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
- 2000-08-04 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 | $4.86 | $4.86 | 44,400 | — | — |
| 2002-12-30 | $4.81 | $4.81 | 49,100 | — | — |
| 2002-12-27 | $5.06 | $5.06 | 25,200 | — | — |
| 2002-12-26 | $5.22 | $5.22 | 20,400 | — | — |
| 2002-12-24 | $4.99 | $4.99 | 19,600 | — | — |
| 2002-12-23 | $5.03 | $5.03 | 61,700 | — | — |
| 2002-12-20 | $5.14 | $5.14 | 96,700 | — | — |
| 2002-12-19 | $5.40 | $5.40 | 42,700 | — | — |
| 2002-12-18 | $5.15 | $5.15 | 24,700 | — | — |
| 2002-12-17 | $5.03 | $5.03 | 33,300 | — | — |
| 2002-12-16 | $5.15 | $5.15 | 47,100 | — | — |
| 2002-12-13 | $4.98 | $4.98 | 46,900 | — | — |
| 2002-12-12 | $5.35 | $5.35 | 22,400 | — | — |
| 2002-12-11 | $5.19 | $5.19 | 17,800 | — | — |
| 2002-12-10 | $5.15 | $5.15 | 39,300 | — | — |
| 2002-12-09 | $4.99 | $4.99 | 20,800 | — | — |
| 2002-12-06 | $5.20 | $5.20 | 21,900 | — | — |
| 2002-12-05 | $5.00 | $5.00 | 29,200 | — | — |
| 2002-12-04 | $5.03 | $5.03 | 36,300 | — | — |
| 2002-12-03 | $5.05 | $5.05 | 568,500 | — | — |
| 2002-12-02 | $5.35 | $5.35 | 53,200 | — | — |
| 2002-11-29 | $5.68 | $5.68 | 17,500 | — | — |
| 2002-11-27 | $5.40 | $5.40 | 44,000 | — | — |
| 2002-11-26 | $4.95 | $4.95 | 38,700 | — | — |
| 2002-11-25 | $5.09 | $5.09 | 86,100 | — | — |
| 2002-11-22 | $5.00 | $5.00 | 78,200 | — | — |
| 2002-11-21 | $5.18 | $5.18 | 72,200 | — | — |
| 2002-11-20 | $5.03 | $5.03 | 73,700 | — | — |
| 2002-11-19 | $5.10 | $5.10 | 69,300 | — | — |
| 2002-11-18 | $5.24 | $5.24 | 45,200 | — | — |
| 2002-11-15 | $5.37 | $5.37 | 43,400 | — | — |
| 2002-11-14 | $5.37 | $5.37 | 87,900 | — | — |
| 2002-11-13 | $5.25 | $5.25 | 99,400 | — | — |
| 2002-11-12 | $5.08 | $5.08 | 86,400 | — | — |
| 2002-11-11 | $5.14 | $5.14 | 62,400 | — | — |
| 2002-11-08 | $5.09 | $5.09 | 76,400 | — | — |
| 2002-11-07 | $5.29 | $5.29 | 56,000 | — | — |
| 2002-11-06 | $5.40 | $5.40 | 81,000 | — | — |
| 2002-11-05 | $5.59 | $5.59 | 106,900 | — | — |
| 2002-11-04 | $5.75 | $5.75 | 130,200 | — | — |
| 2002-11-01 | $5.71 | $5.71 | 26,100 | — | — |
| 2002-10-31 | $5.50 | $5.50 | 55,600 | — | — |
| 2002-10-30 | $5.30 | $5.30 | 94,600 | — | — |
| 2002-10-29 | $5.35 | $5.35 | 29,400 | — | — |
| 2002-10-28 | $5.40 | $5.40 | 60,000 | — | — |
| 2002-10-25 | $5.40 | $5.40 | 71,800 | — | — |
| 2002-10-24 | $5.37 | $5.37 | 91,400 | — | — |
| 2002-10-23 | $5.39 | $5.39 | 17,000 | — | — |
| 2002-10-22 | $5.02 | $5.02 | 19,300 | — | — |
| 2002-10-21 | $4.96 | $4.96 | 26,300 | — | — |
| 2002-10-18 | $4.97 | $4.97 | 33,100 | — | — |
| 2002-10-17 | $4.89 | $4.89 | 28,000 | — | — |
| 2002-10-16 | $4.68 | $4.68 | 49,600 | — | — |
| 2002-10-15 | $4.89 | $4.89 | 58,100 | — | — |
| 2002-10-14 | $5.01 | $5.01 | 43,000 | — | — |
| 2002-10-11 | $4.74 | $4.74 | 61,100 | — | — |
| 2002-10-10 | $4.79 | $4.79 | 59,600 | — | — |
| 2002-10-09 | $4.56 | $4.56 | 48,900 | — | — |
| 2002-10-08 | $4.32 | $4.32 | 82,300 | — | — |
| 2002-10-07 | $4.35 | $4.35 | 145,500 | — | — |
| 2002-10-04 | $4.36 | $4.36 | 89,800 | — | — |
| 2002-10-03 | $4.40 | $4.40 | 156,400 | — | — |
| 2002-10-02 | $4.64 | $4.64 | 108,500 | — | — |
| 2002-10-01 | $5.05 | $5.05 | 61,200 | — | — |
| 2002-09-30 | $5.11 | $5.11 | 153,000 | — | — |
| 2002-09-27 | $5.13 | $5.13 | 62,100 | — | — |
| 2002-09-26 | $5.15 | $5.15 | 86,400 | — | — |
| 2002-09-25 | $5.21 | $5.21 | 118,100 | — | — |
| 2002-09-24 | $4.82 | $4.82 | 65,800 | — | — |
| 2002-09-23 | $4.75 | $4.75 | 68,000 | — | — |
| 2002-09-20 | $4.95 | $4.95 | 78,900 | — | — |
| 2002-09-19 | $4.66 | $4.66 | 89,700 | — | — |
| 2002-09-18 | $5.15 | $5.15 | 77,700 | — | — |
| 2002-09-17 | $4.73 | $4.73 | 41,000 | — | — |
| 2002-09-16 | $4.57 | $4.57 | 34,800 | — | — |
| 2002-09-13 | $4.79 | $4.79 | 87,900 | — | — |
| 2002-09-12 | $5.35 | $5.35 | 86,100 | — | — |
| 2002-09-11 | $5.65 | $5.65 | 19,900 | — | — |
| 2002-09-10 | $5.82 | $5.82 | 51,900 | — | — |
| 2002-09-09 | $5.87 | $5.87 | 65,700 | — | — |
| 2002-09-06 | $5.80 | $5.80 | 49,100 | — | — |
| 2002-09-05 | $5.63 | $5.63 | 203,300 | — | — |
| 2002-09-04 | $5.37 | $5.37 | 88,500 | — | — |
| 2002-09-03 | $4.65 | $4.65 | 87,200 | — | — |
| 2002-08-30 | $4.63 | $4.63 | 44,500 | — | — |
| 2002-08-29 | $4.70 | $4.70 | 73,000 | — | — |
| 2002-08-28 | $4.56 | $4.56 | 60,100 | — | — |
| 2002-08-27 | $4.50 | $4.50 | 73,900 | — | — |
| 2002-08-26 | $4.59 | $4.59 | 98,600 | — | — |
| 2002-08-23 | $4.07 | $4.07 | 46,200 | — | — |
| 2002-08-22 | $4.14 | $4.14 | 91,900 | — | — |
| 2002-08-21 | $4.44 | $4.44 | 39,800 | — | — |
| 2002-08-20 | $4.17 | $4.17 | 56,900 | — | — |
| 2002-08-19 | $3.75 | $3.75 | 84,500 | — | — |
| 2002-08-16 | $3.45 | $3.45 | 52,700 | — | — |
| 2002-08-15 | $3.34 | $3.34 | 43,500 | — | — |
| 2002-08-14 | $3.44 | $3.44 | 59,100 | — | — |
| 2002-08-13 | $3.05 | $3.05 | 129,000 | — | — |
| 2002-08-12 | $3.10 | $3.10 | 62,200 | — | — |
| 2002-08-09 | $3.36 | $3.36 | 121,800 | — | — |
| 2002-08-08 | $3.28 | $3.28 | 126,800 | — | — |
| 2002-08-07 | $3.43 | $3.43 | 62,000 | — | — |
| 2002-08-06 | $3.54 | $3.54 | 20,100 | — | — |
| 2002-08-05 | $3.16 | $3.16 | 58,700 | — | — |
| 2002-08-02 | $3.32 | $3.32 | 71,800 | — | — |
| 2002-08-01 | $3.68 | $3.68 | 52,400 | — | — |
| 2002-07-31 | $3.50 | $3.50 | 71,700 | — | — |
| 2002-07-30 | $3.77 | $3.77 | 139,700 | — | — |
| 2002-07-29 | $3.79 | $3.79 | 41,200 | — | — |
| 2002-07-26 | $3.55 | $3.55 | 73,100 | — | — |
| 2002-07-25 | $3.49 | $3.49 | 27,200 | — | — |
| 2002-07-24 | $3.59 | $3.59 | 71,400 | — | — |
| 2002-07-23 | $3.55 | $3.55 | 75,700 | — | — |
| 2002-07-22 | $3.50 | $3.50 | 52,200 | — | — |
| 2002-07-19 | $3.50 | $3.50 | 90,600 | — | — |
| 2002-07-18 | $3.80 | $3.80 | 40,000 | — | — |
| 2002-07-17 | $3.75 | $3.75 | 84,900 | — | — |
| 2002-07-16 | $3.60 | $3.60 | 116,300 | — | — |
| 2002-07-15 | $3.70 | $3.70 | 124,400 | — | — |
| 2002-07-12 | $3.52 | $3.52 | 133,800 | — | — |
| 2002-07-11 | $3.51 | $3.51 | 217,400 | — | — |
| 2002-07-10 | $3.53 | $3.53 | 285,600 | — | — |
| 2002-07-09 | $3.91 | $3.91 | 105,500 | — | — |
| 2002-07-08 | $3.99 | $3.99 | 199,900 | — | — |
| 2002-07-05 | $4.56 | $4.56 | 22,400 | — | — |
| 2002-07-03 | $4.29 | $4.29 | 73,500 | — | — |
| 2002-07-02 | $4.40 | $4.40 | 488,900 | — | — |
| 2002-07-01 | $4.38 | $4.38 | 568,600 | — | — |
| 2002-06-28 | $3.95 | $3.95 | 1,531,800 | — | — |
| 2002-06-27 | $5.05 | $5.05 | 365,900 | — | — |
| 2002-06-26 | $4.58 | $4.58 | 303,300 | — | — |
| 2002-06-25 | $5.11 | $5.11 | 181,700 | — | — |
| 2002-06-24 | $5.19 | $5.19 | 190,800 | — | — |
| 2002-06-21 | $5.40 | $5.40 | 230,000 | — | — |
| 2002-06-20 | $5.74 | $5.74 | 282,800 | — | — |
| 2002-06-19 | $5.76 | $5.76 | 162,100 | — | — |
| 2002-06-18 | $5.79 | $5.79 | 177,100 | — | — |
| 2002-06-17 | $5.85 | $5.85 | 160,300 | — | — |
| 2002-06-14 | $5.52 | $5.52 | 216,000 | — | — |
| 2002-06-13 | $5.50 | $5.50 | 186,900 | — | — |
| 2002-06-12 | $5.79 | $5.79 | 246,100 | — | — |
| 2002-06-11 | $5.93 | $5.93 | 182,200 | — | — |
| 2002-06-10 | $5.99 | $5.99 | 360,200 | — | — |
| 2002-06-07 | $5.98 | $5.98 | 346,000 | — | — |
| 2002-06-06 | $6.32 | $6.32 | 207,000 | — | — |
| 2002-06-05 | $7.25 | $7.25 | 90,600 | — | — |
| 2002-06-04 | $6.99 | $6.99 | 142,600 | — | — |
| 2002-06-03 | $6.84 | $6.84 | 155,900 | — | — |
| 2002-05-31 | $7.28 | $7.28 | 125,800 | — | — |
| 2002-05-30 | $7.12 | $7.12 | 160,900 | — | — |
| 2002-05-29 | $6.99 | $6.99 | 54,200 | — | — |
| 2002-05-28 | $7.13 | $7.13 | 74,400 | — | — |
| 2002-05-24 | $7.30 | $7.30 | 137,600 | — | — |
| 2002-05-23 | $7.69 | $7.69 | 177,400 | — | — |
| 2002-05-22 | $7.55 | $7.55 | 273,400 | — | — |
| 2002-05-21 | $8.20 | $8.20 | 86,200 | — | — |
| 2002-05-20 | $8.14 | $8.14 | 167,500 | — | — |
| 2002-05-17 | $8.26 | $8.26 | 95,500 | — | — |
| 2002-05-16 | $8.00 | $8.00 | 235,700 | — | — |
| 2002-05-15 | $8.51 | $8.51 | 112,200 | — | — |
| 2002-05-14 | $8.03 | $8.03 | 141,700 | — | — |
| 2002-05-13 | $7.54 | $7.54 | 331,700 | — | — |
| 2002-05-10 | $7.30 | $7.30 | 287,300 | — | — |
| 2002-05-09 | $7.40 | $7.40 | 234,700 | — | — |
| 2002-05-08 | $7.53 | $7.53 | 392,400 | — | — |
| 2002-05-07 | $7.50 | $7.50 | 328,900 | — | — |
| 2002-05-06 | $7.11 | $7.11 | 316,300 | — | — |
| 2002-05-03 | $8.36 | $8.36 | 114,000 | — | — |
| 2002-05-02 | $8.05 | $8.05 | 161,000 | — | — |
| 2002-05-01 | $7.70 | $7.70 | 203,800 | — | — |
| 2002-04-30 | $7.47 | $7.47 | 149,900 | — | — |
| 2002-04-29 | $7.74 | $7.74 | 155,900 | — | — |
| 2002-04-26 | $7.51 | $7.51 | 118,200 | — | — |
| 2002-04-25 | $8.07 | $8.07 | 173,200 | — | — |
| 2002-04-24 | $8.41 | $8.41 | 65,200 | — | — |
| 2002-04-23 | $8.75 | $8.75 | 120,500 | — | — |
| 2002-04-22 | $8.79 | $8.79 | 106,000 | — | — |
| 2002-04-19 | $9.05 | $9.05 | 50,600 | — | — |
| 2002-04-18 | $9.09 | $9.09 | 101,400 | — | — |
| 2002-04-17 | $9.16 | $9.16 | 168,700 | — | — |
| 2002-04-16 | $9.84 | $9.84 | 134,700 | — | — |
| 2002-04-15 | $9.19 | $9.19 | 111,100 | — | — |
| 2002-04-12 | $9.15 | $9.15 | 178,700 | — | — |
| 2002-04-11 | $8.55 | $8.55 | 297,500 | — | — |
| 2002-04-10 | $9.15 | $9.15 | 243,600 | — | — |
| 2002-04-09 | $8.10 | $8.10 | 1,464,600 | — | — |
| 2002-04-08 | $8.65 | $8.65 | 164,400 | — | — |
| 2002-04-05 | $8.75 | $8.75 | 308,800 | — | — |
| 2002-04-04 | $9.30 | $9.30 | 97,800 | — | — |
| 2002-04-03 | $9.27 | $9.27 | 146,400 | — | — |
| 2002-04-02 | $10.01 | $10.01 | 179,600 | — | — |
| 2002-04-01 | $9.76 | $9.76 | 272,100 | — | — |
| 2002-03-28 | $9.58 | $9.58 | 193,800 | — | — |
| 2002-03-27 | $10.00 | $10.00 | 177,200 | — | — |
| 2002-03-26 | $10.00 | $10.00 | 150,900 | — | — |
| 2002-03-25 | $10.15 | $10.15 | 285,800 | — | — |
| 2002-03-22 | $10.10 | $10.10 | 192,100 | — | — |
| 2002-03-21 | $11.05 | $11.05 | 138,600 | — | — |
| 2002-03-20 | $10.84 | $10.84 | 288,100 | — | — |
| 2002-03-19 | $11.02 | $11.02 | 227,800 | — | — |
| 2002-03-18 | $11.73 | $11.73 | 213,700 | — | — |
| 2002-03-15 | $11.11 | $11.11 | 221,000 | — | — |
| 2002-03-14 | $11.09 | $11.09 | 196,900 | — | — |
| 2002-03-13 | $10.31 | $10.31 | 82,400 | — | — |
| 2002-03-12 | $10.55 | $10.55 | 274,800 | — | — |
| 2002-03-11 | $10.60 | $10.60 | 490,200 | — | — |
| 2002-03-08 | $10.50 | $10.50 | 382,900 | — | — |
| 2002-03-07 | $9.73 | $9.73 | 557,900 | — | — |
| 2002-03-06 | $9.60 | $9.60 | 384,800 | — | — |
| 2002-03-05 | $9.49 | $9.49 | 656,700 | — | — |
| 2002-03-04 | $9.05 | $9.05 | 505,500 | — | — |
| 2002-03-01 | $8.80 | $8.80 | 1,071,600 | — | — |
| 2002-02-28 | $8.95 | $8.95 | 458,400 | — | — |
| 2002-02-27 | $10.04 | $10.04 | 189,300 | — | — |
| 2002-02-26 | $9.99 | $9.99 | 543,600 | — | — |
| 2002-02-25 | $10.27 | $10.27 | 419,400 | — | — |
| 2002-02-22 | $10.26 | $10.26 | 725,900 | — | — |
| 2002-02-21 | $10.83 | $10.83 | 735,900 | — | — |
| 2002-02-20 | $11.19 | $11.19 | 1,138,600 | — | — |
| 2002-02-19 | $11.70 | $11.70 | 785,500 | — | — |
| 2002-02-15 | $13.30 | $13.30 | 365,600 | — | — |
| 2002-02-14 | $13.74 | $13.74 | 154,500 | — | — |
| 2002-02-13 | $14.10 | $14.10 | 63,300 | — | — |
| 2002-02-12 | $14.00 | $14.00 | 66,500 | — | — |
| 2002-02-11 | $13.96 | $13.96 | 280,400 | — | — |
| 2002-02-08 | $13.75 | $13.75 | 415,700 | — | — |
| 2002-02-07 | $13.63 | $13.63 | 225,500 | — | — |
| 2002-02-06 | $13.10 | $13.10 | 97,100 | — | — |
| 2002-02-05 | $13.15 | $13.15 | 166,500 | — | — |
| 2002-02-04 | $12.83 | $12.83 | 440,300 | — | — |
| 2002-02-01 | $13.81 | $13.81 | 137,100 | — | — |
| 2002-01-31 | $14.22 | $14.22 | 232,200 | — | — |
| 2002-01-30 | $14.88 | $14.88 | 222,500 | — | — |
| 2002-01-29 | $14.61 | $14.61 | 119,200 | — | — |
| 2002-01-28 | $15.00 | $15.00 | 153,500 | — | — |
| 2002-01-25 | $15.81 | $15.81 | 196,900 | — | — |
| 2002-01-24 | $15.15 | $15.15 | 30,700 | — | — |
| 2002-01-23 | $15.39 | $15.39 | 66,900 | — | — |
| 2002-01-22 | $14.95 | $14.95 | 126,000 | — | — |
| 2002-01-18 | $15.00 | $15.00 | 265,900 | — | — |
| 2002-01-17 | $15.75 | $15.75 | 416,100 | — | — |
| 2002-01-16 | $15.15 | $15.15 | 381,700 | — | — |
| 2002-01-15 | $16.75 | $16.75 | 292,600 | — | — |
| 2002-01-14 | $16.96 | $16.96 | 319,500 | — | — |
| 2002-01-11 | $16.69 | $16.69 | 151,200 | — | — |
| 2002-01-10 | $16.74 | $16.74 | 136,500 | — | — |
| 2002-01-09 | $16.05 | $16.05 | 765,500 | — | — |
| 2002-01-08 | $15.95 | $15.95 | 135,200 | — | — |
| 2002-01-07 | $15.50 | $15.50 | 191,200 | — | — |
| 2002-01-04 | $15.59 | $15.59 | 480,200 | — | — |
| 2002-01-03 | $16.44 | $16.44 | 711,900 | — | — |
| 2002-01-02 | $16.20 | $16.20 | 188,800 | — | — |