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
- 1973-02-21 to 2026-09-04
- 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 | $6.40 | $11.23 | 2,172,800 | — | — |
| 2002-12-30 | $6.38 | $11.19 | 1,839,200 | — | — |
| 2002-12-27 | $6.28 | $11.02 | 1,246,400 | — | — |
| 2002-12-26 | $6.39 | $11.22 | 1,976,000 | — | — |
| 2002-12-24 | $6.33 | $11.10 | 844,000 | — | — |
| 2002-12-23 | $6.31 | $11.07 | 2,449,600 | — | — |
| 2002-12-20 | $6.30 | $11.05 | 4,194,400 | — | — |
| 2002-12-19 | $6.26 | $10.98 | 1,942,400 | — | — |
| 2002-12-18 | $6.23 | $10.93 | 3,297,600 | — | — |
| 2002-12-17 | $6.30 | $11.06 | 3,308,000 | — | — |
| 2002-12-16 | $6.43 | $11.28 | 4,002,400 | — | — |
| 2002-12-13 | $6.21 | $10.90 | 2,834,400 | — | — |
| 2002-12-12 | $6.31 | $11.07 | 2,559,200 | — | — |
| 2002-12-11 | $6.32 | $11.09 | 3,076,000 | — | — |
| 2002-12-10 | $6.37 | $11.17 | 5,304,000 | — | — |
| 2002-12-09 | $6.23 | $10.93 | 4,938,400 | — | — |
| 2002-12-06 | $6.09 | $10.69 | 2,895,200 | — | — |
| 2002-12-05 | $6.10 | $10.71 | 1,724,000 | — | — |
| 2002-12-04 | $6.19 | $10.85 | 2,366,400 | — | — |
| 2002-12-03 | $6.02 | $10.57 | 2,159,200 | — | — |
| 2002-12-02 | $6.14 | $10.77 | 2,744,800 | — | — |
| 2002-11-29 | $6.19 | $10.85 | 1,462,400 | — | — |
| 2002-11-27 | $6.09 | $10.69 | 2,118,400 | — | — |
| 2002-11-26 | $5.93 | $10.38 | 2,089,600 | — | — |
| 2002-11-25 | $5.97 | $10.46 | 2,545,600 | — | — |
| 2002-11-22 | $6.06 | $10.61 | 5,354,400 | — | — |
| 2002-11-21 | $5.88 | $10.30 | 3,659,200 | — | — |
| 2002-11-20 | $5.79 | $10.13 | 2,406,400 | — | — |
| 2002-11-19 | $5.77 | $10.10 | 2,016,800 | — | — |
| 2002-11-18 | $5.85 | $10.25 | 2,080,000 | — | — |
| 2002-11-15 | $5.99 | $10.49 | 2,340,000 | — | — |
| 2002-11-14 | $5.93 | $10.38 | 2,100,800 | — | — |
| 2002-11-13 | $5.83 | $10.20 | 2,519,200 | — | — |
| 2002-11-12 | $5.83 | $10.21 | 4,677,600 | — | — |
| 2002-11-11 | $5.71 | $10.00 | 1,760,000 | — | — |
| 2002-11-08 | $5.87 | $10.29 | 2,274,400 | — | — |
| 2002-11-07 | $5.95 | $10.42 | 2,332,000 | — | — |
| 2002-11-06 | $6.08 | $10.64 | 4,069,600 | — | — |
| 2002-11-05 | $5.79 | $10.13 | 6,868,800 | — | — |
| 2002-11-04 | $5.93 | $10.39 | 4,112,800 | — | — |
| 2002-11-01 | $6.12 | $10.71 | 2,432,800 | — | — |
| 2002-10-31 | $6.05 | $10.60 | 4,246,400 | — | — |
| 2002-10-30 | $5.98 | $10.47 | 2,902,400 | — | — |
| 2002-10-29 | $6.00 | $10.51 | 4,003,200 | — | — |
| 2002-10-28 | $5.99 | $10.49 | 4,966,400 | — | — |
| 2002-10-25 | $6.18 | $10.82 | 3,653,600 | — | — |
| 2002-10-24 | $6.19 | $10.84 | 10,177,600 | — | — |
| 2002-10-23 | $6.62 | $11.60 | 3,015,200 | — | — |
| 2002-10-22 | $6.49 | $11.37 | 2,936,000 | — | — |
| 2002-10-21 | $6.54 | $11.45 | 1,984,800 | — | — |
| 2002-10-18 | $6.37 | $11.15 | 3,160,000 | — | — |
| 2002-10-17 | $6.30 | $11.03 | 3,611,200 | — | — |
| 2002-10-16 | $6.14 | $10.74 | 3,532,800 | — | — |
| 2002-10-15 | $6.26 | $10.96 | 5,153,600 | — | — |
| 2002-10-14 | $5.95 | $10.42 | 5,909,600 | — | — |
| 2002-10-11 | $6.19 | $10.83 | 4,512,000 | — | — |
| 2002-10-10 | $5.93 | $10.38 | 6,596,800 | — | — |
| 2002-10-09 | $5.63 | $9.86 | 5,519,200 | — | — |
| 2002-10-08 | $5.95 | $10.42 | 4,741,600 | — | — |
| 2002-10-07 | $5.88 | $10.29 | 3,317,600 | — | — |
| 2002-10-04 | $6.07 | $10.63 | 5,536,800 | — | — |
| 2002-10-03 | $6.17 | $10.81 | 6,587,200 | — | — |
| 2002-10-02 | $6.05 | $10.60 | 10,251,200 | — | — |
| 2002-10-01 | $6.52 | $11.42 | 4,148,000 | — | — |
| 2002-09-30 | $6.30 | $11.03 | 4,180,000 | — | — |
| 2002-09-27 | $6.36 | $11.15 | 3,033,600 | — | — |
| 2002-09-26 | $6.46 | $11.31 | 6,172,800 | — | — |
| 2002-09-25 | $6.23 | $10.91 | 4,082,400 | — | — |
| 2002-09-24 | $6.08 | $10.65 | 6,411,200 | — | — |
| 2002-09-23 | $6.26 | $10.96 | 3,334,400 | — | — |
| 2002-09-20 | $6.40 | $11.20 | 4,728,000 | — | — |
| 2002-09-19 | $6.35 | $11.13 | 4,725,600 | — | — |
| 2002-09-18 | $6.44 | $11.27 | 5,605,600 | — | — |
| 2002-09-17 | $6.56 | $11.49 | 5,124,800 | — | — |
| 2002-09-16 | $6.69 | $11.71 | 3,916,800 | — | — |
| 2002-09-13 | $6.74 | $11.80 | 4,136,000 | — | — |
| 2002-09-12 | $6.69 | $11.71 | 4,584,800 | — | — |
| 2002-09-11 | $6.73 | $11.79 | 4,078,400 | — | — |
| 2002-09-10 | $6.73 | $11.78 | 6,429,600 | — | — |
| 2002-09-09 | $6.73 | $11.79 | 5,793,600 | — | — |
| 2002-09-06 | $6.72 | $11.77 | 10,406,400 | — | — |
| 2002-09-05 | $6.53 | $11.43 | 7,799,200 | — | — |
| 2002-09-04 | $6.45 | $11.29 | 8,875,200 | — | — |
| 2002-09-03 | $6.37 | $11.15 | 12,016,800 | — | — |
| 2002-08-30 | $6.23 | $10.90 | 11,786,400 | — | — |
| 2002-08-29 | $5.80 | $10.15 | 2,931,200 | — | — |
| 2002-08-28 | $5.87 | $10.26 | 3,326,400 | — | — |
| 2002-08-27 | $5.94 | $10.38 | 4,295,200 | — | — |
| 2002-08-26 | $5.78 | $10.10 | 2,949,600 | — | — |
| 2002-08-23 | $5.81 | $10.15 | 1,845,600 | — | — |
| 2002-08-22 | $5.94 | $10.39 | 2,780,800 | — | — |
| 2002-08-21 | $5.95 | $10.40 | 3,113,600 | — | — |
| 2002-08-20 | $5.90 | $10.32 | 2,936,000 | — | — |
| 2002-08-19 | $5.95 | $10.41 | 2,802,400 | — | — |
| 2002-08-16 | $5.85 | $10.22 | 3,223,200 | — | — |
| 2002-08-15 | $5.94 | $10.38 | 3,991,200 | — | — |
| 2002-08-14 | $5.82 | $10.17 | 4,892,000 | — | — |
| 2002-08-13 | $5.83 | $10.20 | 2,633,600 | — | — |
| 2002-08-12 | $5.86 | $10.24 | 2,779,200 | — | — |
| 2002-08-09 | $5.90 | $10.32 | 5,132,000 | — | — |
| 2002-08-08 | $5.91 | $10.34 | 4,975,200 | — | — |
| 2002-08-07 | $5.70 | $9.96 | 7,570,400 | — | — |
| 2002-08-06 | $5.51 | $9.63 | 7,401,600 | — | — |
| 2002-08-05 | $5.11 | $8.93 | 3,929,600 | — | — |
| 2002-08-02 | $5.34 | $9.33 | 5,548,000 | — | — |
| 2002-08-01 | $5.47 | $9.56 | 4,412,000 | — | — |
| 2002-07-31 | $5.38 | $9.40 | 5,464,800 | — | — |
| 2002-07-30 | $5.26 | $9.20 | 6,232,800 | — | — |
| 2002-07-29 | $5.30 | $9.26 | 5,892,000 | — | — |
| 2002-07-26 | $4.96 | $8.66 | 6,652,000 | — | — |
| 2002-07-25 | $4.80 | $8.39 | 8,412,000 | — | — |
| 2002-07-24 | $4.65 | $8.14 | 5,600,000 | — | — |
| 2002-07-23 | $4.17 | $7.29 | 5,875,200 | — | — |
| 2002-07-22 | $4.26 | $7.45 | 6,380,800 | — | — |
| 2002-07-19 | $4.45 | $7.78 | 6,302,400 | — | — |
| 2002-07-18 | $4.78 | $8.36 | 3,601,600 | — | — |
| 2002-07-17 | $4.84 | $8.46 | 4,444,800 | — | — |
| 2002-07-16 | $4.95 | $8.66 | 3,626,400 | — | — |
| 2002-07-15 | $4.97 | $8.69 | 12,110,400 | — | — |
| 2002-07-12 | $5.14 | $8.99 | 3,420,800 | — | — |
| 2002-07-11 | $5.27 | $9.21 | 4,214,400 | — | — |
| 2002-07-10 | $5.30 | $9.26 | 2,692,000 | — | — |
| 2002-07-09 | $5.46 | $9.55 | 3,944,800 | — | — |
| 2002-07-08 | $5.40 | $9.44 | 2,646,400 | — | — |
| 2002-07-05 | $5.44 | $9.52 | 2,120,800 | — | — |
| 2002-07-03 | $5.31 | $9.28 | 3,584,000 | — | — |
| 2002-07-02 | $5.27 | $9.20 | 6,096,000 | — | — |
| 2002-07-01 | $5.28 | $9.23 | 4,575,200 | — | — |
| 2002-06-28 | $5.19 | $9.06 | 11,515,200 | — | — |
| 2002-06-27 | $5.16 | $9.01 | 4,372,000 | — | — |
| 2002-06-26 | $5.20 | $9.08 | 4,682,400 | — | — |
| 2002-06-25 | $5.25 | $9.18 | 3,640,000 | — | — |
| 2002-06-24 | $5.46 | $9.54 | 3,610,400 | — | — |
| 2002-06-21 | $5.46 | $9.54 | 5,172,800 | — | — |
| 2002-06-20 | $5.45 | $9.52 | 4,588,800 | — | — |
| 2002-06-19 | $5.40 | $9.43 | 6,048,000 | — | — |
| 2002-06-18 | $5.26 | $9.19 | 4,090,400 | — | — |
| 2002-06-17 | $5.19 | $9.07 | 4,602,400 | — | — |
| 2002-06-14 | $5.08 | $8.88 | 3,461,600 | — | — |
| 2002-06-13 | $5.15 | $8.99 | 4,615,200 | — | — |
| 2002-06-12 | $5.22 | $9.13 | 4,011,200 | — | — |
| 2002-06-11 | $5.12 | $8.94 | 4,241,600 | — | — |
| 2002-06-10 | $5.19 | $9.07 | 2,844,800 | — | — |
| 2002-06-07 | $5.27 | $9.22 | 4,184,800 | — | — |
| 2002-06-06 | $5.23 | $9.13 | 6,716,800 | — | — |
| 2002-06-05 | $5.13 | $8.97 | 6,676,800 | — | — |
| 2002-06-04 | $4.91 | $8.59 | 9,726,400 | — | — |
| 2002-06-03 | $5.04 | $8.80 | 4,664,800 | — | — |
| 2002-05-31 | $5.20 | $9.09 | 2,926,400 | — | — |
| 2002-05-30 | $5.32 | $9.29 | 4,661,600 | — | — |
| 2002-05-29 | $5.39 | $9.40 | 2,311,200 | — | — |
| 2002-05-28 | $5.50 | $9.59 | 2,626,400 | — | — |
| 2002-05-24 | $5.52 | $9.63 | 2,692,000 | — | — |
| 2002-05-23 | $5.56 | $9.70 | 5,472,800 | — | — |
| 2002-05-22 | $5.31 | $9.26 | 7,252,000 | — | — |
| 2002-05-21 | $5.61 | $9.79 | 2,541,600 | — | — |
| 2002-05-20 | $5.70 | $9.95 | 2,960,800 | — | — |
| 2002-05-17 | $5.74 | $10.01 | 3,349,600 | — | — |
| 2002-05-16 | $5.82 | $10.16 | 5,620,800 | — | — |
| 2002-05-15 | $5.97 | $10.42 | 4,543,200 | — | — |
| 2002-05-14 | $5.96 | $10.39 | 5,219,200 | — | — |
| 2002-05-13 | $5.98 | $10.43 | 2,320,000 | — | — |
| 2002-05-10 | $5.94 | $10.36 | 3,368,000 | — | — |
| 2002-05-09 | $6.06 | $10.57 | 1,810,400 | — | — |
| 2002-05-08 | $6.05 | $10.55 | 2,740,800 | — | — |
| 2002-05-07 | $5.98 | $10.44 | 2,129,600 | — | — |
| 2002-05-06 | $5.97 | $10.41 | 1,932,000 | — | — |
| 2002-05-03 | $6.02 | $10.51 | 2,472,800 | — | — |
| 2002-05-02 | $6.06 | $10.58 | 2,929,600 | — | — |
| 2002-05-01 | $6.03 | $10.51 | 2,995,200 | — | — |
| 2002-04-30 | $5.94 | $10.37 | 4,868,000 | — | — |
| 2002-04-29 | $5.92 | $10.32 | 4,628,800 | — | — |
| 2002-04-26 | $5.68 | $9.90 | 9,683,200 | — | — |
| 2002-04-25 | $5.60 | $9.77 | 6,793,600 | — | — |
| 2002-04-24 | $5.97 | $10.41 | 3,760,000 | — | — |
| 2002-04-23 | $5.94 | $10.36 | 3,349,600 | — | — |
| 2002-04-22 | $5.85 | $10.21 | 3,896,000 | — | — |
| 2002-04-19 | $6.05 | $10.55 | 2,851,200 | — | — |
| 2002-04-18 | $6.03 | $10.52 | 3,982,400 | — | — |
| 2002-04-17 | $6.18 | $10.78 | 2,212,800 | — | — |
| 2002-04-16 | $6.40 | $11.16 | 2,250,400 | — | — |
| 2002-04-15 | $6.39 | $11.14 | 1,992,800 | — | — |
| 2002-04-12 | $6.27 | $10.94 | 3,728,800 | — | — |
| 2002-04-11 | $6.26 | $10.92 | 2,858,400 | — | — |
| 2002-04-10 | $6.39 | $11.14 | 4,852,000 | — | — |
| 2002-04-09 | $6.12 | $10.68 | 3,490,400 | — | — |
| 2002-04-08 | $6.07 | $10.59 | 3,630,400 | — | — |
| 2002-04-05 | $5.81 | $10.13 | 4,836,000 | — | — |
| 2002-04-04 | $5.80 | $10.12 | 1,699,200 | — | — |
| 2002-04-03 | $5.87 | $10.25 | 3,000,000 | — | — |
| 2002-04-02 | $5.87 | $10.24 | 3,108,000 | — | — |
| 2002-04-01 | $5.88 | $10.26 | 2,904,800 | — | — |
| 2002-03-28 | $5.90 | $10.30 | 3,195,200 | — | — |
| 2002-03-27 | $5.90 | $10.30 | 4,140,000 | — | — |
| 2002-03-26 | $5.68 | $9.90 | 4,465,600 | — | — |
| 2002-03-25 | $5.49 | $9.58 | 2,583,200 | — | — |
| 2002-03-22 | $5.59 | $9.75 | 1,340,800 | — | — |
| 2002-03-21 | $5.63 | $9.82 | 1,647,200 | — | — |
| 2002-03-20 | $5.70 | $9.95 | 1,888,000 | — | — |
| 2002-03-19 | $5.69 | $9.92 | 1,928,800 | — | — |
| 2002-03-18 | $5.64 | $9.84 | 3,366,400 | — | — |
| 2002-03-15 | $5.66 | $9.87 | 3,280,800 | — | — |
| 2002-03-14 | $5.57 | $9.72 | 2,986,400 | — | — |
| 2002-03-13 | $5.58 | $9.73 | 2,594,400 | — | — |
| 2002-03-12 | $5.63 | $9.83 | 2,484,800 | — | — |
| 2002-03-11 | $5.53 | $9.64 | 2,629,600 | — | — |
| 2002-03-08 | $5.56 | $9.69 | 3,132,800 | — | — |
| 2002-03-07 | $5.57 | $9.71 | 3,105,600 | — | — |
| 2002-03-06 | $5.62 | $9.80 | 3,456,800 | — | — |
| 2002-03-05 | $5.49 | $9.57 | 4,011,200 | — | — |
| 2002-03-04 | $5.49 | $9.57 | 2,973,600 | — | — |
| 2002-03-01 | $5.36 | $9.34 | 1,823,200 | — | — |
| 2002-02-28 | $5.29 | $9.22 | 8,140,800 | — | — |
| 2002-02-27 | $5.28 | $9.21 | 5,032,800 | — | — |
| 2002-02-26 | $5.34 | $9.30 | 4,916,000 | — | — |
| 2002-02-25 | $5.38 | $9.38 | 6,216,800 | — | — |
| 2002-02-22 | $5.34 | $9.31 | 6,246,400 | — | — |
| 2002-02-21 | $5.46 | $9.52 | 5,220,800 | — | — |
| 2002-02-20 | $5.39 | $9.39 | 5,113,600 | — | — |
| 2002-02-19 | $5.28 | $9.20 | 6,176,000 | — | — |
| 2002-02-15 | $5.28 | $9.20 | 4,521,600 | — | — |
| 2002-02-14 | $5.13 | $8.94 | 4,145,600 | — | — |
| 2002-02-13 | $5.21 | $9.09 | 3,286,400 | — | — |
| 2002-02-12 | $5.13 | $8.93 | 3,262,400 | — | — |
| 2002-02-11 | $5.08 | $8.86 | 5,238,400 | — | — |
| 2002-02-08 | $5.00 | $8.71 | 2,705,600 | — | — |
| 2002-02-07 | $4.94 | $8.60 | 3,628,800 | — | — |
| 2002-02-06 | $4.98 | $8.68 | 4,180,800 | — | — |
| 2002-02-05 | $4.92 | $8.57 | 4,337,600 | — | — |
| 2002-02-04 | $4.89 | $8.52 | 3,012,800 | — | — |
| 2002-02-01 | $4.90 | $8.53 | 6,128,000 | — | — |
| 2002-01-31 | $4.92 | $8.57 | 5,177,600 | — | — |
| 2002-01-30 | $4.84 | $8.43 | 6,969,600 | — | — |
| 2002-01-29 | $4.72 | $8.23 | 7,025,600 | — | — |
| 2002-01-28 | $4.68 | $8.16 | 4,736,000 | — | — |
| 2002-01-25 | $4.58 | $7.98 | 7,353,600 | — | — |
| 2002-01-24 | $4.46 | $7.77 | 10,656,000 | — | — |
| 2002-01-23 | $4.33 | $7.55 | 8,073,600 | — | — |
| 2002-01-22 | $4.20 | $7.31 | 2,910,400 | — | — |
| 2002-01-18 | $4.17 | $7.27 | 4,168,000 | — | — |
| 2002-01-17 | $4.15 | $7.24 | 4,424,000 | — | — |
| 2002-01-16 | $4.08 | $7.11 | 2,798,400 | — | — |
| 2002-01-15 | $4.17 | $7.26 | 4,382,400 | — | — |
| 2002-01-14 | $4.09 | $7.12 | 11,377,600 | — | — |
| 2002-01-11 | $4.16 | $7.25 | 4,091,200 | — | — |
| 2002-01-10 | $4.32 | $7.52 | 3,640,000 | — | — |
| 2002-01-09 | $4.41 | $7.68 | 3,564,800 | — | — |
| 2002-01-08 | $4.53 | $7.90 | 3,188,800 | — | — |
| 2002-01-07 | $4.48 | $7.81 | 3,990,400 | — | — |
| 2002-01-04 | $4.54 | $7.92 | 3,576,000 | — | — |
| 2002-01-03 | $4.45 | $7.75 | 5,240,000 | — | — |
| 2002-01-02 | $4.41 | $7.68 | 2,977,600 | — | — |