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
- 1996-10-09 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 | $6.90 | $6.90 | 109,900 | — | — |
| 2002-12-30 | $6.77 | $6.77 | 29,400 | — | — |
| 2002-12-27 | $6.68 | $6.68 | 55,800 | — | — |
| 2002-12-26 | $6.98 | $6.98 | 32,200 | — | — |
| 2002-12-24 | $7.02 | $7.02 | 4,600 | — | — |
| 2002-12-23 | $7.03 | $7.03 | 12,900 | — | — |
| 2002-12-20 | $7.01 | $7.01 | 35,400 | — | — |
| 2002-12-19 | $7.00 | $7.00 | 76,800 | — | — |
| 2002-12-18 | $6.99 | $6.99 | 127,500 | — | — |
| 2002-12-17 | $6.90 | $6.90 | 415,200 | — | — |
| 2002-12-16 | $7.00 | $7.00 | 198,100 | — | — |
| 2002-12-13 | $6.92 | $6.92 | 92,100 | — | — |
| 2002-12-12 | $6.85 | $6.85 | 118,100 | — | — |
| 2002-12-11 | $6.82 | $6.82 | 62,100 | — | — |
| 2002-12-10 | $6.65 | $6.65 | 177,400 | — | — |
| 2002-12-09 | $6.56 | $6.56 | 196,000 | — | — |
| 2002-12-06 | $7.00 | $7.00 | 72,100 | — | — |
| 2002-12-05 | $6.98 | $6.98 | 117,900 | — | — |
| 2002-12-04 | $7.30 | $7.30 | 84,500 | — | — |
| 2002-12-03 | $7.32 | $7.32 | 224,600 | — | — |
| 2002-12-02 | $7.82 | $7.82 | 321,000 | — | — |
| 2002-11-29 | $7.50 | $7.50 | 86,800 | — | — |
| 2002-11-27 | $7.50 | $7.50 | 122,400 | — | — |
| 2002-11-26 | $7.20 | $7.20 | 44,500 | — | — |
| 2002-11-25 | $7.15 | $7.15 | 88,200 | — | — |
| 2002-11-22 | $7.08 | $7.08 | 82,000 | — | — |
| 2002-11-21 | $6.99 | $6.99 | 132,500 | — | — |
| 2002-11-20 | $6.99 | $6.99 | 63,200 | — | — |
| 2002-11-19 | $7.01 | $7.01 | 200,000 | — | — |
| 2002-11-18 | $7.07 | $7.07 | 103,500 | — | — |
| 2002-11-15 | $6.96 | $6.96 | 245,700 | — | — |
| 2002-11-14 | $6.95 | $6.95 | 309,400 | — | — |
| 2002-11-13 | $6.85 | $6.85 | 419,400 | — | — |
| 2002-11-12 | $7.47 | $7.47 | 255,200 | — | — |
| 2002-11-11 | $7.11 | $7.11 | 185,800 | — | — |
| 2002-11-08 | $7.10 | $7.10 | 246,800 | — | — |
| 2002-11-07 | $7.13 | $7.13 | 246,300 | — | — |
| 2002-11-06 | $7.64 | $7.64 | 92,900 | — | — |
| 2002-11-05 | $7.95 | $7.95 | 36,700 | — | — |
| 2002-11-04 | $7.94 | $7.94 | 91,200 | — | — |
| 2002-11-01 | $8.20 | $8.20 | 76,800 | — | — |
| 2002-10-31 | $8.33 | $8.33 | 114,500 | — | — |
| 2002-10-30 | $8.35 | $8.35 | 164,600 | — | — |
| 2002-10-29 | $8.00 | $8.00 | 114,200 | — | — |
| 2002-10-28 | $7.56 | $7.56 | 80,100 | — | — |
| 2002-10-25 | $7.80 | $7.80 | 42,200 | — | — |
| 2002-10-24 | $7.78 | $7.78 | 36,300 | — | — |
| 2002-10-23 | $8.10 | $8.10 | 40,900 | — | — |
| 2002-10-22 | $8.29 | $8.29 | 79,800 | — | — |
| 2002-10-21 | $8.48 | $8.48 | 166,800 | — | — |
| 2002-10-18 | $7.91 | $7.91 | 121,900 | — | — |
| 2002-10-17 | $7.60 | $7.60 | 132,700 | — | — |
| 2002-10-16 | $7.52 | $7.52 | 101,100 | — | — |
| 2002-10-15 | $7.68 | $7.68 | 155,700 | — | — |
| 2002-10-14 | $7.20 | $7.20 | 20,500 | — | — |
| 2002-10-11 | $7.25 | $7.25 | 230,900 | — | — |
| 2002-10-10 | $7.25 | $7.25 | 237,800 | — | — |
| 2002-10-09 | $7.60 | $7.60 | 145,100 | — | — |
| 2002-10-08 | $7.56 | $7.56 | 136,000 | — | — |
| 2002-10-07 | $7.70 | $7.70 | 274,300 | — | — |
| 2002-10-04 | $7.85 | $7.85 | 162,200 | — | — |
| 2002-10-03 | $7.59 | $7.59 | 139,200 | — | — |
| 2002-10-02 | $7.39 | $7.39 | 268,000 | — | — |
| 2002-10-01 | $7.22 | $7.22 | 169,600 | — | — |
| 2002-09-30 | $6.89 | $6.89 | 179,000 | — | — |
| 2002-09-27 | $6.95 | $6.95 | 81,500 | — | — |
| 2002-09-26 | $6.92 | $6.92 | 22,200 | — | — |
| 2002-09-25 | $6.89 | $6.89 | 55,300 | — | — |
| 2002-09-24 | $7.05 | $7.05 | 50,300 | — | — |
| 2002-09-23 | $7.05 | $7.05 | 52,700 | — | — |
| 2002-09-20 | $7.12 | $7.12 | 89,100 | — | — |
| 2002-09-19 | $7.30 | $7.30 | 50,000 | — | — |
| 2002-09-18 | $7.30 | $7.30 | 70,300 | — | — |
| 2002-09-17 | $7.54 | $7.54 | 152,800 | — | — |
| 2002-09-16 | $7.54 | $7.54 | 205,400 | — | — |
| 2002-09-13 | $7.51 | $7.51 | 96,200 | — | — |
| 2002-09-12 | $7.06 | $7.06 | 32,600 | — | — |
| 2002-09-11 | $7.20 | $7.20 | 20,200 | — | — |
| 2002-09-10 | $7.14 | $7.14 | 58,100 | — | — |
| 2002-09-09 | $7.09 | $7.09 | 78,900 | — | — |
| 2002-09-06 | $7.44 | $7.44 | 52,600 | — | — |
| 2002-09-05 | $7.38 | $7.38 | 59,600 | — | — |
| 2002-09-04 | $7.48 | $7.48 | 42,800 | — | — |
| 2002-09-03 | $7.42 | $7.42 | 162,100 | — | — |
| 2002-08-30 | $7.26 | $7.26 | 89,200 | — | — |
| 2002-08-29 | $7.71 | $7.71 | 39,600 | — | — |
| 2002-08-28 | $7.33 | $7.33 | 17,200 | — | — |
| 2002-08-27 | $7.21 | $7.21 | 67,500 | — | — |
| 2002-08-26 | $7.70 | $7.70 | 34,100 | — | — |
| 2002-08-23 | $7.44 | $7.44 | 37,400 | — | — |
| 2002-08-22 | $7.42 | $7.42 | 101,000 | — | — |
| 2002-08-21 | $7.50 | $7.50 | 42,500 | — | — |
| 2002-08-20 | $7.56 | $7.56 | 34,800 | — | — |
| 2002-08-19 | $7.75 | $7.75 | 91,900 | — | — |
| 2002-08-16 | $6.92 | $6.92 | 49,700 | — | — |
| 2002-08-15 | $6.89 | $6.89 | 40,400 | — | — |
| 2002-08-14 | $7.01 | $7.01 | 106,900 | — | — |
| 2002-08-13 | $6.85 | $6.85 | 74,800 | — | — |
| 2002-08-12 | $6.88 | $6.88 | 36,300 | — | — |
| 2002-08-09 | $7.05 | $7.05 | 79,000 | — | — |
| 2002-08-08 | $6.94 | $6.94 | 187,800 | — | — |
| 2002-08-07 | $7.15 | $7.15 | 225,200 | — | — |
| 2002-08-06 | $7.10 | $7.10 | 135,700 | — | — |
| 2002-08-05 | $6.71 | $6.71 | 168,800 | — | — |
| 2002-08-02 | $6.80 | $6.80 | 404,500 | — | — |
| 2002-08-01 | $7.31 | $7.31 | 155,700 | — | — |
| 2002-07-31 | $7.60 | $7.60 | 142,700 | — | — |
| 2002-07-30 | $8.27 | $8.27 | 105,000 | — | — |
| 2002-07-29 | $8.26 | $8.26 | 215,600 | — | — |
| 2002-07-26 | $7.75 | $7.75 | 72,300 | — | — |
| 2002-07-25 | $7.98 | $7.98 | 150,700 | — | — |
| 2002-07-24 | $7.60 | $7.60 | 149,400 | — | — |
| 2002-07-23 | $7.75 | $7.75 | 155,200 | — | — |
| 2002-07-22 | $7.55 | $7.55 | 196,700 | — | — |
| 2002-07-19 | $8.07 | $8.07 | 385,600 | — | — |
| 2002-07-18 | $8.51 | $8.51 | 110,100 | — | — |
| 2002-07-17 | $8.75 | $8.75 | 126,000 | — | — |
| 2002-07-16 | $9.07 | $9.07 | 191,400 | — | — |
| 2002-07-15 | $8.70 | $8.70 | 193,300 | — | — |
| 2002-07-12 | $8.48 | $8.48 | 164,900 | — | — |
| 2002-07-11 | $8.52 | $8.52 | 392,800 | — | — |
| 2002-07-10 | $9.04 | $9.04 | 211,000 | — | — |
| 2002-07-09 | $9.35 | $9.35 | 251,400 | — | — |
| 2002-07-08 | $9.94 | $9.94 | 251,900 | — | — |
| 2002-07-05 | $10.16 | $10.16 | 79,200 | — | — |
| 2002-07-03 | $10.10 | $10.10 | 508,300 | — | — |
| 2002-07-02 | $10.20 | $10.20 | 305,900 | — | — |
| 2002-07-01 | $9.71 | $9.71 | 390,800 | — | — |
| 2002-06-28 | $9.98 | $9.98 | 1,219,700 | — | — |
| 2002-06-27 | $9.20 | $9.20 | 211,900 | — | — |
| 2002-06-26 | $8.85 | $8.85 | 192,900 | — | — |
| 2002-06-25 | $9.05 | $9.05 | 263,400 | — | — |
| 2002-06-24 | $8.93 | $8.93 | 188,900 | — | — |
| 2002-06-21 | $8.51 | $8.51 | 87,100 | — | — |
| 2002-06-20 | $8.59 | $8.59 | 315,900 | — | — |
| 2002-06-19 | $9.20 | $9.20 | 405,600 | — | — |
| 2002-06-18 | $8.49 | $8.49 | 172,500 | — | — |
| 2002-06-17 | $8.28 | $8.28 | 369,000 | — | — |
| 2002-06-14 | $7.90 | $7.90 | 69,000 | — | — |
| 2002-06-13 | $7.81 | $7.81 | 68,700 | — | — |
| 2002-06-12 | $7.74 | $7.74 | 85,400 | — | — |
| 2002-06-11 | $7.76 | $7.76 | 223,300 | — | — |
| 2002-06-10 | $7.78 | $7.78 | 173,100 | — | — |
| 2002-06-07 | $7.45 | $7.45 | 1,098,600 | — | — |
| 2002-06-06 | $7.82 | $7.82 | 283,100 | — | — |
| 2002-06-05 | $8.14 | $8.14 | 115,100 | — | — |
| 2002-06-04 | $7.70 | $7.70 | 389,500 | — | — |
| 2002-06-03 | $7.90 | $7.90 | 159,700 | — | — |
| 2002-05-31 | $8.20 | $8.20 | 221,500 | — | — |
| 2002-05-30 | $8.22 | $8.22 | 367,700 | — | — |
| 2002-05-29 | $7.84 | $7.84 | 245,800 | — | — |
| 2002-05-28 | $7.50 | $7.50 | 71,100 | — | — |
| 2002-05-24 | $7.57 | $7.57 | 130,600 | — | — |
| 2002-05-23 | $7.60 | $7.60 | 52,100 | — | — |
| 2002-05-22 | $7.55 | $7.55 | 241,700 | — | — |
| 2002-05-21 | $7.75 | $7.75 | 224,800 | — | — |
| 2002-05-20 | $8.13 | $8.13 | 294,800 | — | — |
| 2002-05-17 | $8.30 | $8.30 | 1,048,500 | — | — |
| 2002-05-16 | $7.80 | $7.80 | 726,700 | — | — |
| 2002-05-15 | $7.10 | $7.10 | 228,200 | — | — |
| 2002-05-14 | $6.93 | $6.93 | 136,700 | — | — |
| 2002-05-13 | $6.67 | $6.67 | 83,000 | — | — |
| 2002-05-10 | $6.95 | $6.95 | 86,600 | — | — |
| 2002-05-09 | $7.13 | $7.13 | 176,000 | — | — |
| 2002-05-08 | $6.73 | $6.73 | 139,400 | — | — |
| 2002-05-07 | $6.74 | $6.74 | 144,900 | — | — |
| 2002-05-06 | $6.84 | $6.84 | 313,800 | — | — |
| 2002-05-03 | $7.10 | $7.10 | 98,700 | — | — |
| 2002-05-02 | $6.98 | $6.98 | 146,400 | — | — |
| 2002-05-01 | $6.85 | $6.85 | 58,400 | — | — |
| 2002-04-30 | $6.80 | $6.80 | 284,400 | — | — |
| 2002-04-29 | $6.45 | $6.45 | 227,000 | — | — |
| 2002-04-26 | $6.89 | $6.89 | 159,600 | — | — |
| 2002-04-25 | $7.12 | $7.12 | 110,500 | — | — |
| 2002-04-24 | $7.28 | $7.28 | 50,800 | — | — |
| 2002-04-23 | $7.38 | $7.38 | 193,300 | — | — |
| 2002-04-22 | $7.35 | $7.35 | 101,900 | — | — |
| 2002-04-19 | $7.28 | $7.28 | 61,600 | — | — |
| 2002-04-18 | $7.37 | $7.37 | 159,200 | — | — |
| 2002-04-17 | $7.50 | $7.50 | 112,500 | — | — |
| 2002-04-16 | $7.55 | $7.55 | 134,400 | — | — |
| 2002-04-15 | $7.51 | $7.51 | 156,100 | — | — |
| 2002-04-12 | $7.90 | $7.90 | 489,800 | — | — |
| 2002-04-11 | $7.20 | $7.20 | 481,900 | — | — |
| 2002-04-10 | $7.24 | $7.24 | 758,900 | — | — |
| 2002-04-09 | $6.30 | $6.30 | 229,800 | — | — |
| 2002-04-08 | $6.08 | $6.08 | 728,000 | — | — |
| 2002-04-05 | $6.00 | $6.00 | 428,200 | — | — |
| 2002-04-04 | $6.30 | $6.30 | 353,400 | — | — |
| 2002-04-03 | $6.10 | $6.10 | 671,700 | — | — |
| 2002-04-02 | $6.53 | $6.53 | 385,800 | — | — |
| 2002-04-01 | $6.82 | $6.82 | 1,094,800 | — | — |
| 2002-03-28 | $6.35 | $6.35 | 826,700 | — | — |
| 2002-03-27 | $6.01 | $6.01 | 552,700 | — | — |
| 2002-03-26 | $5.79 | $5.79 | 558,000 | — | — |
| 2002-03-25 | $5.83 | $5.83 | 174,400 | — | — |
| 2002-03-22 | $5.75 | $5.75 | 397,700 | — | — |
| 2002-03-21 | $5.90 | $5.90 | 777,300 | — | — |
| 2002-03-20 | $5.54 | $5.54 | 474,000 | — | — |
| 2002-03-19 | $5.32 | $5.32 | 150,100 | — | — |
| 2002-03-18 | $5.33 | $5.33 | 182,900 | — | — |
| 2002-03-15 | $5.38 | $5.38 | 365,600 | — | — |
| 2002-03-14 | $5.19 | $5.19 | 184,200 | — | — |
| 2002-03-13 | $5.12 | $5.12 | 115,600 | — | — |
| 2002-03-12 | $5.05 | $5.05 | 30,600 | — | — |
| 2002-03-11 | $5.01 | $5.01 | 38,700 | — | — |
| 2002-03-08 | $5.04 | $5.04 | 58,900 | — | — |
| 2002-03-07 | $5.06 | $5.06 | 36,300 | — | — |
| 2002-03-06 | $5.12 | $5.12 | 55,500 | — | — |
| 2002-03-05 | $5.08 | $5.08 | 52,200 | — | — |
| 2002-03-04 | $5.03 | $5.03 | 131,300 | — | — |
| 2002-03-01 | $5.00 | $5.00 | 7,900 | — | — |
| 2002-02-28 | $4.98 | $4.98 | 16,400 | — | — |
| 2002-02-27 | $5.07 | $5.07 | 16,200 | — | — |
| 2002-02-26 | $4.95 | $4.95 | 15,200 | — | — |
| 2002-02-25 | $4.93 | $4.93 | 60,300 | — | — |
| 2002-02-22 | $5.05 | $5.05 | 10,400 | — | — |
| 2002-02-21 | $5.10 | $5.10 | 29,200 | — | — |
| 2002-02-20 | $5.12 | $5.12 | 18,300 | — | — |
| 2002-02-19 | $5.10 | $5.10 | 3,000 | — | — |
| 2002-02-15 | $5.05 | $5.05 | 18,700 | — | — |
| 2002-02-14 | $5.10 | $5.10 | 10,700 | — | — |
| 2002-02-13 | $5.13 | $5.13 | 9,100 | — | — |
| 2002-02-12 | $5.12 | $5.12 | 19,100 | — | — |
| 2002-02-11 | $5.09 | $5.09 | 48,000 | — | — |
| 2002-02-08 | $5.00 | $5.00 | 37,600 | — | — |
| 2002-02-07 | $5.08 | $5.08 | 1,500 | — | — |
| 2002-02-06 | $5.09 | $5.09 | 30,700 | — | — |
| 2002-02-05 | $5.09 | $5.09 | 15,800 | — | — |
| 2002-02-04 | $5.15 | $5.15 | 12,100 | — | — |
| 2002-02-01 | $5.18 | $5.18 | 25,900 | — | — |
| 2002-01-31 | $5.14 | $5.14 | 14,900 | — | — |
| 2002-01-30 | $5.05 | $5.05 | 16,400 | — | — |
| 2002-01-29 | $5.10 | $5.10 | 77,000 | — | — |
| 2002-01-28 | $5.10 | $5.10 | 9,600 | — | — |
| 2002-01-25 | $5.15 | $5.15 | 7,300 | — | — |
| 2002-01-24 | $5.19 | $5.19 | 21,700 | — | — |
| 2002-01-23 | $5.15 | $5.15 | 8,200 | — | — |
| 2002-01-22 | $5.15 | $5.15 | 18,900 | — | — |
| 2002-01-18 | $5.19 | $5.19 | 16,000 | — | — |
| 2002-01-17 | $5.18 | $5.18 | 17,200 | — | — |
| 2002-01-16 | $5.19 | $5.19 | 39,500 | — | — |
| 2002-01-15 | $5.20 | $5.20 | 15,300 | — | — |
| 2002-01-14 | $5.24 | $5.24 | 9,100 | — | — |
| 2002-01-11 | $5.25 | $5.25 | 24,000 | — | — |
| 2002-01-10 | $5.27 | $5.27 | 56,200 | — | — |
| 2002-01-09 | $5.18 | $5.18 | 23,900 | — | — |
| 2002-01-08 | $5.30 | $5.30 | 5,100 | — | — |
| 2002-01-07 | $5.35 | $5.35 | 35,300 | — | — |
| 2002-01-04 | $5.25 | $5.25 | 22,500 | — | — |
| 2002-01-03 | $5.36 | $5.36 | 16,600 | — | — |
| 2002-01-02 | $5.43 | $5.43 | 53,800 | — | — |