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
- 1996-05-15 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 | $6.60 | $7.06 | 364,400 | — | — |
| 2002-12-30 | $6.54 | $6.99 | 926,800 | — | — |
| 2002-12-27 | $6.70 | $7.17 | 674,400 | — | — |
| 2002-12-26 | $6.72 | $7.19 | 658,000 | — | — |
| 2002-12-24 | $6.60 | $7.06 | 442,000 | — | — |
| 2002-12-23 | $6.64 | $7.10 | 1,040,400 | — | — |
| 2002-12-20 | $6.62 | $7.08 | 424,000 | — | — |
| 2002-12-19 | $6.62 | $7.08 | 782,400 | — | — |
| 2002-12-18 | $6.62 | $7.08 | 1,214,400 | — | — |
| 2002-12-17 | $6.44 | $6.88 | 772,400 | — | — |
| 2002-12-16 | $6.68 | $7.14 | 1,557,200 | — | — |
| 2002-12-13 | $6.63 | $7.09 | 1,189,600 | — | — |
| 2002-12-12 | $6.49 | $6.94 | 1,216,000 | — | — |
| 2002-12-11 | $6.12 | $6.55 | 497,600 | — | — |
| 2002-12-10 | $6.05 | $6.47 | 779,200 | — | — |
| 2002-12-09 | $6.08 | $6.50 | 557,200 | — | — |
| 2002-12-06 | $6.07 | $6.49 | 871,200 | — | — |
| 2002-12-05 | $5.90 | $6.31 | 654,000 | — | — |
| 2002-12-04 | $5.78 | $6.18 | 434,800 | — | — |
| 2002-12-03 | $5.58 | $5.96 | 1,136,800 | — | — |
| 2002-12-02 | $5.42 | $5.80 | 1,162,000 | — | — |
| 2002-11-29 | $5.62 | $6.01 | 297,200 | — | — |
| 2002-11-27 | $5.63 | $6.02 | 616,000 | — | — |
| 2002-11-26 | $5.54 | $5.92 | 260,400 | — | — |
| 2002-11-25 | $5.50 | $5.88 | 442,000 | — | — |
| 2002-11-22 | $5.50 | $5.88 | 734,400 | — | — |
| 2002-11-21 | $5.52 | $5.90 | 352,800 | — | — |
| 2002-11-20 | $5.62 | $6.01 | 335,200 | — | — |
| 2002-11-19 | $5.72 | $6.12 | 190,400 | — | — |
| 2002-11-18 | $5.79 | $6.19 | 292,000 | — | — |
| 2002-11-15 | $5.88 | $6.28 | 287,600 | — | — |
| 2002-11-14 | $5.76 | $6.16 | 460,400 | — | — |
| 2002-11-13 | $5.88 | $6.28 | 906,800 | — | — |
| 2002-11-12 | $5.94 | $6.36 | 1,566,400 | — | — |
| 2002-11-11 | $6.13 | $6.50 | 426,400 | — | — |
| 2002-11-08 | $6.08 | $6.45 | 1,967,200 | — | — |
| 2002-11-07 | $5.82 | $6.18 | 798,800 | — | — |
| 2002-11-06 | $5.65 | $6.00 | 341,200 | — | — |
| 2002-11-05 | $5.56 | $5.89 | 72,400 | — | — |
| 2002-11-04 | $5.56 | $5.89 | 603,200 | — | — |
| 2002-11-01 | $5.69 | $6.03 | 547,600 | — | — |
| 2002-10-31 | $5.56 | $5.90 | 785,600 | — | — |
| 2002-10-30 | $5.48 | $5.81 | 409,200 | — | — |
| 2002-10-29 | $5.43 | $5.76 | 566,400 | — | — |
| 2002-10-28 | $5.29 | $5.61 | 1,292,800 | — | — |
| 2002-10-25 | $5.23 | $5.55 | 609,200 | — | — |
| 2002-10-24 | $5.30 | $5.62 | 1,433,600 | — | — |
| 2002-10-23 | $5.43 | $5.76 | 294,800 | — | — |
| 2002-10-22 | $5.33 | $5.66 | 989,600 | — | — |
| 2002-10-21 | $5.11 | $5.43 | 532,800 | — | — |
| 2002-10-18 | $5.15 | $5.46 | 544,800 | — | — |
| 2002-10-17 | $5.06 | $5.37 | 1,176,000 | — | — |
| 2002-10-16 | $5.10 | $5.41 | 399,200 | — | — |
| 2002-10-15 | $5.15 | $5.46 | 780,400 | — | — |
| 2002-10-14 | $5.37 | $5.69 | 751,200 | — | — |
| 2002-10-11 | $5.12 | $5.43 | 946,400 | — | — |
| 2002-10-10 | $5.08 | $5.39 | 574,400 | — | — |
| 2002-10-09 | $5.22 | $5.54 | 469,600 | — | — |
| 2002-10-08 | $5.14 | $5.45 | 765,600 | — | — |
| 2002-10-07 | $5.18 | $5.49 | 323,200 | — | — |
| 2002-10-04 | $5.43 | $5.76 | 755,600 | — | — |
| 2002-10-03 | $5.43 | $5.76 | 756,000 | — | — |
| 2002-10-02 | $5.34 | $5.66 | 577,600 | — | — |
| 2002-10-01 | $5.43 | $5.76 | 453,200 | — | — |
| 2002-09-30 | $5.35 | $5.68 | 533,600 | — | — |
| 2002-09-27 | $5.22 | $5.54 | 1,412,400 | — | — |
| 2002-09-26 | $5.33 | $5.66 | 2,159,600 | — | — |
| 2002-09-25 | $5.50 | $5.83 | 1,115,200 | — | — |
| 2002-09-24 | $5.37 | $5.70 | 1,525,200 | — | — |
| 2002-09-23 | $5.56 | $5.89 | 953,600 | — | — |
| 2002-09-20 | $5.77 | $6.13 | 1,544,400 | — | — |
| 2002-09-19 | $5.87 | $6.23 | 494,400 | — | — |
| 2002-09-18 | $5.94 | $6.30 | 735,600 | — | — |
| 2002-09-17 | $5.92 | $6.28 | 871,200 | — | — |
| 2002-09-16 | $6.07 | $6.44 | 923,200 | — | — |
| 2002-09-13 | $6.15 | $6.53 | 629,600 | — | — |
| 2002-09-12 | $6.25 | $6.63 | 1,440,000 | — | — |
| 2002-09-11 | $6.13 | $6.50 | 422,000 | — | — |
| 2002-09-10 | $6.19 | $6.57 | 608,400 | — | — |
| 2002-09-09 | $6.16 | $6.54 | 2,026,400 | — | — |
| 2002-09-06 | $5.98 | $6.34 | 3,849,600 | — | — |
| 2002-09-05 | $6.50 | $6.90 | 824,800 | — | — |
| 2002-09-04 | $6.50 | $6.89 | 553,600 | — | — |
| 2002-09-03 | $6.54 | $6.93 | 487,600 | — | — |
| 2002-08-30 | $6.47 | $6.86 | 541,200 | — | — |
| 2002-08-29 | $6.63 | $7.04 | 1,246,800 | — | — |
| 2002-08-28 | $6.37 | $6.76 | 466,000 | — | — |
| 2002-08-27 | $6.27 | $6.66 | 1,110,000 | — | — |
| 2002-08-26 | $6.26 | $6.64 | 1,047,200 | — | — |
| 2002-08-23 | $6.07 | $6.44 | 296,000 | — | — |
| 2002-08-22 | $6.18 | $6.55 | 177,200 | — | — |
| 2002-08-21 | $6.00 | $6.36 | 452,000 | — | — |
| 2002-08-20 | $6.06 | $6.43 | 539,600 | — | — |
| 2002-08-19 | $6.25 | $6.63 | 762,400 | — | — |
| 2002-08-16 | $6.23 | $6.61 | 532,800 | — | — |
| 2002-08-15 | $6.39 | $6.78 | 1,078,800 | — | — |
| 2002-08-14 | $5.88 | $6.23 | 1,222,800 | — | — |
| 2002-08-13 | $5.83 | $6.18 | 648,400 | — | — |
| 2002-08-12 | $5.59 | $5.93 | 540,400 | — | — |
| 2002-08-09 | $5.51 | $5.85 | 2,445,600 | — | — |
| 2002-08-08 | $5.35 | $5.68 | 458,000 | — | — |
| 2002-08-07 | $5.45 | $5.78 | 714,000 | — | — |
| 2002-08-06 | $5.33 | $5.65 | 362,400 | — | — |
| 2002-08-05 | $5.30 | $5.62 | 494,800 | — | — |
| 2002-08-02 | $5.65 | $5.99 | 409,200 | — | — |
| 2002-08-01 | $5.37 | $5.70 | 494,000 | — | — |
| 2002-07-31 | $5.15 | $5.46 | 745,600 | — | — |
| 2002-07-30 | $5.27 | $5.59 | 970,400 | — | — |
| 2002-07-29 | $5.20 | $5.52 | 401,200 | — | — |
| 2002-07-26 | $5.21 | $5.53 | 1,232,800 | — | — |
| 2002-07-25 | $5.54 | $5.87 | 700,800 | — | — |
| 2002-07-24 | $5.73 | $6.08 | 1,603,600 | — | — |
| 2002-07-23 | $5.65 | $6.00 | 1,498,800 | — | — |
| 2002-07-22 | $6.05 | $6.42 | 941,200 | — | — |
| 2002-07-19 | $6.33 | $6.71 | 386,000 | — | — |
| 2002-07-18 | $6.15 | $6.53 | 477,600 | — | — |
| 2002-07-17 | $6.13 | $6.50 | 611,200 | — | — |
| 2002-07-16 | $6.19 | $6.57 | 668,000 | — | — |
| 2002-07-15 | $6.15 | $6.53 | 767,200 | — | — |
| 2002-07-12 | $6.28 | $6.66 | 1,219,600 | — | — |
| 2002-07-11 | $6.40 | $6.79 | 432,400 | — | — |
| 2002-07-10 | $6.59 | $6.99 | 542,000 | — | — |
| 2002-07-09 | $6.55 | $6.95 | 778,400 | — | — |
| 2002-07-08 | $6.26 | $6.64 | 454,400 | — | — |
| 2002-07-05 | $6.00 | $6.37 | 169,200 | — | — |
| 2002-07-03 | $5.96 | $6.33 | 1,087,600 | — | — |
| 2002-07-02 | $6.05 | $6.42 | 1,168,400 | — | — |
| 2002-07-01 | $6.45 | $6.84 | 1,224,400 | — | — |
| 2002-06-28 | $6.40 | $6.79 | 632,000 | — | — |
| 2002-06-27 | $6.61 | $7.02 | 728,400 | — | — |
| 2002-06-26 | $6.75 | $7.16 | 635,200 | — | — |
| 2002-06-25 | $6.78 | $7.19 | 1,262,800 | — | — |
| 2002-06-24 | $6.97 | $7.40 | 983,200 | — | — |
| 2002-06-21 | $7.05 | $7.48 | 653,600 | — | — |
| 2002-06-20 | $7.15 | $7.59 | 1,526,400 | — | — |
| 2002-06-19 | $6.63 | $7.03 | 462,000 | — | — |
| 2002-06-18 | $6.65 | $7.05 | 310,000 | — | — |
| 2002-06-17 | $6.51 | $6.91 | 664,000 | — | — |
| 2002-06-14 | $6.66 | $7.07 | 733,200 | — | — |
| 2002-06-13 | $6.63 | $7.03 | 585,200 | — | — |
| 2002-06-12 | $6.78 | $7.19 | 1,502,400 | — | — |
| 2002-06-11 | $6.57 | $6.97 | 2,063,200 | — | — |
| 2002-06-10 | $6.67 | $7.08 | 1,239,200 | — | — |
| 2002-06-07 | $7.15 | $7.58 | 655,600 | — | — |
| 2002-06-06 | $7.40 | $7.85 | 842,000 | — | — |
| 2002-06-05 | $7.43 | $7.88 | 689,600 | — | — |
| 2002-06-04 | $7.53 | $7.99 | 1,334,400 | — | — |
| 2002-06-03 | $7.52 | $7.98 | 606,800 | — | — |
| 2002-05-31 | $7.46 | $7.92 | 821,600 | — | — |
| 2002-05-30 | $7.53 | $7.99 | 765,200 | — | — |
| 2002-05-29 | $7.75 | $8.22 | 2,044,400 | — | — |
| 2002-05-28 | $7.93 | $8.41 | 1,571,200 | — | — |
| 2002-05-24 | $7.65 | $8.12 | 1,295,600 | — | — |
| 2002-05-23 | $7.73 | $8.20 | 1,307,200 | — | — |
| 2002-05-22 | $7.41 | $7.87 | 1,814,400 | — | — |
| 2002-05-21 | $7.30 | $7.75 | 1,336,400 | — | — |
| 2002-05-20 | $7.15 | $7.58 | 1,686,800 | — | — |
| 2002-05-17 | $7.08 | $7.51 | 980,000 | — | — |
| 2002-05-16 | $6.89 | $7.31 | 931,600 | — | — |
| 2002-05-15 | $6.70 | $7.11 | 1,005,200 | — | — |
| 2002-05-14 | $6.57 | $6.97 | 584,800 | — | — |
| 2002-05-13 | $6.85 | $7.26 | 757,200 | — | — |
| 2002-05-10 | $6.94 | $7.36 | 737,200 | — | — |
| 2002-05-09 | $7.01 | $7.44 | 806,800 | — | — |
| 2002-05-08 | $6.99 | $7.41 | 1,080,800 | — | — |
| 2002-05-07 | $7.00 | $7.43 | 760,400 | — | — |
| 2002-05-06 | $7.32 | $7.76 | 1,040,400 | — | — |
| 2002-05-03 | $7.11 | $7.54 | 1,000,400 | — | — |
| 2002-05-02 | $6.80 | $7.21 | 871,200 | — | — |
| 2002-05-01 | $6.85 | $7.27 | 431,600 | — | — |
| 2002-04-30 | $6.67 | $7.07 | 338,000 | — | — |
| 2002-04-29 | $6.79 | $7.20 | 978,400 | — | — |
| 2002-04-26 | $6.73 | $7.14 | 1,915,600 | — | — |
| 2002-04-25 | $6.73 | $7.14 | 1,940,800 | — | — |
| 2002-04-24 | $6.66 | $7.07 | 778,800 | — | — |
| 2002-04-23 | $6.80 | $7.22 | 288,400 | — | — |
| 2002-04-22 | $6.77 | $7.18 | 384,400 | — | — |
| 2002-04-19 | $6.94 | $7.36 | 404,800 | — | — |
| 2002-04-18 | $6.72 | $7.13 | 300,800 | — | — |
| 2002-04-17 | $6.72 | $7.13 | 510,400 | — | — |
| 2002-04-16 | $6.65 | $7.06 | 618,400 | — | — |
| 2002-04-15 | $6.85 | $7.23 | 284,000 | — | — |
| 2002-04-12 | $7.02 | $7.41 | 369,200 | — | — |
| 2002-04-11 | $6.87 | $7.26 | 640,800 | — | — |
| 2002-04-10 | $6.95 | $7.34 | 222,000 | — | — |
| 2002-04-09 | $6.78 | $7.16 | 812,000 | — | — |
| 2002-04-08 | $6.78 | $7.16 | 798,400 | — | — |
| 2002-04-05 | $6.75 | $7.13 | 433,600 | — | — |
| 2002-04-04 | $6.74 | $7.12 | 317,200 | — | — |
| 2002-04-03 | $6.72 | $7.09 | 558,400 | — | — |
| 2002-04-02 | $6.95 | $7.34 | 755,200 | — | — |
| 2002-04-01 | $6.85 | $7.24 | 446,800 | — | — |
| 2002-03-28 | $6.75 | $7.13 | 166,000 | — | — |
| 2002-03-27 | $6.81 | $7.20 | 1,343,600 | — | — |
| 2002-03-26 | $6.65 | $7.03 | 873,200 | — | — |
| 2002-03-25 | $6.73 | $7.11 | 842,400 | — | — |
| 2002-03-22 | $6.60 | $6.97 | 715,200 | — | — |
| 2002-03-21 | $6.38 | $6.74 | 276,400 | — | — |
| 2002-03-20 | $6.28 | $6.63 | 284,400 | — | — |
| 2002-03-19 | $6.01 | $6.35 | 109,200 | — | — |
| 2002-03-18 | $6.08 | $6.42 | 417,600 | — | — |
| 2002-03-15 | $5.85 | $6.18 | 774,400 | — | — |
| 2002-03-14 | $5.93 | $6.26 | 621,600 | — | — |
| 2002-03-13 | $5.88 | $6.21 | 512,400 | — | — |
| 2002-03-12 | $5.93 | $6.26 | 704,800 | — | — |
| 2002-03-11 | $5.75 | $6.07 | 1,058,400 | — | — |
| 2002-03-08 | $5.93 | $6.26 | 345,200 | — | — |
| 2002-03-07 | $6.11 | $6.45 | 235,600 | — | — |
| 2002-03-06 | $6.22 | $6.57 | 757,200 | — | — |
| 2002-03-05 | $6.13 | $6.47 | 794,400 | — | — |
| 2002-03-04 | $6.38 | $6.73 | 752,800 | — | — |
| 2002-03-01 | $6.48 | $6.84 | 499,200 | — | — |
| 2002-02-28 | $6.48 | $6.84 | 666,000 | — | — |
| 2002-02-27 | $6.60 | $6.98 | 1,598,800 | — | — |
| 2002-02-26 | $6.40 | $6.76 | 691,600 | — | — |
| 2002-02-25 | $6.06 | $6.40 | 411,600 | — | — |
| 2002-02-22 | $6.13 | $6.48 | 951,200 | — | — |
| 2002-02-21 | $6.03 | $6.37 | 1,042,400 | — | — |
| 2002-02-20 | $6.01 | $6.35 | 506,400 | — | — |
| 2002-02-19 | $6.08 | $6.42 | 906,000 | — | — |
| 2002-02-15 | $6.28 | $6.64 | 1,123,200 | — | — |
| 2002-02-14 | $6.20 | $6.54 | 1,096,400 | — | — |
| 2002-02-13 | $6.10 | $6.45 | 632,400 | — | — |
| 2002-02-12 | $6.14 | $6.48 | 595,600 | — | — |
| 2002-02-11 | $6.00 | $6.34 | 1,534,800 | — | — |
| 2002-02-08 | $6.19 | $6.54 | 2,502,000 | — | — |
| 2002-02-07 | $5.94 | $6.27 | 774,400 | — | — |
| 2002-02-06 | $6.08 | $6.42 | 1,670,000 | — | — |
| 2002-02-05 | $6.31 | $6.67 | 1,677,200 | — | — |
| 2002-02-04 | $6.19 | $6.54 | 1,742,400 | — | — |
| 2002-02-01 | $5.95 | $6.29 | 915,200 | — | — |
| 2002-01-31 | $5.89 | $6.22 | 446,000 | — | — |
| 2002-01-30 | $5.85 | $6.18 | 1,526,800 | — | — |
| 2002-01-29 | $5.77 | $6.10 | 1,150,000 | — | — |
| 2002-01-28 | $5.54 | $5.86 | 209,600 | — | — |
| 2002-01-25 | $5.56 | $5.88 | 518,000 | — | — |
| 2002-01-24 | $5.36 | $5.67 | 224,800 | — | — |
| 2002-01-23 | $5.65 | $5.97 | 850,000 | — | — |
| 2002-01-22 | $5.54 | $5.85 | 951,600 | — | — |
| 2002-01-18 | $5.50 | $5.81 | 371,200 | — | — |
| 2002-01-17 | $5.50 | $5.81 | 705,200 | — | — |
| 2002-01-16 | $5.68 | $6.00 | 911,600 | — | — |
| 2002-01-15 | $5.45 | $5.76 | 1,362,800 | — | — |
| 2002-01-14 | $5.25 | $5.54 | 442,400 | — | — |
| 2002-01-11 | $5.20 | $5.49 | 465,600 | — | — |
| 2002-01-10 | $5.19 | $5.48 | 1,291,600 | — | — |
| 2002-01-09 | $4.99 | $5.27 | 914,000 | — | — |
| 2002-01-08 | $4.93 | $5.21 | 160,400 | — | — |
| 2002-01-07 | $5.03 | $5.31 | 187,200 | — | — |
| 2002-01-04 | $5.12 | $5.41 | 244,000 | — | — |
| 2002-01-03 | $5.19 | $5.48 | 505,200 | — | — |
| 2002-01-02 | $5.15 | $5.44 | 210,800 | — | — |