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
- 1995-09-21 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 | $5.68 | $5.68 | 189,600 | — | — |
| 2002-12-30 | $5.55 | $5.55 | 302,800 | — | — |
| 2002-12-27 | $5.58 | $5.58 | 100,600 | — | — |
| 2002-12-26 | $5.75 | $5.75 | 109,800 | — | — |
| 2002-12-24 | $5.89 | $5.89 | 110,800 | — | — |
| 2002-12-23 | $5.95 | $5.95 | 227,000 | — | — |
| 2002-12-20 | $5.51 | $5.51 | 319,800 | — | — |
| 2002-12-19 | $5.53 | $5.53 | 627,000 | — | — |
| 2002-12-18 | $5.53 | $5.53 | 35,000 | — | — |
| 2002-12-17 | $5.58 | $5.58 | 88,000 | — | — |
| 2002-12-16 | $5.68 | $5.68 | 138,600 | — | — |
| 2002-12-13 | $5.58 | $5.58 | 114,600 | — | — |
| 2002-12-12 | $5.59 | $5.59 | 100,000 | — | — |
| 2002-12-11 | $5.55 | $5.55 | 323,200 | — | — |
| 2002-12-10 | $5.63 | $5.63 | 222,200 | — | — |
| 2002-12-09 | $5.58 | $5.58 | 293,800 | — | — |
| 2002-12-06 | $5.63 | $5.63 | 283,600 | — | — |
| 2002-12-05 | $5.61 | $5.61 | 230,000 | — | — |
| 2002-12-04 | $5.39 | $5.39 | 150,600 | — | — |
| 2002-12-03 | $5.35 | $5.35 | 171,400 | — | — |
| 2002-12-02 | $5.34 | $5.34 | 190,400 | — | — |
| 2002-11-29 | $5.33 | $5.32 | 20,400 | — | — |
| 2002-11-27 | $5.37 | $5.37 | 142,800 | — | — |
| 2002-11-26 | $5.30 | $5.30 | 192,600 | — | — |
| 2002-11-25 | $5.31 | $5.31 | 183,000 | — | — |
| 2002-11-22 | $5.31 | $5.31 | 167,800 | — | — |
| 2002-11-21 | $5.43 | $5.42 | 196,200 | — | — |
| 2002-11-20 | $5.33 | $5.32 | 482,400 | — | — |
| 2002-11-19 | $5.00 | $4.99 | 210,400 | — | — |
| 2002-11-18 | $4.81 | $4.81 | 135,800 | — | — |
| 2002-11-15 | $4.83 | $4.83 | 155,800 | — | — |
| 2002-11-14 | $4.77 | $4.77 | 70,200 | — | — |
| 2002-11-13 | $4.53 | $4.53 | 110,200 | — | — |
| 2002-11-12 | $4.53 | $4.53 | 178,000 | — | — |
| 2002-11-11 | $4.63 | $4.63 | 160,600 | — | — |
| 2002-11-08 | $4.69 | $4.69 | 34,400 | — | — |
| 2002-11-07 | $4.75 | $4.75 | 55,400 | — | — |
| 2002-11-06 | $4.80 | $4.80 | 116,200 | — | — |
| 2002-11-05 | $4.77 | $4.77 | 151,200 | — | — |
| 2002-11-04 | $4.73 | $4.73 | 122,000 | — | — |
| 2002-11-01 | $4.64 | $4.64 | 84,600 | — | — |
| 2002-10-31 | $4.72 | $4.72 | 231,400 | — | — |
| 2002-10-30 | $4.72 | $4.72 | 165,200 | — | — |
| 2002-10-29 | $4.45 | $4.45 | 50,800 | — | — |
| 2002-10-28 | $4.41 | $4.41 | 238,200 | — | — |
| 2002-10-25 | $4.44 | $4.44 | 438,800 | — | — |
| 2002-10-24 | $4.74 | $4.74 | 108,200 | — | — |
| 2002-10-23 | $4.82 | $4.81 | 473,600 | — | — |
| 2002-10-22 | $4.83 | $4.83 | 334,400 | — | — |
| 2002-10-21 | $4.75 | $4.75 | 95,600 | — | — |
| 2002-10-18 | $4.71 | $4.71 | 47,800 | — | — |
| 2002-10-17 | $4.60 | $4.60 | 436,800 | — | — |
| 2002-10-16 | $4.58 | $4.58 | 541,000 | — | — |
| 2002-10-15 | $4.65 | $4.65 | 344,800 | — | — |
| 2002-10-14 | $4.60 | $4.60 | 99,200 | — | — |
| 2002-10-11 | $4.61 | $4.61 | 318,400 | — | — |
| 2002-10-10 | $4.03 | $4.03 | 176,400 | — | — |
| 2002-10-09 | $4.00 | $4.00 | 291,200 | — | — |
| 2002-10-08 | $4.13 | $4.13 | 296,800 | — | — |
| 2002-10-07 | $4.30 | $4.30 | 189,800 | — | — |
| 2002-10-04 | $4.54 | $4.54 | 226,400 | — | — |
| 2002-10-03 | $4.61 | $4.61 | 137,800 | — | — |
| 2002-10-02 | $4.69 | $4.69 | 66,200 | — | — |
| 2002-10-01 | $4.90 | $4.90 | 112,400 | — | — |
| 2002-09-30 | $4.69 | $4.69 | 94,600 | — | — |
| 2002-09-27 | $4.66 | $4.66 | 89,400 | — | — |
| 2002-09-26 | $4.80 | $4.80 | 60,800 | — | — |
| 2002-09-25 | $4.70 | $4.70 | 170,200 | — | — |
| 2002-09-24 | $4.78 | $4.78 | 214,200 | — | — |
| 2002-09-23 | $4.72 | $4.72 | 148,800 | — | — |
| 2002-09-20 | $5.02 | $5.02 | 226,200 | — | — |
| 2002-09-19 | $5.03 | $5.03 | 195,800 | — | — |
| 2002-09-18 | $5.05 | $5.05 | 334,600 | — | — |
| 2002-09-17 | $5.09 | $5.09 | 812,800 | — | — |
| 2002-09-16 | $5.11 | $5.11 | 115,400 | — | — |
| 2002-09-13 | $5.09 | $5.09 | 556,600 | — | — |
| 2002-09-12 | $5.08 | $5.08 | 49,000 | — | — |
| 2002-09-11 | $5.08 | $5.08 | 144,200 | — | — |
| 2002-09-10 | $5.04 | $5.04 | 345,200 | — | — |
| 2002-09-09 | $5.08 | $5.08 | 206,800 | — | — |
| 2002-09-06 | $5.01 | $5.01 | 97,000 | — | — |
| 2002-09-05 | $5.00 | $5.00 | 137,200 | — | — |
| 2002-09-04 | $5.06 | $5.06 | 173,400 | — | — |
| 2002-09-03 | $5.00 | $5.00 | 236,000 | — | — |
| 2002-08-30 | $5.08 | $5.08 | 62,200 | — | — |
| 2002-08-29 | $5.00 | $4.99 | 205,600 | — | — |
| 2002-08-28 | $5.01 | $5.01 | 136,800 | — | — |
| 2002-08-27 | $5.00 | $5.00 | 238,200 | — | — |
| 2002-08-26 | $4.91 | $4.91 | 335,400 | — | — |
| 2002-08-23 | $4.64 | $4.64 | 119,400 | — | — |
| 2002-08-22 | $4.82 | $4.81 | 211,400 | — | — |
| 2002-08-21 | $4.65 | $4.65 | 210,000 | — | — |
| 2002-08-20 | $4.65 | $4.65 | 185,800 | — | — |
| 2002-08-19 | $4.75 | $4.75 | 260,000 | — | — |
| 2002-08-16 | $4.75 | $4.75 | 700,000 | — | — |
| 2002-08-15 | $4.75 | $4.75 | 223,800 | — | — |
| 2002-08-14 | $4.65 | $4.65 | 192,800 | — | — |
| 2002-08-13 | $4.58 | $4.58 | 45,800 | — | — |
| 2002-08-12 | $4.65 | $4.65 | 175,400 | — | — |
| 2002-08-09 | $4.60 | $4.60 | 200,000 | — | — |
| 2002-08-08 | $4.58 | $4.58 | 207,000 | — | — |
| 2002-08-07 | $4.45 | $4.45 | 138,600 | — | — |
| 2002-08-06 | $4.45 | $4.45 | 250,400 | — | — |
| 2002-08-05 | $4.34 | $4.34 | 236,200 | — | — |
| 2002-08-02 | $4.38 | $4.38 | 230,400 | — | — |
| 2002-08-01 | $4.70 | $4.70 | 226,800 | — | — |
| 2002-07-31 | $4.76 | $4.76 | 951,200 | — | — |
| 2002-07-30 | $4.69 | $4.69 | 659,200 | — | — |
| 2002-07-29 | $4.55 | $4.55 | 1,374,400 | — | — |
| 2002-07-26 | $4.49 | $4.49 | 86,600 | — | — |
| 2002-07-25 | $4.40 | $4.40 | 143,200 | — | — |
| 2002-07-24 | $4.26 | $4.26 | 261,000 | — | — |
| 2002-07-23 | $4.38 | $4.38 | 166,600 | — | — |
| 2002-07-22 | $4.70 | $4.70 | 395,200 | — | — |
| 2002-07-19 | $4.78 | $4.78 | 328,400 | — | — |
| 2002-07-18 | $4.98 | $4.98 | 303,600 | — | — |
| 2002-07-17 | $5.00 | $5.00 | 351,400 | — | — |
| 2002-07-16 | $4.88 | $4.87 | 950,200 | — | — |
| 2002-07-15 | $4.90 | $4.90 | 327,000 | — | — |
| 2002-07-12 | $5.08 | $5.08 | 274,000 | — | — |
| 2002-07-11 | $5.03 | $5.03 | 477,400 | — | — |
| 2002-07-10 | $5.25 | $5.25 | 513,000 | — | — |
| 2002-07-09 | $5.59 | $5.59 | 258,600 | — | — |
| 2002-07-08 | $5.73 | $5.73 | 193,400 | — | — |
| 2002-07-05 | $5.88 | $5.88 | 54,400 | — | — |
| 2002-07-03 | $5.83 | $5.83 | 196,800 | — | — |
| 2002-07-02 | $5.89 | $5.89 | 173,800 | — | — |
| 2002-07-01 | $6.00 | $6.00 | 130,000 | — | — |
| 2002-06-28 | $6.01 | $6.01 | 666,000 | — | — |
| 2002-06-27 | $5.88 | $5.88 | 298,000 | — | — |
| 2002-06-26 | $5.75 | $5.75 | 103,600 | — | — |
| 2002-06-25 | $5.88 | $5.88 | 94,000 | — | — |
| 2002-06-24 | $6.03 | $6.03 | 244,800 | — | — |
| 2002-06-21 | $6.24 | $6.24 | 252,600 | — | — |
| 2002-06-20 | $6.27 | $6.27 | 82,000 | — | — |
| 2002-06-19 | $6.37 | $6.37 | 110,800 | — | — |
| 2002-06-18 | $6.35 | $6.35 | 84,000 | — | — |
| 2002-06-17 | $6.40 | $6.40 | 250,400 | — | — |
| 2002-06-14 | $6.38 | $6.38 | 253,400 | — | — |
| 2002-06-13 | $6.37 | $6.37 | 239,800 | — | — |
| 2002-06-12 | $6.33 | $6.33 | 191,600 | — | — |
| 2002-06-11 | $6.20 | $6.20 | 362,600 | — | — |
| 2002-06-10 | $6.75 | $6.75 | 140,400 | — | — |
| 2002-06-07 | $6.75 | $6.75 | 146,000 | — | — |
| 2002-06-06 | $6.76 | $6.76 | 104,000 | — | — |
| 2002-06-05 | $6.78 | $6.78 | 361,600 | — | — |
| 2002-06-04 | $6.72 | $6.72 | 222,600 | — | — |
| 2002-06-03 | $6.85 | $6.85 | 183,600 | — | — |
| 2002-05-31 | $7.03 | $7.03 | 345,800 | — | — |
| 2002-05-30 | $6.99 | $6.99 | 257,800 | — | — |
| 2002-05-29 | $6.92 | $6.92 | 37,800 | — | — |
| 2002-05-28 | $6.96 | $6.96 | 70,400 | — | — |
| 2002-05-24 | $6.98 | $6.98 | 1,226,800 | — | — |
| 2002-05-23 | $6.91 | $6.91 | 144,400 | — | — |
| 2002-05-22 | $7.03 | $7.03 | 132,000 | — | — |
| 2002-05-21 | $7.11 | $7.10 | 79,200 | — | — |
| 2002-05-20 | $7.17 | $7.17 | 124,200 | — | — |
| 2002-05-17 | $7.12 | $7.12 | 190,400 | — | — |
| 2002-05-16 | $6.92 | $6.92 | 744,200 | — | — |
| 2002-05-15 | $7.08 | $7.08 | 72,400 | — | — |
| 2002-05-14 | $7.30 | $7.30 | 88,800 | — | — |
| 2002-05-13 | $7.25 | $7.25 | 122,600 | — | — |
| 2002-05-10 | $7.25 | $7.25 | 414,000 | — | — |
| 2002-05-09 | $7.20 | $7.20 | 111,000 | — | — |
| 2002-05-08 | $7.30 | $7.30 | 78,200 | — | — |
| 2002-05-07 | $7.17 | $7.17 | 380,800 | — | — |
| 2002-05-06 | $7.58 | $7.58 | 54,600 | — | — |
| 2002-05-03 | $7.76 | $7.76 | 135,200 | — | — |
| 2002-05-02 | $7.70 | $7.70 | 209,400 | — | — |
| 2002-05-01 | $7.70 | $7.70 | 268,400 | — | — |
| 2002-04-30 | $7.50 | $7.50 | 183,200 | — | — |
| 2002-04-29 | $7.78 | $7.78 | 877,200 | — | — |
| 2002-04-26 | $7.81 | $7.81 | 202,600 | — | — |
| 2002-04-25 | $7.70 | $7.70 | 210,000 | — | — |
| 2002-04-24 | $7.48 | $7.48 | 107,000 | — | — |
| 2002-04-23 | $7.80 | $7.80 | 363,600 | — | — |
| 2002-04-22 | $7.79 | $7.79 | 195,600 | — | — |
| 2002-04-19 | $7.80 | $7.80 | 60,000 | — | — |
| 2002-04-18 | $7.76 | $7.76 | 205,600 | — | — |
| 2002-04-17 | $7.76 | $7.76 | 155,600 | — | — |
| 2002-04-16 | $7.47 | $7.47 | 126,800 | — | — |
| 2002-04-15 | $7.35 | $7.35 | 99,000 | — | — |
| 2002-04-12 | $7.05 | $7.05 | 259,000 | — | — |
| 2002-04-11 | $7.12 | $7.12 | 87,400 | — | — |
| 2002-04-10 | $7.09 | $7.09 | 364,400 | — | — |
| 2002-04-09 | $7.13 | $7.13 | 395,400 | — | — |
| 2002-04-08 | $7.10 | $7.10 | 547,800 | — | — |
| 2002-04-05 | $7.05 | $7.05 | 328,200 | — | — |
| 2002-04-04 | $7.43 | $7.43 | 358,000 | — | — |
| 2002-04-03 | $7.45 | $7.45 | 369,200 | — | — |
| 2002-04-02 | $7.68 | $7.68 | 207,400 | — | — |
| 2002-04-01 | $7.44 | $7.44 | 163,000 | — | — |
| 2002-03-28 | $7.38 | $7.38 | 219,200 | — | — |
| 2002-03-27 | $7.20 | $7.20 | 384,600 | — | — |
| 2002-03-26 | $7.08 | $7.08 | 171,000 | — | — |
| 2002-03-25 | $7.28 | $7.28 | 805,600 | — | — |
| 2002-03-22 | $6.98 | $6.98 | 254,600 | — | — |
| 2002-03-21 | $7.20 | $7.20 | 123,600 | — | — |
| 2002-03-20 | $7.23 | $7.23 | 200,200 | — | — |
| 2002-03-19 | $7.30 | $7.30 | 277,800 | — | — |
| 2002-03-18 | $7.20 | $7.20 | 513,400 | — | — |
| 2002-03-15 | $6.90 | $6.90 | 295,000 | — | — |
| 2002-03-14 | $7.01 | $7.01 | 166,200 | — | — |
| 2002-03-13 | $6.85 | $6.85 | 177,600 | — | — |
| 2002-03-12 | $6.72 | $6.72 | 197,200 | — | — |
| 2002-03-11 | $6.59 | $6.59 | 189,800 | — | — |
| 2002-03-08 | $6.51 | $6.51 | 213,400 | — | — |
| 2002-03-07 | $6.62 | $6.62 | 187,400 | — | — |
| 2002-03-06 | $6.63 | $6.63 | 96,200 | — | — |
| 2002-03-05 | $6.60 | $6.60 | 172,800 | — | — |
| 2002-03-04 | $6.14 | $6.14 | 133,000 | — | — |
| 2002-03-01 | $6.08 | $6.08 | 111,200 | — | — |
| 2002-02-28 | $6.13 | $6.13 | 235,200 | — | — |
| 2002-02-27 | $6.13 | $6.13 | 572,800 | — | — |
| 2002-02-26 | $5.90 | $5.89 | 296,800 | — | — |
| 2002-02-25 | $5.89 | $5.89 | 242,200 | — | — |
| 2002-02-22 | $5.62 | $5.62 | 656,600 | — | — |
| 2002-02-21 | $5.64 | $5.64 | 514,600 | — | — |
| 2002-02-20 | $5.43 | $5.43 | 202,800 | — | — |
| 2002-02-19 | $5.38 | $5.38 | 88,400 | — | — |
| 2002-02-15 | $5.51 | $5.51 | 126,000 | — | — |
| 2002-02-14 | $5.63 | $5.63 | 213,200 | — | — |
| 2002-02-13 | $5.61 | $5.61 | 72,000 | — | — |
| 2002-02-12 | $5.57 | $5.57 | 157,000 | — | — |
| 2002-02-11 | $5.63 | $5.63 | 188,800 | — | — |
| 2002-02-08 | $5.40 | $5.39 | 188,600 | — | — |
| 2002-02-07 | $5.48 | $5.48 | 475,400 | — | — |
| 2002-02-06 | $5.76 | $5.76 | 486,000 | — | — |
| 2002-02-05 | $5.82 | $5.82 | 381,000 | — | — |
| 2002-02-04 | $6.07 | $6.07 | 160,400 | — | — |
| 2002-02-01 | $6.07 | $6.07 | 381,200 | — | — |
| 2002-01-31 | $6.05 | $6.05 | 193,400 | — | — |
| 2002-01-30 | $6.00 | $6.00 | 233,400 | — | — |
| 2002-01-29 | $5.93 | $5.93 | 400,600 | — | — |
| 2002-01-28 | $6.00 | $6.00 | 433,400 | — | — |
| 2002-01-25 | $6.28 | $6.28 | 347,000 | — | — |
| 2002-01-24 | $6.30 | $6.30 | 464,200 | — | — |
| 2002-01-23 | $6.08 | $6.08 | 592,200 | — | — |
| 2002-01-22 | $5.94 | $5.94 | 124,600 | — | — |
| 2002-01-18 | $6.03 | $6.03 | 596,200 | — | — |
| 2002-01-17 | $6.13 | $6.13 | 446,800 | — | — |
| 2002-01-16 | $6.25 | $6.25 | 458,600 | — | — |
| 2002-01-15 | $6.43 | $6.43 | 255,200 | — | — |
| 2002-01-14 | $6.20 | $6.20 | 196,200 | — | — |
| 2002-01-11 | $6.49 | $6.48 | 201,800 | — | — |
| 2002-01-10 | $6.55 | $6.55 | 122,600 | — | — |
| 2002-01-09 | $6.75 | $6.75 | 114,000 | — | — |
| 2002-01-08 | $7.02 | $7.02 | 384,600 | — | — |
| 2002-01-07 | $6.93 | $6.93 | 242,400 | — | — |
| 2002-01-04 | $6.93 | $6.93 | 354,800 | — | — |
| 2002-01-03 | $6.85 | $6.85 | 269,000 | — | — |
| 2002-01-02 | $7.25 | $7.25 | 271,600 | — | — |