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
- 1992-09-24 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 | $4.55 | $5.82 | 9,900 | — | — |
| 2002-12-30 | $4.55 | $5.82 | 55,900 | — | — |
| 2002-12-27 | $4.15 | $5.30 | 86,600 | — | — |
| 2002-12-26 | $4.15 | $5.30 | 23,300 | — | — |
| 2002-12-24 | $4.45 | $5.69 | 5,400 | — | — |
| 2002-12-23 | $4.61 | $5.89 | 23,300 | — | — |
| 2002-12-20 | $4.70 | $6.01 | 107,700 | — | — |
| 2002-12-19 | $4.00 | $5.11 | 5,800 | — | — |
| 2002-12-18 | $4.06 | $5.19 | 5,200 | — | — |
| 2002-12-17 | $4.19 | $5.36 | 21,700 | — | — |
| 2002-12-16 | $4.17 | $5.33 | 11,300 | — | — |
| 2002-12-13 | $3.90 | $4.98 | 16,300 | — | — |
| 2002-12-12 | $4.10 | $5.24 | 39,600 | — | — |
| 2002-12-11 | $4.15 | $5.30 | 21,200 | — | — |
| 2002-12-10 | $3.65 | $4.66 | 8,900 | — | — |
| 2002-12-09 | $3.74 | $4.78 | 10,400 | — | — |
| 2002-12-06 | $3.65 | $4.66 | 9,200 | — | — |
| 2002-12-05 | $3.63 | $4.64 | 7,800 | — | — |
| 2002-12-04 | $3.60 | $4.60 | 74,700 | — | — |
| 2002-12-03 | $3.45 | $4.41 | 1,900 | — | — |
| 2002-12-02 | $3.50 | $4.47 | 56,500 | — | — |
| 2002-11-29 | $3.60 | $4.60 | 30,700 | — | — |
| 2002-11-27 | $3.56 | $4.55 | 9,000 | — | — |
| 2002-11-26 | $3.68 | $4.70 | 28,400 | — | — |
| 2002-11-25 | $3.67 | $4.69 | 79,800 | — | — |
| 2002-11-22 | $3.57 | $4.56 | 131,300 | — | — |
| 2002-11-21 | $3.49 | $4.46 | 86,100 | — | — |
| 2002-11-20 | $3.05 | $3.90 | 22,800 | — | — |
| 2002-11-19 | $2.90 | $3.71 | 91,100 | — | — |
| 2002-11-18 | $2.89 | $3.69 | 32,400 | — | — |
| 2002-11-15 | $2.85 | $3.64 | 40,500 | — | — |
| 2002-11-14 | $2.94 | $3.76 | 33,300 | — | — |
| 2002-11-13 | $2.85 | $3.64 | 12,100 | — | — |
| 2002-11-12 | $2.75 | $3.51 | 28,400 | — | — |
| 2002-11-11 | $3.00 | $3.83 | 3,700 | — | — |
| 2002-11-08 | $3.00 | $3.83 | 20,100 | — | — |
| 2002-11-07 | $2.93 | $3.74 | 2,900 | — | — |
| 2002-11-06 | $3.14 | $4.01 | 12,900 | — | — |
| 2002-11-05 | $3.24 | $4.14 | 6,700 | — | — |
| 2002-11-04 | $3.33 | $4.26 | 75,400 | — | — |
| 2002-11-01 | $3.15 | $4.03 | 26,500 | — | — |
| 2002-10-31 | $3.07 | $3.92 | 11,800 | — | — |
| 2002-10-30 | $3.04 | $3.89 | 1,339,400 | — | — |
| 2002-10-29 | $2.90 | $3.71 | 29,000 | — | — |
| 2002-10-28 | $2.72 | $3.48 | 29,800 | — | — |
| 2002-10-25 | $2.51 | $3.21 | 37,800 | — | — |
| 2002-10-24 | $2.50 | $3.20 | 216,800 | — | — |
| 2002-10-23 | $2.50 | $3.20 | 37,800 | — | — |
| 2002-10-22 | $2.40 | $3.07 | 75,100 | — | — |
| 2002-10-21 | $2.50 | $3.20 | 117,600 | — | — |
| 2002-10-18 | $2.50 | $3.20 | 34,300 | — | — |
| 2002-10-17 | $2.50 | $3.20 | 40,700 | — | — |
| 2002-10-16 | $2.95 | $3.77 | 159,900 | — | — |
| 2002-10-15 | $2.95 | $3.77 | 39,500 | — | — |
| 2002-10-14 | $2.75 | $3.51 | 6,100 | — | — |
| 2002-10-11 | $2.75 | $3.51 | 13,200 | — | — |
| 2002-10-10 | $2.61 | $3.34 | 22,100 | — | — |
| 2002-10-09 | $2.61 | $3.34 | 16,100 | — | — |
| 2002-10-08 | $2.35 | $3.00 | 24,300 | — | — |
| 2002-10-07 | $2.27 | $2.90 | 68,500 | — | — |
| 2002-10-04 | $2.25 | $2.88 | 8,000 | — | — |
| 2002-10-03 | $2.20 | $2.81 | 28,600 | — | — |
| 2002-10-02 | $2.40 | $3.07 | 37,300 | — | — |
| 2002-10-01 | $2.23 | $2.85 | 49,900 | — | — |
| 2002-09-30 | $2.06 | $2.63 | 69,600 | — | — |
| 2002-09-27 | $2.35 | $3.00 | 73,500 | — | — |
| 2002-09-26 | $2.78 | $3.55 | 85,100 | — | — |
| 2002-09-25 | $3.15 | $4.03 | 19,200 | — | — |
| 2002-09-24 | $3.37 | $4.31 | 7,700 | — | — |
| 2002-09-23 | $3.57 | $4.56 | 3,500 | — | — |
| 2002-09-20 | $3.67 | $4.69 | 8,000 | — | — |
| 2002-09-19 | $3.70 | $4.73 | 16,200 | — | — |
| 2002-09-18 | $3.90 | $4.98 | 23,300 | — | — |
| 2002-09-17 | $3.42 | $4.37 | 58,700 | — | — |
| 2002-09-16 | $3.42 | $4.37 | 9,400 | — | — |
| 2002-09-13 | $3.39 | $4.33 | 1,800 | — | — |
| 2002-09-12 | $3.53 | $4.51 | 4,400 | — | — |
| 2002-09-11 | $3.70 | $4.73 | 400 | — | — |
| 2002-09-10 | $3.65 | $4.66 | 20,800 | — | — |
| 2002-09-09 | $3.75 | $4.79 | 22,400 | — | — |
| 2002-09-06 | $3.65 | $4.66 | 36,900 | — | — |
| 2002-09-05 | $3.58 | $4.58 | 10,600 | — | — |
| 2002-09-04 | $3.48 | $4.45 | 254,000 | — | — |
| 2002-09-03 | $3.85 | $4.92 | 81,700 | — | — |
| 2002-08-30 | $3.98 | $5.09 | 35,900 | — | — |
| 2002-08-29 | $4.35 | $5.56 | 6,500 | — | — |
| 2002-08-28 | $4.60 | $5.88 | 25,100 | — | — |
| 2002-08-27 | $4.80 | $6.13 | 12,200 | — | — |
| 2002-08-26 | $4.75 | $6.07 | 26,500 | — | — |
| 2002-08-23 | $4.85 | $6.20 | 17,500 | — | — |
| 2002-08-22 | $4.74 | $6.06 | 70,300 | — | — |
| 2002-08-21 | $4.70 | $6.01 | 49,500 | — | — |
| 2002-08-20 | $4.65 | $5.94 | 21,800 | — | — |
| 2002-08-19 | $3.80 | $4.86 | 27,300 | — | — |
| 2002-08-16 | $3.99 | $5.10 | 29,300 | — | — |
| 2002-08-15 | $3.73 | $4.77 | 57,500 | — | — |
| 2002-08-14 | $4.25 | $5.43 | 13,600 | — | — |
| 2002-08-13 | $4.35 | $5.56 | 185,100 | — | — |
| 2002-08-12 | $4.80 | $6.13 | 48,600 | — | — |
| 2002-08-09 | $5.38 | $6.88 | 31,200 | — | — |
| 2002-08-08 | $5.65 | $7.22 | 49,900 | — | — |
| 2002-08-07 | $5.75 | $7.35 | 8,600 | — | — |
| 2002-08-06 | $6.33 | $8.09 | 8,800 | — | — |
| 2002-08-05 | $6.30 | $8.05 | 103,400 | — | — |
| 2002-08-02 | $6.45 | $8.24 | 26,600 | — | — |
| 2002-08-01 | $6.65 | $8.50 | 29,400 | — | — |
| 2002-07-31 | $6.30 | $8.05 | 36,800 | — | — |
| 2002-07-30 | $5.30 | $6.77 | 25,000 | — | — |
| 2002-07-29 | $5.00 | $6.39 | 86,000 | — | — |
| 2002-07-26 | $4.35 | $5.56 | 73,400 | — | — |
| 2002-07-25 | $3.80 | $4.86 | 160,800 | — | — |
| 2002-07-24 | $5.50 | $7.03 | 115,400 | — | — |
| 2002-07-23 | $6.15 | $7.86 | 40,100 | — | — |
| 2002-07-22 | $7.30 | $9.33 | 35,600 | — | — |
| 2002-07-19 | $7.89 | $10.08 | 63,400 | — | — |
| 2002-07-18 | $8.40 | $10.74 | 28,800 | — | — |
| 2002-07-17 | $8.99 | $11.49 | 46,900 | — | — |
| 2002-07-16 | $9.25 | $11.82 | 50,800 | — | — |
| 2002-07-15 | $9.07 | $11.59 | 67,900 | — | — |
| 2002-07-12 | $9.35 | $11.95 | 49,300 | — | — |
| 2002-07-11 | $9.49 | $12.13 | 45,400 | — | — |
| 2002-07-10 | $10.35 | $13.23 | 16,600 | — | — |
| 2002-07-09 | $10.40 | $13.29 | 44,200 | — | — |
| 2002-07-08 | $11.20 | $14.31 | 10,600 | — | — |
| 2002-07-05 | $11.29 | $14.43 | 12,100 | — | — |
| 2002-07-03 | $11.76 | $15.03 | 3,000 | — | — |
| 2002-07-02 | $11.90 | $15.21 | 20,100 | — | — |
| 2002-07-01 | $12.29 | $15.71 | 11,200 | — | — |
| 2002-06-28 | $12.55 | $16.04 | 43,400 | — | — |
| 2002-06-27 | $11.95 | $15.27 | 17,100 | — | — |
| 2002-06-26 | $12.80 | $16.36 | 32,600 | — | — |
| 2002-06-25 | $13.90 | $17.76 | 30,600 | — | — |
| 2002-06-24 | $13.44 | $17.18 | 52,100 | — | — |
| 2002-06-21 | $12.20 | $15.59 | 48,500 | — | — |
| 2002-06-20 | $11.67 | $14.91 | 28,800 | — | — |
| 2002-06-19 | $12.42 | $15.87 | 26,900 | — | — |
| 2002-06-18 | $13.10 | $16.74 | 25,100 | — | — |
| 2002-06-17 | $13.60 | $17.38 | 12,800 | — | — |
| 2002-06-14 | $13.90 | $17.76 | 15,600 | — | — |
| 2002-06-13 | $14.40 | $18.40 | 18,200 | — | — |
| 2002-06-12 | $15.06 | $19.25 | 29,400 | — | — |
| 2002-06-11 | $16.10 | $20.58 | 1,300 | — | — |
| 2002-06-10 | $16.40 | $20.96 | 12,100 | — | — |
| 2002-06-07 | $16.11 | $20.59 | 42,800 | — | — |
| 2002-06-06 | $16.76 | $21.42 | 17,500 | — | — |
| 2002-06-05 | $17.65 | $22.56 | 16,300 | — | — |
| 2002-06-04 | $18.25 | $23.32 | 46,700 | — | — |
| 2002-06-03 | $18.50 | $23.64 | 17,600 | — | — |
| 2002-05-31 | $18.50 | $23.64 | 1,700 | — | — |
| 2002-05-30 | $18.56 | $23.72 | 3,400 | — | — |
| 2002-05-29 | $18.50 | $23.64 | 18,500 | — | — |
| 2002-05-28 | $18.50 | $23.64 | 17,800 | — | — |
| 2002-05-24 | $18.72 | $23.93 | 1,200 | — | — |
| 2002-05-23 | $18.80 | $24.03 | 23,200 | — | — |
| 2002-05-22 | $18.30 | $23.39 | 13,300 | — | — |
| 2002-05-21 | $18.34 | $23.44 | 97,200 | — | — |
| 2002-05-20 | $18.10 | $23.13 | 1,700 | — | — |
| 2002-05-17 | $18.12 | $23.16 | 17,800 | — | — |
| 2002-05-16 | $18.05 | $23.07 | 28,300 | — | — |
| 2002-05-15 | $18.20 | $23.26 | 4,600 | — | — |
| 2002-05-14 | $18.14 | $23.18 | 58,000 | — | — |
| 2002-05-13 | $18.19 | $23.25 | 104,200 | — | — |
| 2002-05-10 | $18.20 | $23.26 | 38,400 | — | — |
| 2002-05-09 | $18.20 | $23.26 | 136,900 | — | — |
| 2002-05-08 | $18.10 | $23.13 | 28,500 | — | — |
| 2002-05-07 | $18.40 | $23.52 | 44,800 | — | — |
| 2002-05-06 | $18.40 | $23.52 | 10,700 | — | — |
| 2002-05-03 | $18.48 | $23.62 | 21,900 | — | — |
| 2002-05-02 | $18.50 | $23.64 | 22,500 | — | — |
| 2002-05-01 | $18.50 | $23.64 | 69,600 | — | — |
| 2002-04-30 | $18.60 | $23.77 | 53,800 | — | — |
| 2002-04-29 | $18.46 | $23.59 | 49,900 | — | — |
| 2002-04-26 | $18.66 | $23.85 | 29,300 | — | — |
| 2002-04-25 | $18.55 | $23.71 | 28,400 | — | — |
| 2002-04-24 | $18.40 | $23.52 | 165,300 | — | — |
| 2002-04-23 | $18.30 | $23.39 | 32,000 | — | — |
| 2002-04-22 | $18.76 | $23.98 | 53,100 | — | — |
| 2002-04-19 | $18.45 | $23.58 | 103,600 | — | — |
| 2002-04-18 | $18.35 | $23.45 | 28,700 | — | — |
| 2002-04-17 | $19.29 | $24.65 | 6,600 | — | — |
| 2002-04-16 | $19.40 | $24.79 | 14,100 | — | — |
| 2002-04-15 | $19.01 | $24.30 | 11,000 | — | — |
| 2002-04-12 | $19.51 | $24.93 | 11,700 | — | — |
| 2002-04-11 | $19.70 | $25.18 | 15,200 | — | — |
| 2002-04-10 | $20.50 | $26.20 | 29,700 | — | — |
| 2002-04-09 | $20.31 | $25.96 | 135,200 | — | — |
| 2002-04-08 | $20.70 | $26.46 | 31,100 | — | — |
| 2002-04-05 | $21.40 | $27.35 | 37,800 | — | — |
| 2002-04-04 | $21.50 | $27.48 | 16,200 | — | — |
| 2002-04-03 | $21.65 | $27.67 | 48,100 | — | — |
| 2002-04-02 | $22.17 | $28.33 | 24,900 | — | — |
| 2002-04-01 | $22.00 | $28.12 | 41,700 | — | — |
| 2002-03-28 | $21.95 | $28.05 | 52,400 | — | — |
| 2002-03-27 | $21.97 | $28.08 | 34,600 | — | — |
| 2002-03-26 | $22.00 | $28.12 | 45,900 | — | — |
| 2002-03-25 | $22.18 | $28.35 | 34,500 | — | — |
| 2002-03-22 | $22.04 | $28.17 | 77,700 | — | — |
| 2002-03-21 | $22.10 | $28.24 | 25,100 | — | — |
| 2002-03-20 | $22.00 | $28.12 | 37,200 | — | — |
| 2002-03-19 | $22.10 | $28.24 | 90,400 | — | — |
| 2002-03-18 | $22.26 | $28.45 | 20,900 | — | — |
| 2002-03-15 | $21.70 | $27.73 | 7,400 | — | — |
| 2002-03-14 | $21.50 | $27.48 | 7,000 | — | — |
| 2002-03-13 | $21.60 | $27.61 | 47,100 | — | — |
| 2002-03-12 | $21.50 | $27.48 | 19,900 | — | — |
| 2002-03-11 | $22.20 | $28.37 | 13,000 | — | — |
| 2002-03-08 | $21.95 | $28.05 | 16,200 | — | — |
| 2002-03-07 | $22.25 | $28.44 | 17,200 | — | — |
| 2002-03-06 | $22.40 | $28.63 | 65,800 | — | — |
| 2002-03-05 | $21.99 | $28.10 | 100,400 | — | — |
| 2002-03-04 | $22.20 | $28.37 | 49,300 | — | — |
| 2002-03-01 | $21.25 | $27.16 | 115,400 | — | — |
| 2002-02-28 | $19.70 | $25.18 | 51,800 | — | — |
| 2002-02-27 | $18.85 | $24.09 | 39,900 | — | — |
| 2002-02-26 | $18.30 | $23.39 | 71,500 | — | — |
| 2002-02-25 | $17.84 | $22.80 | 26,300 | — | — |
| 2002-02-22 | $17.71 | $22.63 | 83,100 | — | — |
| 2002-02-21 | $18.00 | $23.00 | 38,400 | — | — |
| 2002-02-20 | $17.75 | $22.69 | 18,200 | — | — |
| 2002-02-19 | $17.73 | $22.66 | 163,600 | — | — |
| 2002-02-15 | $17.64 | $22.54 | 79,200 | — | — |
| 2002-02-14 | $17.82 | $22.77 | 92,900 | — | — |
| 2002-02-13 | $16.73 | $21.38 | 56,800 | — | — |
| 2002-02-12 | $16.00 | $20.45 | 203,300 | — | — |
| 2002-02-11 | $16.85 | $21.54 | 235,100 | — | — |
| 2002-02-08 | $18.10 | $23.13 | 212,800 | — | — |
| 2002-02-07 | $20.86 | $26.66 | 49,900 | — | — |
| 2002-02-06 | $21.60 | $27.61 | 41,600 | — | — |
| 2002-02-05 | $22.20 | $28.37 | 25,600 | — | — |
| 2002-02-04 | $22.85 | $29.20 | 28,900 | — | — |
| 2002-02-01 | $22.90 | $29.27 | 51,000 | — | — |
| 2002-01-31 | $22.15 | $28.31 | 69,700 | — | — |
| 2002-01-30 | $22.00 | $28.12 | 136,200 | — | — |
| 2002-01-29 | $22.99 | $29.38 | 80,600 | — | — |
| 2002-01-28 | $23.58 | $30.14 | 64,200 | — | — |
| 2002-01-25 | $25.60 | $32.72 | 8,600 | — | — |
| 2002-01-24 | $26.48 | $33.84 | 28,600 | — | — |
| 2002-01-23 | $25.48 | $32.56 | 50,200 | — | — |
| 2002-01-22 | $25.50 | $32.59 | 30,600 | — | — |
| 2002-01-18 | $25.50 | $32.59 | 25,500 | — | — |
| 2002-01-17 | $25.29 | $32.32 | 28,600 | — | — |
| 2002-01-16 | $25.20 | $32.21 | 17,900 | — | — |
| 2002-01-15 | $25.60 | $32.72 | 42,600 | — | — |
| 2002-01-14 | $25.80 | $32.97 | 99,300 | — | — |
| 2002-01-11 | $26.60 | $34.00 | 43,100 | — | — |
| 2002-01-10 | $27.50 | $35.15 | 16,900 | — | — |
| 2002-01-09 | $28.05 | $35.85 | 55,200 | — | — |
| 2002-01-08 | $28.00 | $35.79 | 92,800 | — | — |
| 2002-01-07 | $28.06 | $35.86 | 34,200 | — | — |
| 2002-01-04 | $29.57 | $37.79 | 21,200 | — | — |
| 2002-01-03 | $29.41 | $37.59 | 55,800 | — | — |
| 2002-01-02 | $29.50 | $37.70 | 35,400 | — | — |