Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-08-17 to 2026-09-09
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2002
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2002-12-31 | $6.06 | $8.40 | 82,000 | — | — |
| 2002-12-30 | $6.00 | $8.32 | 121,200 | — | — |
| 2002-12-27 | $6.01 | $8.34 | 60,400 | — | — |
| 2002-12-26 | $6.00 | $8.32 | 22,000 | — | — |
| 2002-12-24 | $5.98 | $8.30 | 46,400 | — | — |
| 2002-12-23 | $6.01 | $8.33 | 52,000 | — | — |
| 2002-12-20 | $5.99 | $8.31 | 57,200 | — | — |
| 2002-12-19 | $5.92 | $8.21 | 43,200 | — | — |
| 2002-12-18 | $5.93 | $8.22 | 35,600 | — | — |
| 2002-12-17 | $5.95 | $8.26 | 39,200 | — | — |
| 2002-12-16 | $5.99 | $8.31 | 44,800 | — | — |
| 2002-12-13 | $5.91 | $8.20 | 24,000 | — | — |
| 2002-12-12 | $5.88 | $8.15 | 44,800 | — | — |
| 2002-12-11 | $5.85 | $8.11 | 60,000 | — | — |
| 2002-12-10 | $5.87 | $8.14 | 44,400 | — | — |
| 2002-12-09 | $5.92 | $8.21 | 44,800 | — | — |
| 2002-12-06 | $5.93 | $8.23 | 19,600 | — | — |
| 2002-12-05 | $5.97 | $8.28 | 16,000 | — | — |
| 2002-12-04 | $5.94 | $8.24 | 23,200 | — | — |
| 2002-12-03 | $5.92 | $8.21 | 42,400 | — | — |
| 2002-12-02 | $6.06 | $8.40 | 52,400 | — | — |
| 2002-11-29 | $5.98 | $8.29 | 6,400 | — | — |
| 2002-11-27 | $5.90 | $8.18 | 49,200 | — | — |
| 2002-11-26 | $5.93 | $8.22 | 22,400 | — | — |
| 2002-11-25 | $5.89 | $8.16 | 166,400 | — | — |
| 2002-11-22 | $5.95 | $8.25 | 43,200 | — | — |
| 2002-11-21 | $5.91 | $8.19 | 108,400 | — | — |
| 2002-11-20 | $5.93 | $8.23 | 97,200 | — | — |
| 2002-11-19 | $5.94 | $8.24 | 88,400 | — | — |
| 2002-11-18 | $5.99 | $8.30 | 202,800 | — | — |
| 2002-11-15 | $6.00 | $8.33 | 83,200 | — | — |
| 2002-11-14 | $6.03 | $8.36 | 52,800 | — | — |
| 2002-11-13 | $5.99 | $8.31 | 29,600 | — | — |
| 2002-11-12 | $5.91 | $8.19 | 85,200 | — | — |
| 2002-11-11 | $5.94 | $8.24 | 130,000 | — | — |
| 2002-11-08 | $5.94 | $8.24 | 36,400 | — | — |
| 2002-11-07 | $5.93 | $8.22 | 73,600 | — | — |
| 2002-11-06 | $5.92 | $8.22 | 71,600 | — | — |
| 2002-11-05 | $5.96 | $8.26 | 55,200 | — | — |
| 2002-11-04 | $5.93 | $8.23 | 81,200 | — | — |
| 2002-11-01 | $5.91 | $8.20 | 39,600 | — | — |
| 2002-10-31 | $5.95 | $8.25 | 261,600 | — | — |
| 2002-10-30 | $5.88 | $8.15 | 250,800 | — | — |
| 2002-10-29 | $5.92 | $8.04 | 133,200 | — | — |
| 2002-10-28 | $5.88 | $7.98 | 169,600 | — | — |
| 2002-10-25 | $5.88 | $7.98 | 89,200 | — | — |
| 2002-10-24 | $5.81 | $7.89 | 82,000 | — | — |
| 2002-10-23 | $5.78 | $7.85 | 44,400 | — | — |
| 2002-10-22 | $5.81 | $7.89 | 60,400 | — | — |
| 2002-10-21 | $5.77 | $7.83 | 109,600 | — | — |
| 2002-10-18 | $5.85 | $7.94 | 60,000 | — | — |
| 2002-10-17 | $5.84 | $7.93 | 83,200 | — | — |
| 2002-10-16 | $5.73 | $7.78 | 96,000 | — | — |
| 2002-10-15 | $5.79 | $7.87 | 77,200 | — | — |
| 2002-10-14 | $5.50 | $7.47 | 50,400 | — | — |
| 2002-10-11 | $5.57 | $7.56 | 76,000 | — | — |
| 2002-10-10 | $5.29 | $7.19 | 102,800 | — | — |
| 2002-10-09 | $5.08 | $6.89 | 188,800 | — | — |
| 2002-10-08 | $5.40 | $7.33 | 57,200 | — | — |
| 2002-10-07 | $5.67 | $7.70 | 24,000 | — | — |
| 2002-10-04 | $5.59 | $7.59 | 82,800 | — | — |
| 2002-10-03 | $5.63 | $7.64 | 108,000 | — | — |
| 2002-10-02 | $5.94 | $8.06 | 34,800 | — | — |
| 2002-10-01 | $5.85 | $7.94 | 23,600 | — | — |
| 2002-09-30 | $5.80 | $7.88 | 54,000 | — | — |
| 2002-09-27 | $5.87 | $7.97 | 36,000 | — | — |
| 2002-09-26 | $5.80 | $7.87 | 77,600 | — | — |
| 2002-09-25 | $5.76 | $7.82 | 146,400 | — | — |
| 2002-09-24 | $5.48 | $7.43 | 132,400 | — | — |
| 2002-09-23 | $5.82 | $7.90 | 60,000 | — | — |
| 2002-09-20 | $6.01 | $8.16 | 52,400 | — | — |
| 2002-09-19 | $6.08 | $8.26 | 32,000 | — | — |
| 2002-09-18 | $6.09 | $8.27 | 45,600 | — | — |
| 2002-09-17 | $6.06 | $8.23 | 28,800 | — | — |
| 2002-09-16 | $6.08 | $8.26 | 28,800 | — | — |
| 2002-09-13 | $6.13 | $8.32 | 50,400 | — | — |
| 2002-09-12 | $6.09 | $8.27 | 50,400 | — | — |
| 2002-09-11 | $6.16 | $8.37 | 38,800 | — | — |
| 2002-09-10 | $6.14 | $8.34 | 118,800 | — | — |
| 2002-09-09 | $6.09 | $8.26 | 36,400 | — | — |
| 2002-09-06 | $6.07 | $8.24 | 73,200 | — | — |
| 2002-09-05 | $6.00 | $8.15 | 88,000 | — | — |
| 2002-09-04 | $5.97 | $8.11 | 102,800 | — | — |
| 2002-09-03 | $6.03 | $8.19 | 88,000 | — | — |
| 2002-08-30 | $6.15 | $8.35 | 34,400 | — | — |
| 2002-08-29 | $6.10 | $8.28 | 107,200 | — | — |
| 2002-08-28 | $6.19 | $8.40 | 74,800 | — | — |
| 2002-08-27 | $6.10 | $8.28 | 46,800 | — | — |
| 2002-08-26 | $6.18 | $8.39 | 93,600 | — | — |
| 2002-08-23 | $6.15 | $8.34 | 168,000 | — | — |
| 2002-08-22 | $6.16 | $8.36 | 187,200 | — | — |
| 2002-08-21 | $6.07 | $8.24 | 143,600 | — | — |
| 2002-08-20 | $6.03 | $8.19 | 168,800 | — | — |
| 2002-08-19 | $5.96 | $8.09 | 128,400 | — | — |
| 2002-08-16 | $5.88 | $7.98 | 83,600 | — | — |
| 2002-08-15 | $5.85 | $7.95 | 96,000 | — | — |
| 2002-08-14 | $5.93 | $8.05 | 84,800 | — | — |
| 2002-08-13 | $5.80 | $7.88 | 63,600 | — | — |
| 2002-08-12 | $5.84 | $7.93 | 25,200 | — | — |
| 2002-08-09 | $5.75 | $7.80 | 79,200 | — | — |
| 2002-08-08 | $5.78 | $7.85 | 45,600 | — | — |
| 2002-08-07 | $5.59 | $7.59 | 60,800 | — | — |
| 2002-08-06 | $5.60 | $7.60 | 124,800 | — | — |
| 2002-08-05 | $5.42 | $7.36 | 74,000 | — | — |
| 2002-08-02 | $5.38 | $7.30 | 32,400 | — | — |
| 2002-08-01 | $5.29 | $7.18 | 80,800 | — | — |
| 2002-07-31 | $5.40 | $7.33 | 108,400 | — | — |
| 2002-07-30 | $5.50 | $7.47 | 99,200 | — | — |
| 2002-07-29 | $5.54 | $7.35 | 143,200 | — | — |
| 2002-07-26 | $5.43 | $7.20 | 164,800 | — | — |
| 2002-07-25 | $4.79 | $6.36 | 428,000 | — | — |
| 2002-07-24 | $4.69 | $6.22 | 486,400 | — | — |
| 2002-07-23 | $4.96 | $6.59 | 297,200 | — | — |
| 2002-07-22 | $5.06 | $6.71 | 557,200 | — | — |
| 2002-07-19 | $5.75 | $7.63 | 174,800 | — | — |
| 2002-07-18 | $5.90 | $7.83 | 60,000 | — | — |
| 2002-07-17 | $5.91 | $7.84 | 42,400 | — | — |
| 2002-07-16 | $5.88 | $7.80 | 40,000 | — | — |
| 2002-07-15 | $5.90 | $7.83 | 85,200 | — | — |
| 2002-07-12 | $5.88 | $7.80 | 56,400 | — | — |
| 2002-07-11 | $5.90 | $7.82 | 100,800 | — | — |
| 2002-07-10 | $5.89 | $7.81 | 62,800 | — | — |
| 2002-07-09 | $5.80 | $7.69 | 102,000 | — | — |
| 2002-07-08 | $5.81 | $7.71 | 131,200 | — | — |
| 2002-07-05 | $5.81 | $7.71 | 62,000 | — | — |
| 2002-07-03 | $5.94 | $7.88 | 58,000 | — | — |
| 2002-07-02 | $5.91 | $7.84 | 144,800 | — | — |
| 2002-07-01 | $5.88 | $7.80 | 133,600 | — | — |
| 2002-06-28 | $5.94 | $7.88 | 73,600 | — | — |
| 2002-06-27 | $5.96 | $7.90 | 58,400 | — | — |
| 2002-06-26 | $5.94 | $7.88 | 60,400 | — | — |
| 2002-06-25 | $5.96 | $7.91 | 124,000 | — | — |
| 2002-06-24 | $5.95 | $7.90 | 73,200 | — | — |
| 2002-06-21 | $5.91 | $7.85 | 51,200 | — | — |
| 2002-06-20 | $5.89 | $7.82 | 78,400 | — | — |
| 2002-06-19 | $5.81 | $7.71 | 90,800 | — | — |
| 2002-06-18 | $5.71 | $7.58 | 120,000 | — | — |
| 2002-06-17 | $5.57 | $7.39 | 128,000 | — | — |
| 2002-06-14 | $5.60 | $7.43 | 138,800 | — | — |
| 2002-06-13 | $5.60 | $7.43 | 89,200 | — | — |
| 2002-06-12 | $5.61 | $7.45 | 52,400 | — | — |
| 2002-06-11 | $5.73 | $7.60 | 78,000 | — | — |
| 2002-06-10 | $5.81 | $7.71 | 129,600 | — | — |
| 2002-06-07 | $5.78 | $7.67 | 108,000 | — | — |
| 2002-06-06 | $5.75 | $7.64 | 109,200 | — | — |
| 2002-06-05 | $5.88 | $7.80 | 48,800 | — | — |
| 2002-06-04 | $5.92 | $7.85 | 62,400 | — | — |
| 2002-06-03 | $5.94 | $7.88 | 92,800 | — | — |
| 2002-05-31 | $6.00 | $7.96 | 42,800 | — | — |
| 2002-05-30 | $5.97 | $7.92 | 85,600 | — | — |
| 2002-05-29 | $6.00 | $7.96 | 138,000 | — | — |
| 2002-05-28 | $5.85 | $7.76 | 182,400 | — | — |
| 2002-05-24 | $5.94 | $7.88 | 91,600 | — | — |
| 2002-05-23 | $5.98 | $7.94 | 76,000 | — | — |
| 2002-05-22 | $6.00 | $7.96 | 67,200 | — | — |
| 2002-05-21 | $5.95 | $7.90 | 50,800 | — | — |
| 2002-05-20 | $6.01 | $7.98 | 24,400 | — | — |
| 2002-05-17 | $6.06 | $8.04 | 54,800 | — | — |
| 2002-05-16 | $6.05 | $8.03 | 70,400 | — | — |
| 2002-05-15 | $6.04 | $8.01 | 49,200 | — | — |
| 2002-05-14 | $6.04 | $8.01 | 78,400 | — | — |
| 2002-05-13 | $6.06 | $8.05 | 41,200 | — | — |
| 2002-05-10 | $6.03 | $8.00 | 38,400 | — | — |
| 2002-05-09 | $6.00 | $7.97 | 66,000 | — | — |
| 2002-05-08 | $6.07 | $8.06 | 95,600 | — | — |
| 2002-05-07 | $6.02 | $7.99 | 26,800 | — | — |
| 2002-05-06 | $6.07 | $8.06 | 66,400 | — | — |
| 2002-05-03 | $6.08 | $8.06 | 74,400 | — | — |
| 2002-05-02 | $6.09 | $8.08 | 108,000 | — | — |
| 2002-05-01 | $5.97 | $7.93 | 219,200 | — | — |
| 2002-04-30 | $6.13 | $7.96 | 284,800 | — | — |
| 2002-04-29 | $6.11 | $7.95 | 146,000 | — | — |
| 2002-04-26 | $6.11 | $7.95 | 49,200 | — | — |
| 2002-04-25 | $6.09 | $7.91 | 79,200 | — | — |
| 2002-04-24 | $6.17 | $8.02 | 97,600 | — | — |
| 2002-04-23 | $6.18 | $8.03 | 57,200 | — | — |
| 2002-04-22 | $6.17 | $8.03 | 96,400 | — | — |
| 2002-04-19 | $6.18 | $8.03 | 34,800 | — | — |
| 2002-04-18 | $6.10 | $7.93 | 31,600 | — | — |
| 2002-04-17 | $6.13 | $7.96 | 42,800 | — | — |
| 2002-04-16 | $6.11 | $7.94 | 74,800 | — | — |
| 2002-04-15 | $6.10 | $7.93 | 43,200 | — | — |
| 2002-04-12 | $6.11 | $7.94 | 78,400 | — | — |
| 2002-04-11 | $6.08 | $7.90 | 92,800 | — | — |
| 2002-04-10 | $5.95 | $7.74 | 50,000 | — | — |
| 2002-04-09 | $6.06 | $7.88 | 64,000 | — | — |
| 2002-04-08 | $6.10 | $7.93 | 69,200 | — | — |
| 2002-04-05 | $6.10 | $7.93 | 74,000 | — | — |
| 2002-04-04 | $6.00 | $7.80 | 80,800 | — | — |
| 2002-04-03 | $6.06 | $7.87 | 66,400 | — | — |
| 2002-04-02 | $6.05 | $7.87 | 104,800 | — | — |
| 2002-04-01 | $6.00 | $7.80 | 81,200 | — | — |
| 2002-03-28 | $6.05 | $7.86 | 69,200 | — | — |
| 2002-03-27 | $5.95 | $7.74 | 130,800 | — | — |
| 2002-03-26 | $6.00 | $7.80 | 112,000 | — | — |
| 2002-03-25 | $6.14 | $7.98 | 56,400 | — | — |
| 2002-03-22 | $6.16 | $8.01 | 67,600 | — | — |
| 2002-03-21 | $6.13 | $7.97 | 45,200 | — | — |
| 2002-03-20 | $6.07 | $7.89 | 80,800 | — | — |
| 2002-03-19 | $6.03 | $7.83 | 98,800 | — | — |
| 2002-03-18 | $6.07 | $7.90 | 82,400 | — | — |
| 2002-03-15 | $6.18 | $8.03 | 78,800 | — | — |
| 2002-03-14 | $6.05 | $7.86 | 59,200 | — | — |
| 2002-03-13 | $6.04 | $7.86 | 49,600 | — | — |
| 2002-03-12 | $6.01 | $7.81 | 118,800 | — | — |
| 2002-03-11 | $6.06 | $7.88 | 94,800 | — | — |
| 2002-03-08 | $6.13 | $7.97 | 113,200 | — | — |
| 2002-03-07 | $6.04 | $7.86 | 53,200 | — | — |
| 2002-03-06 | $6.04 | $7.85 | 80,000 | — | — |
| 2002-03-05 | $6.10 | $7.93 | 102,800 | — | — |
| 2002-03-04 | $5.98 | $7.78 | 120,400 | — | — |
| 2002-03-01 | $6.13 | $7.96 | 158,400 | — | — |
| 2002-02-28 | $5.92 | $7.70 | 58,800 | — | — |
| 2002-02-27 | $5.88 | $7.64 | 138,000 | — | — |
| 2002-02-26 | $5.91 | $7.69 | 200,400 | — | — |
| 2002-02-25 | $6.05 | $7.87 | 129,600 | — | — |
| 2002-02-22 | $5.95 | $7.74 | 76,000 | — | — |
| 2002-02-21 | $5.89 | $7.66 | 133,600 | — | — |
| 2002-02-20 | $6.00 | $7.79 | 86,800 | — | — |
| 2002-02-19 | $5.95 | $7.74 | 83,600 | — | — |
| 2002-02-15 | $6.13 | $7.96 | 95,600 | — | — |
| 2002-02-14 | $5.91 | $7.69 | 130,000 | — | — |
| 2002-02-13 | $6.01 | $7.81 | 88,000 | — | — |
| 2002-02-12 | $6.11 | $7.94 | 97,600 | — | — |
| 2002-02-11 | $5.91 | $7.69 | 156,800 | — | — |
| 2002-02-08 | $5.83 | $7.57 | 153,200 | — | — |
| 2002-02-07 | $5.66 | $7.35 | 288,000 | — | — |
| 2002-02-06 | $5.53 | $7.19 | 502,000 | — | — |
| 2002-02-05 | $6.00 | $7.80 | 205,600 | — | — |
| 2002-02-04 | $6.29 | $8.17 | 169,200 | — | — |
| 2002-02-01 | $6.20 | $8.06 | 237,600 | — | — |
| 2002-01-31 | $6.19 | $8.04 | 431,200 | — | — |
| 2002-01-30 | $6.67 | $8.51 | 147,200 | — | — |
| 2002-01-29 | $6.70 | $8.55 | 106,400 | — | — |
| 2002-01-28 | $6.73 | $8.58 | 96,800 | — | — |
| 2002-01-25 | $6.70 | $8.55 | 87,200 | — | — |
| 2002-01-24 | $6.79 | $8.66 | 107,200 | — | — |
| 2002-01-23 | $6.69 | $8.54 | 167,200 | — | — |
| 2002-01-22 | $6.69 | $8.53 | 93,600 | — | — |
| 2002-01-18 | $6.78 | $8.64 | 79,600 | — | — |
| 2002-01-17 | $6.74 | $8.60 | 158,000 | — | — |
| 2002-01-16 | $6.65 | $8.48 | 98,000 | — | — |
| 2002-01-15 | $6.75 | $8.61 | 102,400 | — | — |
| 2002-01-14 | $6.55 | $8.35 | 110,000 | — | — |
| 2002-01-11 | $6.51 | $8.31 | 142,400 | — | — |
| 2002-01-10 | $6.65 | $8.48 | 170,000 | — | — |
| 2002-01-09 | $6.94 | $8.85 | 125,200 | — | — |
| 2002-01-08 | $7.00 | $8.93 | 170,000 | — | — |
| 2002-01-07 | $6.94 | $8.85 | 210,000 | — | — |
| 2002-01-04 | $6.85 | $8.74 | 179,600 | — | — |
| 2002-01-03 | $6.77 | $8.63 | 142,800 | — | — |
| 2002-01-02 | $6.88 | $8.77 | 366,400 | — | — |