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 | $5.07 | $6.17 | 703,200 | — | — |
| 2002-12-30 | $5.09 | $6.20 | 586,200 | — | — |
| 2002-12-27 | $5.04 | $6.13 | 340,200 | — | — |
| 2002-12-26 | $5.08 | $6.19 | 600,000 | — | — |
| 2002-12-24 | $5.00 | $6.08 | 216,600 | — | — |
| 2002-12-23 | $5.03 | $6.13 | 711,600 | — | — |
| 2002-12-20 | $5.02 | $6.11 | 1,888,200 | — | — |
| 2002-12-19 | $5.00 | $6.08 | 544,800 | — | — |
| 2002-12-18 | $5.04 | $6.13 | 633,000 | — | — |
| 2002-12-17 | $4.97 | $6.04 | 668,400 | — | — |
| 2002-12-16 | $5.04 | $6.14 | 560,400 | — | — |
| 2002-12-13 | $5.05 | $6.15 | 576,600 | — | — |
| 2002-12-12 | $4.97 | $6.04 | 397,200 | — | — |
| 2002-12-11 | $4.98 | $6.06 | 575,400 | — | — |
| 2002-12-10 | $4.99 | $6.08 | 825,600 | — | — |
| 2002-12-09 | $4.89 | $5.95 | 913,200 | — | — |
| 2002-12-06 | $4.93 | $6.00 | 924,600 | — | — |
| 2002-12-05 | $4.97 | $6.04 | 892,800 | — | — |
| 2002-12-04 | $5.00 | $6.08 | 1,554,000 | — | — |
| 2002-12-03 | $4.95 | $6.02 | 1,341,000 | — | — |
| 2002-12-02 | $4.96 | $6.03 | 708,600 | — | — |
| 2002-11-29 | $5.02 | $6.11 | 311,400 | — | — |
| 2002-11-27 | $5.03 | $6.12 | 1,674,000 | — | — |
| 2002-11-26 | $5.07 | $6.17 | 1,006,800 | — | — |
| 2002-11-25 | $5.24 | $6.38 | 1,094,400 | — | — |
| 2002-11-22 | $5.39 | $6.55 | 895,200 | — | — |
| 2002-11-21 | $5.22 | $6.36 | 721,800 | — | — |
| 2002-11-20 | $5.22 | $6.35 | 585,600 | — | — |
| 2002-11-19 | $5.25 | $6.39 | 883,200 | — | — |
| 2002-11-18 | $5.23 | $6.37 | 572,400 | — | — |
| 2002-11-15 | $5.25 | $6.39 | 1,071,600 | — | — |
| 2002-11-14 | $5.21 | $6.34 | 781,800 | — | — |
| 2002-11-13 | $5.03 | $6.13 | 795,600 | — | — |
| 2002-11-12 | $5.02 | $6.11 | 1,107,600 | — | — |
| 2002-11-11 | $4.89 | $5.95 | 3,231,600 | — | — |
| 2002-11-08 | $4.94 | $6.01 | 2,022,000 | — | — |
| 2002-11-07 | $5.25 | $6.39 | 1,222,200 | — | — |
| 2002-11-06 | $5.16 | $6.28 | 1,356,600 | — | — |
| 2002-11-05 | $5.08 | $6.17 | 3,652,200 | — | — |
| 2002-11-04 | $5.06 | $6.15 | 8,591,400 | — | — |
| 2002-11-01 | $5.79 | $7.02 | 586,200 | — | — |
| 2002-10-31 | $5.76 | $7.00 | 719,400 | — | — |
| 2002-10-30 | $5.82 | $7.06 | 558,000 | — | — |
| 2002-10-29 | $5.71 | $6.93 | 612,600 | — | — |
| 2002-10-28 | $5.59 | $6.78 | 676,200 | — | — |
| 2002-10-25 | $5.76 | $6.99 | 469,800 | — | — |
| 2002-10-24 | $5.69 | $6.90 | 585,000 | — | — |
| 2002-10-23 | $5.73 | $6.95 | 1,177,200 | — | — |
| 2002-10-22 | $5.78 | $7.02 | 643,200 | — | — |
| 2002-10-21 | $5.98 | $7.26 | 1,033,800 | — | — |
| 2002-10-18 | $5.90 | $7.17 | 1,024,200 | — | — |
| 2002-10-17 | $5.89 | $7.16 | 1,020,000 | — | — |
| 2002-10-16 | $5.79 | $7.03 | 1,079,400 | — | — |
| 2002-10-15 | $5.81 | $7.05 | 4,360,200 | — | — |
| 2002-10-14 | $5.82 | $7.06 | 589,800 | — | — |
| 2002-10-11 | $5.67 | $6.88 | 1,919,400 | — | — |
| 2002-10-10 | $5.59 | $6.78 | 1,471,800 | — | — |
| 2002-10-09 | $5.55 | $6.74 | 1,338,600 | — | — |
| 2002-10-08 | $5.58 | $6.78 | 865,800 | — | — |
| 2002-10-07 | $5.51 | $6.69 | 1,051,200 | — | — |
| 2002-10-04 | $5.51 | $6.69 | 1,099,200 | — | — |
| 2002-10-03 | $5.55 | $6.74 | 966,000 | — | — |
| 2002-10-02 | $5.58 | $6.77 | 1,532,400 | — | — |
| 2002-10-01 | $5.60 | $6.80 | 1,044,000 | — | — |
| 2002-09-30 | $5.53 | $6.71 | 1,648,800 | — | — |
| 2002-09-27 | $5.46 | $6.63 | 1,193,400 | — | — |
| 2002-09-26 | $5.52 | $6.70 | 1,056,000 | — | — |
| 2002-09-25 | $5.37 | $6.52 | 924,000 | — | — |
| 2002-09-24 | $5.30 | $6.43 | 966,000 | — | — |
| 2002-09-23 | $5.29 | $6.42 | 674,400 | — | — |
| 2002-09-20 | $5.31 | $6.45 | 1,287,600 | — | — |
| 2002-09-19 | $5.27 | $6.39 | 628,800 | — | — |
| 2002-09-18 | $5.29 | $6.42 | 555,600 | — | — |
| 2002-09-17 | $5.30 | $6.43 | 468,000 | — | — |
| 2002-09-16 | $5.37 | $6.52 | 393,600 | — | — |
| 2002-09-13 | $5.39 | $6.54 | 720,000 | — | — |
| 2002-09-12 | $5.27 | $6.40 | 528,000 | — | — |
| 2002-09-11 | $5.50 | $6.68 | 393,000 | — | — |
| 2002-09-10 | $5.49 | $6.67 | 817,800 | — | — |
| 2002-09-09 | $5.40 | $6.56 | 865,800 | — | — |
| 2002-09-06 | $5.29 | $6.42 | 558,000 | — | — |
| 2002-09-05 | $5.15 | $6.25 | 782,400 | — | — |
| 2002-09-04 | $5.19 | $6.30 | 643,800 | — | — |
| 2002-09-03 | $5.08 | $6.16 | 612,000 | — | — |
| 2002-08-30 | $5.22 | $6.33 | 903,000 | — | — |
| 2002-08-29 | $5.26 | $6.38 | 796,200 | — | — |
| 2002-08-28 | $5.21 | $6.32 | 705,600 | — | — |
| 2002-08-27 | $5.32 | $6.46 | 637,200 | — | — |
| 2002-08-26 | $5.34 | $6.49 | 412,800 | — | — |
| 2002-08-23 | $5.33 | $6.48 | 606,600 | — | — |
| 2002-08-22 | $5.35 | $6.50 | 460,800 | — | — |
| 2002-08-21 | $5.32 | $6.46 | 1,444,200 | — | — |
| 2002-08-20 | $5.17 | $6.28 | 393,600 | — | — |
| 2002-08-19 | $5.22 | $6.34 | 785,400 | — | — |
| 2002-08-16 | $5.12 | $6.21 | 496,200 | — | — |
| 2002-08-15 | $5.13 | $6.23 | 652,800 | — | — |
| 2002-08-14 | $5.13 | $6.22 | 438,000 | — | — |
| 2002-08-13 | $4.94 | $6.00 | 696,000 | — | — |
| 2002-08-12 | $5.09 | $6.18 | 363,600 | — | — |
| 2002-08-09 | $5.12 | $6.21 | 428,400 | — | — |
| 2002-08-08 | $5.10 | $6.20 | 657,000 | — | — |
| 2002-08-07 | $5.12 | $6.21 | 750,000 | — | — |
| 2002-08-06 | $5.04 | $6.10 | 1,761,000 | — | — |
| 2002-08-05 | $4.81 | $5.83 | 1,298,400 | — | — |
| 2002-08-02 | $4.80 | $5.81 | 1,339,800 | — | — |
| 2002-08-01 | $4.84 | $5.86 | 1,071,000 | — | — |
| 2002-07-31 | $4.67 | $5.66 | 521,400 | — | — |
| 2002-07-30 | $4.74 | $5.74 | 1,098,000 | — | — |
| 2002-07-29 | $4.85 | $5.87 | 727,800 | — | — |
| 2002-07-26 | $4.58 | $5.55 | 888,000 | — | — |
| 2002-07-25 | $4.69 | $5.68 | 1,727,400 | — | — |
| 2002-07-24 | $4.55 | $5.51 | 1,537,800 | — | — |
| 2002-07-23 | $4.55 | $5.51 | 1,278,600 | — | — |
| 2002-07-22 | $4.48 | $5.42 | 1,395,000 | — | — |
| 2002-07-19 | $4.44 | $5.37 | 2,044,200 | — | — |
| 2002-07-18 | $4.78 | $5.79 | 898,800 | — | — |
| 2002-07-17 | $4.81 | $5.82 | 1,305,000 | — | — |
| 2002-07-16 | $4.87 | $5.90 | 636,600 | — | — |
| 2002-07-15 | $4.97 | $6.02 | 912,600 | — | — |
| 2002-07-12 | $5.00 | $6.06 | 981,600 | — | — |
| 2002-07-11 | $5.24 | $6.34 | 1,353,000 | — | — |
| 2002-07-10 | $5.17 | $6.27 | 1,161,600 | — | — |
| 2002-07-09 | $5.19 | $6.28 | 1,071,000 | — | — |
| 2002-07-08 | $5.34 | $6.46 | 956,400 | — | — |
| 2002-07-05 | $5.37 | $6.50 | 589,200 | — | — |
| 2002-07-03 | $5.20 | $6.30 | 1,330,800 | — | — |
| 2002-07-02 | $5.20 | $6.29 | 1,494,600 | — | — |
| 2002-07-01 | $5.30 | $6.42 | 1,153,800 | — | — |
| 2002-06-28 | $5.22 | $6.32 | 4,453,800 | — | — |
| 2002-06-27 | $5.30 | $6.42 | 1,609,200 | — | — |
| 2002-06-26 | $5.39 | $6.53 | 994,200 | — | — |
| 2002-06-25 | $5.35 | $6.47 | 1,153,200 | — | — |
| 2002-06-24 | $5.45 | $6.59 | 912,600 | — | — |
| 2002-06-21 | $5.67 | $6.86 | 1,131,600 | — | — |
| 2002-06-20 | $5.76 | $6.98 | 1,186,800 | — | — |
| 2002-06-19 | $5.68 | $6.88 | 1,038,000 | — | — |
| 2002-06-18 | $5.65 | $6.85 | 798,600 | — | — |
| 2002-06-17 | $5.69 | $6.89 | 600,000 | — | — |
| 2002-06-14 | $5.48 | $6.64 | 538,800 | — | — |
| 2002-06-13 | $5.52 | $6.69 | 531,000 | — | — |
| 2002-06-12 | $5.55 | $6.72 | 635,400 | — | — |
| 2002-06-11 | $5.52 | $6.68 | 662,400 | — | — |
| 2002-06-10 | $5.54 | $6.71 | 910,200 | — | — |
| 2002-06-07 | $5.59 | $6.77 | 871,800 | — | — |
| 2002-06-06 | $5.48 | $6.63 | 1,084,200 | — | — |
| 2002-06-05 | $5.65 | $6.84 | 1,838,400 | — | — |
| 2002-06-04 | $5.68 | $6.87 | 1,170,000 | — | — |
| 2002-06-03 | $5.80 | $7.02 | 1,024,800 | — | — |
| 2002-05-31 | $5.80 | $7.02 | 735,600 | — | — |
| 2002-05-30 | $5.73 | $6.94 | 522,000 | — | — |
| 2002-05-29 | $5.67 | $6.86 | 616,800 | — | — |
| 2002-05-28 | $5.66 | $6.85 | 504,600 | — | — |
| 2002-05-24 | $5.73 | $6.94 | 482,400 | — | — |
| 2002-05-23 | $5.80 | $7.02 | 585,000 | — | — |
| 2002-05-22 | $5.72 | $6.93 | 1,110,000 | — | — |
| 2002-05-21 | $5.80 | $7.03 | 1,131,000 | — | — |
| 2002-05-20 | $5.74 | $6.95 | 532,200 | — | — |
| 2002-05-17 | $5.77 | $6.98 | 850,200 | — | — |
| 2002-05-16 | $5.70 | $6.91 | 717,600 | — | — |
| 2002-05-15 | $5.71 | $6.92 | 823,200 | — | — |
| 2002-05-14 | $5.79 | $7.01 | 927,600 | — | — |
| 2002-05-13 | $5.71 | $6.91 | 1,117,800 | — | — |
| 2002-05-10 | $5.50 | $6.65 | 2,221,200 | — | — |
| 2002-05-09 | $5.76 | $6.98 | 980,400 | — | — |
| 2002-05-08 | $5.73 | $6.93 | 3,234,000 | — | — |
| 2002-05-07 | $5.76 | $6.95 | 4,346,400 | — | — |
| 2002-05-06 | $5.27 | $6.36 | 3,346,800 | — | — |
| 2002-05-03 | $4.92 | $5.95 | 422,400 | — | — |
| 2002-05-02 | $4.92 | $5.95 | 745,200 | — | — |
| 2002-05-01 | $4.90 | $5.92 | 628,200 | — | — |
| 2002-04-30 | $4.77 | $5.76 | 1,069,200 | — | — |
| 2002-04-29 | $4.79 | $5.79 | 411,600 | — | — |
| 2002-04-26 | $4.84 | $5.85 | 334,800 | — | — |
| 2002-04-25 | $4.91 | $5.94 | 531,000 | — | — |
| 2002-04-24 | $4.81 | $5.81 | 714,600 | — | — |
| 2002-04-23 | $4.99 | $6.03 | 361,200 | — | — |
| 2002-04-22 | $4.91 | $5.93 | 380,400 | — | — |
| 2002-04-19 | $5.01 | $6.05 | 176,400 | — | — |
| 2002-04-18 | $4.97 | $6.01 | 468,000 | — | — |
| 2002-04-17 | $5.12 | $6.18 | 508,200 | — | — |
| 2002-04-16 | $5.16 | $6.23 | 528,600 | — | — |
| 2002-04-15 | $5.17 | $6.25 | 780,000 | — | — |
| 2002-04-12 | $5.23 | $6.32 | 738,000 | — | — |
| 2002-04-11 | $5.08 | $6.14 | 1,635,600 | — | — |
| 2002-04-10 | $5.08 | $6.14 | 783,000 | — | — |
| 2002-04-09 | $5.07 | $6.13 | 480,000 | — | — |
| 2002-04-08 | $5.09 | $6.16 | 628,800 | — | — |
| 2002-04-05 | $4.95 | $5.98 | 266,400 | — | — |
| 2002-04-04 | $4.87 | $5.89 | 534,600 | — | — |
| 2002-04-03 | $4.88 | $5.90 | 294,000 | — | — |
| 2002-04-02 | $4.88 | $5.90 | 556,800 | — | — |
| 2002-04-01 | $4.95 | $5.98 | 424,800 | — | — |
| 2002-03-28 | $4.91 | $5.93 | 737,400 | — | — |
| 2002-03-27 | $4.90 | $5.92 | 761,400 | — | — |
| 2002-03-26 | $4.77 | $5.77 | 1,180,800 | — | — |
| 2002-03-25 | $4.66 | $5.64 | 996,600 | — | — |
| 2002-03-22 | $4.85 | $5.85 | 522,600 | — | — |
| 2002-03-21 | $4.87 | $5.89 | 670,800 | — | — |
| 2002-03-20 | $4.88 | $5.89 | 677,400 | — | — |
| 2002-03-19 | $5.05 | $6.10 | 512,400 | — | — |
| 2002-03-18 | $5.00 | $6.04 | 670,800 | — | — |
| 2002-03-15 | $5.00 | $6.04 | 1,193,400 | — | — |
| 2002-03-14 | $4.86 | $5.87 | 793,200 | — | — |
| 2002-03-13 | $4.74 | $5.73 | 1,666,200 | — | — |
| 2002-03-12 | $4.93 | $5.95 | 877,800 | — | — |
| 2002-03-11 | $4.92 | $5.94 | 975,600 | — | — |
| 2002-03-08 | $5.12 | $6.19 | 698,400 | — | — |
| 2002-03-07 | $5.10 | $6.16 | 873,000 | — | — |
| 2002-03-06 | $5.18 | $6.26 | 1,002,000 | — | — |
| 2002-03-05 | $5.13 | $6.20 | 580,200 | — | — |
| 2002-03-04 | $5.16 | $6.24 | 618,000 | — | — |
| 2002-03-01 | $5.21 | $6.29 | 617,400 | — | — |
| 2002-02-28 | $5.15 | $6.22 | 648,000 | — | — |
| 2002-02-27 | $5.18 | $6.26 | 633,000 | — | — |
| 2002-02-26 | $5.17 | $6.25 | 582,000 | — | — |
| 2002-02-25 | $5.18 | $6.26 | 679,200 | — | — |
| 2002-02-22 | $5.21 | $6.29 | 1,011,600 | — | — |
| 2002-02-21 | $5.17 | $6.25 | 902,400 | — | — |
| 2002-02-20 | $5.26 | $6.35 | 906,600 | — | — |
| 2002-02-19 | $5.06 | $6.11 | 732,600 | — | — |
| 2002-02-15 | $5.15 | $6.22 | 586,200 | — | — |
| 2002-02-14 | $5.17 | $6.24 | 1,107,600 | — | — |
| 2002-02-13 | $5.11 | $6.17 | 829,800 | — | — |
| 2002-02-12 | $4.99 | $6.02 | 1,218,600 | — | — |
| 2002-02-11 | $4.98 | $6.02 | 993,000 | — | — |
| 2002-02-08 | $4.76 | $5.75 | 848,400 | — | — |
| 2002-02-07 | $4.69 | $5.67 | 673,800 | — | — |
| 2002-02-06 | $4.79 | $5.79 | 1,126,800 | — | — |
| 2002-02-05 | $4.89 | $5.90 | 1,549,800 | — | — |
| 2002-02-04 | $4.90 | $5.91 | 600,600 | — | — |
| 2002-02-01 | $4.90 | $5.90 | 858,000 | — | — |
| 2002-01-31 | $4.91 | $5.91 | 836,400 | — | — |
| 2002-01-30 | $4.88 | $5.88 | 1,426,200 | — | — |
| 2002-01-29 | $4.88 | $5.88 | 958,200 | — | — |
| 2002-01-28 | $4.94 | $5.95 | 1,426,200 | — | — |
| 2002-01-25 | $4.93 | $5.94 | 1,722,600 | — | — |
| 2002-01-24 | $4.94 | $5.96 | 1,823,400 | — | — |
| 2002-01-23 | $4.89 | $5.89 | 2,127,000 | — | — |
| 2002-01-22 | $4.73 | $5.70 | 2,498,400 | — | — |
| 2002-01-18 | $4.60 | $5.54 | 846,600 | — | — |
| 2002-01-17 | $4.65 | $5.60 | 549,600 | — | — |
| 2002-01-16 | $4.55 | $5.48 | 565,200 | — | — |
| 2002-01-15 | $4.56 | $5.50 | 792,000 | — | — |
| 2002-01-14 | $4.42 | $5.32 | 890,400 | — | — |
| 2002-01-11 | $4.42 | $5.33 | 626,400 | — | — |
| 2002-01-10 | $4.41 | $5.32 | 516,000 | — | — |
| 2002-01-09 | $4.33 | $5.22 | 1,205,400 | — | — |
| 2002-01-08 | $4.33 | $5.21 | 486,600 | — | — |
| 2002-01-07 | $4.32 | $5.20 | 652,800 | — | — |
| 2002-01-04 | $4.38 | $5.28 | 1,051,800 | — | — |
| 2002-01-03 | $4.41 | $5.31 | 613,200 | — | — |
| 2002-01-02 | $4.42 | $5.33 | 761,400 | — | — |