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
- 1980-03-17 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 | $6.97 | $10.92 | 858,750 | — | — |
| 2002-12-30 | $7.00 | $10.96 | 975,000 | — | — |
| 2002-12-27 | $6.90 | $10.81 | 545,625 | — | — |
| 2002-12-26 | $7.01 | $10.98 | 760,313 | — | — |
| 2002-12-24 | $7.04 | $11.03 | 402,188 | — | — |
| 2002-12-23 | $7.06 | $11.05 | 1,064,063 | — | — |
| 2002-12-20 | $6.97 | $10.91 | 1,864,688 | — | — |
| 2002-12-19 | $6.81 | $10.66 | 952,500 | — | — |
| 2002-12-18 | $6.84 | $10.72 | 829,688 | — | — |
| 2002-12-17 | $6.85 | $10.73 | 839,063 | — | — |
| 2002-12-16 | $6.89 | $10.79 | 881,250 | — | — |
| 2002-12-13 | $6.82 | $10.68 | 1,016,250 | — | — |
| 2002-12-12 | $6.82 | $10.68 | 1,126,875 | — | — |
| 2002-12-11 | $6.86 | $10.75 | 1,260,938 | — | — |
| 2002-12-10 | $6.89 | $10.79 | 808,125 | — | — |
| 2002-12-09 | $6.88 | $10.77 | 1,032,188 | — | — |
| 2002-12-06 | $6.97 | $10.91 | 1,473,750 | — | — |
| 2002-12-05 | $6.80 | $10.64 | 1,293,750 | — | — |
| 2002-12-04 | $6.93 | $10.85 | 1,815,000 | — | — |
| 2002-12-03 | $6.90 | $10.75 | 1,691,250 | — | — |
| 2002-12-02 | $6.90 | $10.74 | 1,391,250 | — | — |
| 2002-11-29 | $7.05 | $10.98 | 393,750 | — | — |
| 2002-11-27 | $7.14 | $11.13 | 1,506,563 | — | — |
| 2002-11-26 | $7.10 | $11.05 | 1,904,063 | — | — |
| 2002-11-25 | $7.19 | $11.20 | 1,733,438 | — | — |
| 2002-11-22 | $7.39 | $11.51 | 2,890,313 | — | — |
| 2002-11-21 | $7.54 | $11.75 | 1,019,063 | — | — |
| 2002-11-20 | $7.61 | $11.86 | 627,188 | — | — |
| 2002-11-19 | $7.58 | $11.81 | 718,125 | — | — |
| 2002-11-18 | $7.52 | $11.72 | 797,813 | — | — |
| 2002-11-15 | $7.68 | $11.96 | 830,625 | — | — |
| 2002-11-14 | $7.59 | $11.82 | 561,563 | — | — |
| 2002-11-13 | $7.46 | $11.62 | 1,404,375 | — | — |
| 2002-11-12 | $7.22 | $11.25 | 1,715,625 | — | — |
| 2002-11-11 | $7.50 | $11.67 | 782,813 | — | — |
| 2002-11-08 | $7.58 | $11.80 | 804,375 | — | — |
| 2002-11-07 | $7.61 | $11.85 | 830,625 | — | — |
| 2002-11-06 | $7.63 | $11.88 | 968,438 | — | — |
| 2002-11-05 | $7.74 | $12.06 | 1,087,500 | — | — |
| 2002-11-04 | $7.67 | $11.95 | 1,292,813 | — | — |
| 2002-11-01 | $7.88 | $12.27 | 2,117,813 | — | — |
| 2002-10-31 | $7.71 | $12.01 | 1,682,813 | — | — |
| 2002-10-30 | $7.81 | $12.17 | 1,631,250 | — | — |
| 2002-10-29 | $7.81 | $12.16 | 1,083,750 | — | — |
| 2002-10-28 | $7.90 | $12.30 | 1,315,313 | — | — |
| 2002-10-25 | $8.00 | $12.46 | 845,625 | — | — |
| 2002-10-24 | $7.94 | $12.37 | 662,813 | — | — |
| 2002-10-23 | $7.93 | $12.35 | 903,750 | — | — |
| 2002-10-22 | $7.91 | $12.33 | 825,000 | — | — |
| 2002-10-21 | $8.00 | $12.45 | 1,238,438 | — | — |
| 2002-10-18 | $7.84 | $12.21 | 1,050,938 | — | — |
| 2002-10-17 | $7.81 | $12.16 | 794,063 | — | — |
| 2002-10-16 | $7.67 | $11.95 | 1,021,875 | — | — |
| 2002-10-15 | $7.76 | $12.08 | 1,414,688 | — | — |
| 2002-10-14 | $7.62 | $11.86 | 841,875 | — | — |
| 2002-10-11 | $7.39 | $11.51 | 936,563 | — | — |
| 2002-10-10 | $7.34 | $11.43 | 1,371,563 | — | — |
| 2002-10-09 | $7.18 | $11.19 | 990,000 | — | — |
| 2002-10-08 | $7.34 | $11.43 | 1,210,313 | — | — |
| 2002-10-07 | $7.34 | $11.44 | 1,327,500 | — | — |
| 2002-10-04 | $7.21 | $11.22 | 1,384,688 | — | — |
| 2002-10-03 | $7.37 | $11.48 | 1,025,625 | — | — |
| 2002-10-02 | $7.32 | $11.39 | 831,563 | — | — |
| 2002-10-01 | $7.36 | $11.47 | 1,010,625 | — | — |
| 2002-09-30 | $7.14 | $11.12 | 1,214,063 | — | — |
| 2002-09-27 | $7.18 | $11.18 | 1,284,375 | — | — |
| 2002-09-26 | $7.18 | $11.18 | 1,082,813 | — | — |
| 2002-09-25 | $7.11 | $11.07 | 894,375 | — | — |
| 2002-09-24 | $6.93 | $10.80 | 780,938 | — | — |
| 2002-09-23 | $7.01 | $10.92 | 1,148,438 | — | — |
| 2002-09-20 | $7.17 | $11.16 | 2,517,188 | — | — |
| 2002-09-19 | $6.98 | $10.87 | 1,458,750 | — | — |
| 2002-09-18 | $7.17 | $11.16 | 980,625 | — | — |
| 2002-09-17 | $7.20 | $11.21 | 1,421,250 | — | — |
| 2002-09-16 | $7.39 | $11.50 | 1,076,250 | — | — |
| 2002-09-13 | $7.41 | $11.54 | 1,013,438 | — | — |
| 2002-09-12 | $7.39 | $11.51 | 724,688 | — | — |
| 2002-09-11 | $7.54 | $11.74 | 467,813 | — | — |
| 2002-09-10 | $7.51 | $11.70 | 675,000 | — | — |
| 2002-09-09 | $7.55 | $11.75 | 531,563 | — | — |
| 2002-09-06 | $7.45 | $11.60 | 759,375 | — | — |
| 2002-09-05 | $7.42 | $11.56 | 1,032,188 | — | — |
| 2002-09-04 | $7.41 | $11.54 | 1,230,938 | — | — |
| 2002-09-03 | $7.34 | $11.44 | 910,313 | — | — |
| 2002-08-30 | $7.51 | $11.70 | 1,520,625 | — | — |
| 2002-08-29 | $7.51 | $11.63 | 835,313 | — | — |
| 2002-08-28 | $7.57 | $11.73 | 773,438 | — | — |
| 2002-08-27 | $7.75 | $12.02 | 1,252,500 | — | — |
| 2002-08-26 | $7.74 | $12.00 | 723,750 | — | — |
| 2002-08-23 | $7.70 | $11.92 | 512,813 | — | — |
| 2002-08-22 | $7.73 | $11.98 | 1,255,313 | — | — |
| 2002-08-21 | $7.77 | $12.04 | 1,460,625 | — | — |
| 2002-08-20 | $7.74 | $11.99 | 1,141,875 | — | — |
| 2002-08-19 | $7.80 | $12.09 | 1,352,813 | — | — |
| 2002-08-16 | $7.75 | $12.01 | 1,079,063 | — | — |
| 2002-08-15 | $7.79 | $12.07 | 1,575,000 | — | — |
| 2002-08-14 | $7.81 | $12.10 | 1,642,500 | — | — |
| 2002-08-13 | $7.59 | $11.76 | 1,139,063 | — | — |
| 2002-08-12 | $7.53 | $11.67 | 1,044,375 | — | — |
| 2002-08-09 | $7.51 | $11.64 | 653,438 | — | — |
| 2002-08-08 | $7.52 | $11.65 | 885,938 | — | — |
| 2002-08-07 | $7.40 | $11.47 | 967,500 | — | — |
| 2002-08-06 | $7.29 | $11.29 | 1,017,188 | — | — |
| 2002-08-05 | $7.19 | $11.14 | 1,276,875 | — | — |
| 2002-08-02 | $7.21 | $11.17 | 1,161,563 | — | — |
| 2002-08-01 | $7.25 | $11.23 | 1,254,375 | — | — |
| 2002-07-31 | $7.23 | $11.20 | 1,174,688 | — | — |
| 2002-07-30 | $7.05 | $10.93 | 1,006,875 | — | — |
| 2002-07-29 | $7.22 | $11.18 | 2,119,688 | — | — |
| 2002-07-26 | $7.05 | $10.92 | 2,413,125 | — | — |
| 2002-07-25 | $6.85 | $10.61 | 1,866,563 | — | — |
| 2002-07-24 | $6.57 | $10.18 | 1,841,250 | — | — |
| 2002-07-23 | $6.34 | $9.83 | 2,052,188 | — | — |
| 2002-07-22 | $6.33 | $9.80 | 1,787,813 | — | — |
| 2002-07-19 | $6.37 | $9.87 | 2,110,313 | — | — |
| 2002-07-18 | $6.71 | $10.39 | 1,429,688 | — | — |
| 2002-07-17 | $6.73 | $10.42 | 1,395,000 | — | — |
| 2002-07-16 | $6.62 | $10.26 | 1,658,438 | — | — |
| 2002-07-15 | $6.83 | $10.59 | 1,280,625 | — | — |
| 2002-07-12 | $6.90 | $10.69 | 1,027,500 | — | — |
| 2002-07-11 | $6.93 | $10.74 | 1,119,375 | — | — |
| 2002-07-10 | $6.95 | $10.76 | 1,168,125 | — | — |
| 2002-07-09 | $7.08 | $10.96 | 1,050,000 | — | — |
| 2002-07-08 | $7.28 | $11.28 | 953,438 | — | — |
| 2002-07-05 | $7.32 | $11.34 | 480,938 | — | — |
| 2002-07-03 | $7.25 | $11.24 | 1,189,688 | — | — |
| 2002-07-02 | $7.42 | $11.50 | 1,679,063 | — | — |
| 2002-07-01 | $7.49 | $11.60 | 2,020,313 | — | — |
| 2002-06-28 | $7.36 | $11.40 | 3,814,688 | — | — |
| 2002-06-27 | $7.72 | $11.97 | 3,020,625 | — | — |
| 2002-06-26 | $7.55 | $11.69 | 1,806,563 | — | — |
| 2002-06-25 | $7.49 | $11.60 | 2,114,063 | — | — |
| 2002-06-24 | $7.68 | $11.90 | 1,474,688 | — | — |
| 2002-06-21 | $7.77 | $12.05 | 3,181,875 | — | — |
| 2002-06-20 | $7.97 | $12.35 | 1,021,875 | — | — |
| 2002-06-19 | $7.89 | $12.23 | 1,320,000 | — | — |
| 2002-06-18 | $8.25 | $12.78 | 563,438 | — | — |
| 2002-06-17 | $8.30 | $12.86 | 758,438 | — | — |
| 2002-06-14 | $8.21 | $12.72 | 940,313 | — | — |
| 2002-06-13 | $8.31 | $12.88 | 851,250 | — | — |
| 2002-06-12 | $8.42 | $13.05 | 1,204,688 | — | — |
| 2002-06-11 | $8.38 | $12.99 | 623,438 | — | — |
| 2002-06-10 | $8.45 | $13.10 | 546,563 | — | — |
| 2002-06-07 | $8.39 | $12.99 | 609,375 | — | — |
| 2002-06-06 | $8.27 | $12.81 | 1,039,688 | — | — |
| 2002-06-05 | $8.36 | $12.95 | 643,125 | — | — |
| 2002-06-04 | $8.33 | $12.90 | 554,063 | — | — |
| 2002-06-03 | $8.33 | $12.85 | 648,750 | — | — |
| 2002-05-31 | $8.40 | $12.95 | 599,063 | — | — |
| 2002-05-30 | $8.30 | $12.81 | 888,750 | — | — |
| 2002-05-29 | $8.22 | $12.67 | 711,563 | — | — |
| 2002-05-28 | $8.08 | $12.46 | 401,250 | — | — |
| 2002-05-24 | $8.19 | $12.64 | 886,875 | — | — |
| 2002-05-23 | $8.21 | $12.67 | 1,173,750 | — | — |
| 2002-05-22 | $8.39 | $12.94 | 1,035,938 | — | — |
| 2002-05-21 | $8.36 | $12.90 | 304,688 | — | — |
| 2002-05-20 | $8.39 | $12.95 | 366,563 | — | — |
| 2002-05-17 | $8.49 | $13.10 | 666,563 | — | — |
| 2002-05-16 | $8.49 | $13.10 | 640,313 | — | — |
| 2002-05-15 | $8.43 | $13.01 | 476,250 | — | — |
| 2002-05-14 | $8.36 | $12.90 | 1,013,438 | — | — |
| 2002-05-13 | $8.36 | $12.90 | 498,750 | — | — |
| 2002-05-10 | $8.34 | $12.86 | 553,125 | — | — |
| 2002-05-09 | $8.38 | $12.92 | 667,500 | — | — |
| 2002-05-08 | $8.42 | $12.99 | 904,688 | — | — |
| 2002-05-07 | $8.46 | $13.06 | 500,625 | — | — |
| 2002-05-06 | $8.53 | $13.16 | 734,063 | — | — |
| 2002-05-03 | $8.48 | $13.09 | 560,625 | — | — |
| 2002-05-02 | $8.54 | $13.17 | 1,040,625 | — | — |
| 2002-05-01 | $8.48 | $13.08 | 481,875 | — | — |
| 2002-04-30 | $8.39 | $12.94 | 707,813 | — | — |
| 2002-04-29 | $8.23 | $12.69 | 507,188 | — | — |
| 2002-04-26 | $8.21 | $12.66 | 256,875 | — | — |
| 2002-04-25 | $8.27 | $12.75 | 643,125 | — | — |
| 2002-04-24 | $8.27 | $12.76 | 564,375 | — | — |
| 2002-04-23 | $8.21 | $12.66 | 906,563 | — | — |
| 2002-04-22 | $8.34 | $12.86 | 723,750 | — | — |
| 2002-04-19 | $8.14 | $12.55 | 407,813 | — | — |
| 2002-04-18 | $8.09 | $12.47 | 873,750 | — | — |
| 2002-04-17 | $8.03 | $12.38 | 386,250 | — | — |
| 2002-04-16 | $8.04 | $12.41 | 373,125 | — | — |
| 2002-04-15 | $7.95 | $12.26 | 480,938 | — | — |
| 2002-04-12 | $8.04 | $12.41 | 933,750 | — | — |
| 2002-04-11 | $8.04 | $12.41 | 1,256,250 | — | — |
| 2002-04-10 | $8.10 | $12.50 | 703,125 | — | — |
| 2002-04-09 | $7.90 | $12.18 | 1,127,813 | — | — |
| 2002-04-08 | $7.97 | $12.30 | 1,232,813 | — | — |
| 2002-04-05 | $7.90 | $12.18 | 421,875 | — | — |
| 2002-04-04 | $7.89 | $12.16 | 801,563 | — | — |
| 2002-04-03 | $7.65 | $11.79 | 778,125 | — | — |
| 2002-04-02 | $7.73 | $11.93 | 608,438 | — | — |
| 2002-04-01 | $7.75 | $11.96 | 781,875 | — | — |
| 2002-03-28 | $7.76 | $11.97 | 628,125 | — | — |
| 2002-03-27 | $7.86 | $12.12 | 915,938 | — | — |
| 2002-03-26 | $7.81 | $12.04 | 774,375 | — | — |
| 2002-03-25 | $7.71 | $11.89 | 937,500 | — | — |
| 2002-03-22 | $7.61 | $11.73 | 515,625 | — | — |
| 2002-03-21 | $7.54 | $11.63 | 430,313 | — | — |
| 2002-03-20 | $7.56 | $11.65 | 409,688 | — | — |
| 2002-03-19 | $7.59 | $11.70 | 418,125 | — | — |
| 2002-03-18 | $7.49 | $11.56 | 351,563 | — | — |
| 2002-03-15 | $7.46 | $11.50 | 1,118,438 | — | — |
| 2002-03-14 | $7.39 | $11.41 | 515,625 | — | — |
| 2002-03-13 | $7.27 | $11.21 | 631,875 | — | — |
| 2002-03-12 | $7.33 | $11.30 | 332,813 | — | — |
| 2002-03-11 | $7.33 | $11.30 | 389,063 | — | — |
| 2002-03-08 | $7.34 | $11.32 | 504,375 | — | — |
| 2002-03-07 | $7.31 | $11.28 | 546,563 | — | — |
| 2002-03-06 | $7.45 | $11.49 | 701,250 | — | — |
| 2002-03-05 | $7.36 | $11.35 | 671,250 | — | — |
| 2002-03-04 | $7.34 | $11.33 | 600,000 | — | — |
| 2002-03-01 | $7.31 | $11.28 | 690,000 | — | — |
| 2002-02-28 | $7.25 | $11.12 | 714,375 | — | — |
| 2002-02-27 | $7.21 | $11.07 | 979,688 | — | — |
| 2002-02-26 | $7.20 | $11.05 | 793,125 | — | — |
| 2002-02-25 | $7.29 | $11.18 | 728,438 | — | — |
| 2002-02-22 | $7.36 | $11.29 | 847,500 | — | — |
| 2002-02-21 | $7.15 | $10.98 | 420,938 | — | — |
| 2002-02-20 | $7.07 | $10.85 | 725,625 | — | — |
| 2002-02-19 | $7.07 | $10.84 | 379,688 | — | — |
| 2002-02-15 | $7.24 | $11.11 | 724,688 | — | — |
| 2002-02-14 | $7.06 | $10.84 | 450,000 | — | — |
| 2002-02-13 | $7.04 | $10.80 | 487,500 | — | — |
| 2002-02-12 | $7.01 | $10.75 | 661,875 | — | — |
| 2002-02-11 | $6.94 | $10.65 | 823,125 | — | — |
| 2002-02-08 | $6.97 | $10.70 | 900,000 | — | — |
| 2002-02-07 | $7.19 | $11.03 | 729,375 | — | — |
| 2002-02-06 | $7.16 | $10.98 | 979,688 | — | — |
| 2002-02-05 | $7.17 | $11.00 | 994,688 | — | — |
| 2002-02-04 | $7.13 | $10.95 | 900,000 | — | — |
| 2002-02-01 | $7.00 | $10.75 | 419,063 | — | — |
| 2002-01-31 | $6.99 | $10.72 | 656,250 | — | — |
| 2002-01-30 | $6.93 | $10.64 | 848,438 | — | — |
| 2002-01-29 | $6.81 | $10.46 | 1,218,750 | — | — |
| 2002-01-28 | $6.89 | $10.57 | 828,750 | — | — |
| 2002-01-25 | $6.96 | $10.68 | 301,875 | — | — |
| 2002-01-24 | $6.92 | $10.62 | 547,500 | — | — |
| 2002-01-23 | $7.04 | $10.81 | 491,250 | — | — |
| 2002-01-22 | $7.01 | $10.75 | 390,938 | — | — |
| 2002-01-18 | $6.97 | $10.70 | 722,813 | — | — |
| 2002-01-17 | $6.98 | $10.72 | 422,813 | — | — |
| 2002-01-16 | $7.01 | $10.76 | 646,875 | — | — |
| 2002-01-15 | $7.02 | $10.77 | 612,188 | — | — |
| 2002-01-14 | $7.02 | $10.78 | 740,625 | — | — |
| 2002-01-11 | $6.90 | $10.58 | 790,313 | — | — |
| 2002-01-10 | $6.92 | $10.61 | 375,938 | — | — |
| 2002-01-09 | $6.90 | $10.59 | 602,813 | — | — |
| 2002-01-08 | $6.88 | $10.56 | 743,438 | — | — |
| 2002-01-07 | $6.97 | $10.69 | 1,440,000 | — | — |
| 2002-01-04 | $6.81 | $10.45 | 994,688 | — | — |
| 2002-01-03 | $6.76 | $10.38 | 721,875 | — | — |
| 2002-01-02 | $6.69 | $10.26 | 1,156,875 | — | — |