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
- 1987-11-24 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 | $7.78 | $7.78 | 369,600 | — | — |
| 2002-12-30 | $7.88 | $7.88 | 306,600 | — | — |
| 2002-12-27 | $7.85 | $7.85 | 186,000 | — | — |
| 2002-12-26 | $8.00 | $8.00 | 259,200 | — | — |
| 2002-12-24 | $8.15 | $8.15 | 52,200 | — | — |
| 2002-12-23 | $8.30 | $8.30 | 194,200 | — | — |
| 2002-12-20 | $8.43 | $8.43 | 145,800 | — | — |
| 2002-12-19 | $8.45 | $8.45 | 403,200 | — | — |
| 2002-12-18 | $8.50 | $8.50 | 298,400 | — | — |
| 2002-12-17 | $8.46 | $8.46 | 775,200 | — | — |
| 2002-12-16 | $8.21 | $8.21 | 755,800 | — | — |
| 2002-12-13 | $7.43 | $7.43 | 185,600 | — | — |
| 2002-12-12 | $7.55 | $7.55 | 247,800 | — | — |
| 2002-12-11 | $7.42 | $7.42 | 245,800 | — | — |
| 2002-12-10 | $7.35 | $7.35 | 524,000 | — | — |
| 2002-12-09 | $7.50 | $7.50 | 285,800 | — | — |
| 2002-12-06 | $8.00 | $8.00 | 504,000 | — | — |
| 2002-12-05 | $8.00 | $8.00 | 920,600 | — | — |
| 2002-12-04 | $7.83 | $7.83 | 550,800 | — | — |
| 2002-12-03 | $7.47 | $7.47 | 247,400 | — | — |
| 2002-12-02 | $7.49 | $7.49 | 734,800 | — | — |
| 2002-11-29 | $7.35 | $7.35 | 182,800 | — | — |
| 2002-11-27 | $7.16 | $7.15 | 230,200 | — | — |
| 2002-11-26 | $7.12 | $7.11 | 985,200 | — | — |
| 2002-11-25 | $6.63 | $6.63 | 513,200 | — | — |
| 2002-11-22 | $6.41 | $6.41 | 491,400 | — | — |
| 2002-11-21 | $6.94 | $6.94 | 1,384,800 | — | — |
| 2002-11-20 | $6.30 | $6.30 | 2,153,200 | — | — |
| 2002-11-19 | $6.30 | $6.30 | 4,114,000 | — | — |
| 2002-11-18 | $3.95 | $3.95 | 116,000 | — | — |
| 2002-11-15 | $3.93 | $3.92 | 186,200 | — | — |
| 2002-11-14 | $4.00 | $3.99 | 464,200 | — | — |
| 2002-11-13 | $4.35 | $4.35 | 38,000 | — | — |
| 2002-11-12 | $4.10 | $4.10 | 64,600 | — | — |
| 2002-11-11 | $4.16 | $4.16 | 24,800 | — | — |
| 2002-11-08 | $4.20 | $4.20 | 143,200 | — | — |
| 2002-11-07 | $4.46 | $4.46 | 32,400 | — | — |
| 2002-11-06 | $4.50 | $4.50 | 100,600 | — | — |
| 2002-11-05 | $4.41 | $4.41 | 11,800 | — | — |
| 2002-11-04 | $4.37 | $4.37 | 56,000 | — | — |
| 2002-11-01 | $4.47 | $4.47 | 39,200 | — | — |
| 2002-10-31 | $4.33 | $4.33 | 36,000 | — | — |
| 2002-10-30 | $4.36 | $4.36 | 33,400 | — | — |
| 2002-10-29 | $4.49 | $4.49 | 41,400 | — | — |
| 2002-10-28 | $4.48 | $4.48 | 115,400 | — | — |
| 2002-10-25 | $4.43 | $4.43 | 47,400 | — | — |
| 2002-10-24 | $4.47 | $4.47 | 68,200 | — | — |
| 2002-10-23 | $4.50 | $4.50 | 89,000 | — | — |
| 2002-10-22 | $4.50 | $4.50 | 81,200 | — | — |
| 2002-10-21 | $4.53 | $4.53 | 203,200 | — | — |
| 2002-10-18 | $4.73 | $4.73 | 48,000 | — | — |
| 2002-10-17 | $4.78 | $4.78 | 34,200 | — | — |
| 2002-10-16 | $4.64 | $4.64 | 57,000 | — | — |
| 2002-10-15 | $4.80 | $4.80 | 71,400 | — | — |
| 2002-10-14 | $4.53 | $4.53 | 34,800 | — | — |
| 2002-10-11 | $4.43 | $4.43 | 192,000 | — | — |
| 2002-10-10 | $4.15 | $4.15 | 87,400 | — | — |
| 2002-10-09 | $4.06 | $4.06 | 106,800 | — | — |
| 2002-10-08 | $4.00 | $4.00 | 103,400 | — | — |
| 2002-10-07 | $3.81 | $3.81 | 66,400 | — | — |
| 2002-10-04 | $3.88 | $3.88 | 150,600 | — | — |
| 2002-10-03 | $4.20 | $4.20 | 114,600 | — | — |
| 2002-10-02 | $4.50 | $4.50 | 153,000 | — | — |
| 2002-10-01 | $4.54 | $4.54 | 77,400 | — | — |
| 2002-09-30 | $4.64 | $4.64 | 231,400 | — | — |
| 2002-09-27 | $4.75 | $4.75 | 46,600 | — | — |
| 2002-09-26 | $4.87 | $4.87 | 116,400 | — | — |
| 2002-09-25 | $4.96 | $4.96 | 105,000 | — | — |
| 2002-09-24 | $5.05 | $5.05 | 38,400 | — | — |
| 2002-09-23 | $5.01 | $5.01 | 26,800 | — | — |
| 2002-09-20 | $5.03 | $5.03 | 47,800 | — | — |
| 2002-09-19 | $4.99 | $4.99 | 47,600 | — | — |
| 2002-09-18 | $5.00 | $5.00 | 96,600 | — | — |
| 2002-09-17 | $5.11 | $5.11 | 32,800 | — | — |
| 2002-09-16 | $5.20 | $5.20 | 19,600 | — | — |
| 2002-09-13 | $5.21 | $5.21 | 55,800 | — | — |
| 2002-09-12 | $5.38 | $5.38 | 110,200 | — | — |
| 2002-09-11 | $5.25 | $5.25 | 357,800 | — | — |
| 2002-09-10 | $4.93 | $4.93 | 103,400 | — | — |
| 2002-09-09 | $5.12 | $5.12 | 40,800 | — | — |
| 2002-09-06 | $4.90 | $4.90 | 25,800 | — | — |
| 2002-09-05 | $4.91 | $4.91 | 46,000 | — | — |
| 2002-09-04 | $4.96 | $4.96 | 23,400 | — | — |
| 2002-09-03 | $4.93 | $4.93 | 38,000 | — | — |
| 2002-08-30 | $5.03 | $5.03 | 60,600 | — | — |
| 2002-08-29 | $5.13 | $5.13 | 148,400 | — | — |
| 2002-08-28 | $5.20 | $5.20 | 152,800 | — | — |
| 2002-08-27 | $5.10 | $5.10 | 172,600 | — | — |
| 2002-08-26 | $4.82 | $4.82 | 33,800 | — | — |
| 2002-08-23 | $4.78 | $4.78 | 44,000 | — | — |
| 2002-08-22 | $4.74 | $4.74 | 60,200 | — | — |
| 2002-08-21 | $4.63 | $4.63 | 54,600 | — | — |
| 2002-08-20 | $4.60 | $4.60 | 43,800 | — | — |
| 2002-08-19 | $4.64 | $4.64 | 79,600 | — | — |
| 2002-08-16 | $4.32 | $4.32 | 139,000 | — | — |
| 2002-08-15 | $3.93 | $3.92 | 170,600 | — | — |
| 2002-08-14 | $3.81 | $3.81 | 73,400 | — | — |
| 2002-08-13 | $3.96 | $3.96 | 53,600 | — | — |
| 2002-08-12 | $4.11 | $4.11 | 18,600 | — | — |
| 2002-08-09 | $4.15 | $4.15 | 16,800 | — | — |
| 2002-08-08 | $4.27 | $4.27 | 128,800 | — | — |
| 2002-08-07 | $4.40 | $4.40 | 40,800 | — | — |
| 2002-08-06 | $4.18 | $4.18 | 165,400 | — | — |
| 2002-08-05 | $3.96 | $3.96 | 97,000 | — | — |
| 2002-08-02 | $4.08 | $4.08 | 132,200 | — | — |
| 2002-08-01 | $4.40 | $4.40 | 165,200 | — | — |
| 2002-07-31 | $4.31 | $4.31 | 340,800 | — | — |
| 2002-07-30 | $3.97 | $3.97 | 626,400 | — | — |
| 2002-07-29 | $3.80 | $3.80 | 110,800 | — | — |
| 2002-07-26 | $3.68 | $3.67 | 84,200 | — | — |
| 2002-07-25 | $3.50 | $3.50 | 241,200 | — | — |
| 2002-07-24 | $3.77 | $3.76 | 498,400 | — | — |
| 2002-07-23 | $4.10 | $4.10 | 319,600 | — | — |
| 2002-07-22 | $4.93 | $4.93 | 80,000 | — | — |
| 2002-07-19 | $5.20 | $5.20 | 146,400 | — | — |
| 2002-07-18 | $5.43 | $5.43 | 134,400 | — | — |
| 2002-07-17 | $5.31 | $5.31 | 176,200 | — | — |
| 2002-07-16 | $5.05 | $5.05 | 361,600 | — | — |
| 2002-07-15 | $4.87 | $4.87 | 208,000 | — | — |
| 2002-07-12 | $5.16 | $5.16 | 126,600 | — | — |
| 2002-07-11 | $5.45 | $5.45 | 91,800 | — | — |
| 2002-07-10 | $5.56 | $5.56 | 280,000 | — | — |
| 2002-07-09 | $5.51 | $5.51 | 158,600 | — | — |
| 2002-07-08 | $5.48 | $5.48 | 84,200 | — | — |
| 2002-07-05 | $5.56 | $5.56 | 75,000 | — | — |
| 2002-07-03 | $5.29 | $5.29 | 226,400 | — | — |
| 2002-07-02 | $5.70 | $5.70 | 165,800 | — | — |
| 2002-07-01 | $6.00 | $6.00 | 249,600 | — | — |
| 2002-06-28 | $5.88 | $5.88 | 172,600 | — | — |
| 2002-06-27 | $6.00 | $6.00 | 244,600 | — | — |
| 2002-06-26 | $6.08 | $6.08 | 265,200 | — | — |
| 2002-06-25 | $6.37 | $6.37 | 252,400 | — | — |
| 2002-06-24 | $6.58 | $6.58 | 312,600 | — | — |
| 2002-06-21 | $6.76 | $6.76 | 300,400 | — | — |
| 2002-06-20 | $6.82 | $6.82 | 263,600 | — | — |
| 2002-06-19 | $6.73 | $6.73 | 998,600 | — | — |
| 2002-06-18 | $6.80 | $6.80 | 3,325,600 | — | — |
| 2002-06-17 | $5.44 | $5.44 | 941,600 | — | — |
| 2002-06-14 | $5.45 | $5.45 | 468,200 | — | — |
| 2002-06-13 | $4.82 | $4.82 | 354,000 | — | — |
| 2002-06-12 | $4.73 | $4.73 | 201,800 | — | — |
| 2002-06-11 | $4.65 | $4.65 | 885,400 | — | — |
| 2002-06-10 | $4.86 | $4.86 | 2,958,600 | — | — |
| 2002-06-07 | $5.88 | $5.88 | 2,551,400 | — | — |
| 2002-06-06 | $4.34 | $4.34 | 294,200 | — | — |
| 2002-06-05 | $4.11 | $4.11 | 171,200 | — | — |
| 2002-06-04 | $4.01 | $4.01 | 197,200 | — | — |
| 2002-06-03 | $4.14 | $4.14 | 540,800 | — | — |
| 2002-05-31 | $3.93 | $3.92 | 1,800,800 | — | — |
| 2002-05-30 | $4.26 | $4.26 | 665,200 | — | — |
| 2002-05-29 | $4.00 | $4.00 | 552,000 | — | — |
| 2002-05-28 | $4.32 | $4.32 | 774,400 | — | — |
| 2002-05-24 | $4.40 | $4.40 | 2,401,800 | — | — |
| 2002-05-23 | $5.20 | $5.20 | 893,400 | — | — |
| 2002-05-22 | $5.10 | $5.10 | 2,935,200 | — | — |
| 2002-05-21 | $5.08 | $5.08 | 4,246,600 | — | — |
| 2002-05-20 | $7.68 | $7.68 | 630,000 | — | — |
| 2002-05-17 | $7.32 | $7.32 | 363,800 | — | — |
| 2002-05-16 | $7.35 | $7.35 | 546,400 | — | — |
| 2002-05-15 | $7.13 | $7.13 | 411,200 | — | — |
| 2002-05-14 | $7.14 | $7.14 | 805,400 | — | — |
| 2002-05-13 | $6.97 | $6.97 | 1,048,400 | — | — |
| 2002-05-10 | $6.19 | $6.19 | 522,200 | — | — |
| 2002-05-09 | $6.04 | $6.04 | 833,800 | — | — |
| 2002-05-08 | $5.41 | $5.41 | 232,800 | — | — |
| 2002-05-07 | $5.36 | $5.36 | 296,800 | — | — |
| 2002-05-06 | $5.39 | $5.39 | 240,200 | — | — |
| 2002-05-03 | $5.35 | $5.35 | 82,200 | — | — |
| 2002-05-02 | $5.33 | $5.33 | 210,200 | — | — |
| 2002-05-01 | $5.10 | $5.10 | 662,800 | — | — |
| 2002-04-30 | $5.02 | $5.02 | 496,200 | — | — |
| 2002-04-29 | $4.96 | $4.96 | 393,200 | — | — |
| 2002-04-26 | $5.70 | $5.70 | 458,600 | — | — |
| 2002-04-25 | $5.24 | $5.24 | 135,000 | — | — |
| 2002-04-24 | $5.38 | $5.38 | 197,600 | — | — |
| 2002-04-23 | $5.41 | $5.41 | 356,000 | — | — |
| 2002-04-22 | $5.50 | $5.50 | 500,800 | — | — |
| 2002-04-19 | $5.69 | $5.69 | 127,600 | — | — |
| 2002-04-18 | $5.68 | $5.68 | 141,200 | — | — |
| 2002-04-17 | $5.86 | $5.86 | 525,000 | — | — |
| 2002-04-16 | $5.65 | $5.65 | 377,200 | — | — |
| 2002-04-15 | $5.25 | $5.25 | 1,084,400 | — | — |
| 2002-04-12 | $5.08 | $5.08 | 879,600 | — | — |
| 2002-04-11 | $5.70 | $5.70 | 458,800 | — | — |
| 2002-04-10 | $6.28 | $6.28 | 448,800 | — | — |
| 2002-04-09 | $6.25 | $6.25 | 566,200 | — | — |
| 2002-04-08 | $5.95 | $5.95 | 450,800 | — | — |
| 2002-04-05 | $5.85 | $5.85 | 541,800 | — | — |
| 2002-04-04 | $5.83 | $5.83 | 372,800 | — | — |
| 2002-04-03 | $5.84 | $5.84 | 444,800 | — | — |
| 2002-04-02 | $5.90 | $5.90 | 608,200 | — | — |
| 2002-04-01 | $5.65 | $5.65 | 1,018,200 | — | — |
| 2002-03-28 | $5.82 | $5.82 | 1,541,400 | — | — |
| 2002-03-27 | $5.07 | $5.07 | 790,800 | — | — |
| 2002-03-26 | $4.78 | $4.78 | 512,200 | — | — |
| 2002-03-25 | $4.81 | $4.81 | 651,600 | — | — |
| 2002-03-22 | $4.57 | $4.57 | 1,364,200 | — | — |
| 2002-03-21 | $4.95 | $4.95 | 3,049,600 | — | — |
| 2002-03-20 | $4.55 | $4.55 | 2,513,400 | — | — |
| 2002-03-19 | $4.04 | $4.04 | 1,686,200 | — | — |
| 2002-03-18 | $3.97 | $3.97 | 1,036,000 | — | — |
| 2002-03-15 | $3.23 | $3.23 | 375,600 | — | — |
| 2002-03-14 | $3.53 | $3.53 | 322,400 | — | — |
| 2002-03-13 | $3.55 | $3.55 | 355,600 | — | — |
| 2002-03-12 | $3.58 | $3.58 | 380,000 | — | — |
| 2002-03-11 | $3.66 | $3.66 | 785,000 | — | — |
| 2002-03-08 | $3.49 | $3.49 | 535,200 | — | — |
| 2002-03-07 | $3.05 | $3.05 | 415,800 | — | — |
| 2002-03-06 | $2.97 | $2.97 | 338,800 | — | — |
| 2002-03-05 | $3.11 | $3.11 | 339,200 | — | — |
| 2002-03-04 | $3.12 | $3.12 | 806,400 | — | — |
| 2002-03-01 | $2.78 | $2.78 | 653,000 | — | — |
| 2002-02-28 | $2.51 | $2.51 | 583,800 | — | — |
| 2002-02-27 | $2.40 | $2.40 | 359,800 | — | — |
| 2002-02-26 | $2.57 | $2.57 | 1,257,600 | — | — |
| 2002-02-25 | $2.27 | $2.27 | 1,479,600 | — | — |
| 2002-02-22 | $1.70 | $1.70 | 15,800 | — | — |
| 2002-02-21 | $1.68 | $1.68 | 112,400 | — | — |
| 2002-02-20 | $1.71 | $1.71 | 48,600 | — | — |
| 2002-02-19 | $1.69 | $1.69 | 46,400 | — | — |
| 2002-02-15 | $1.69 | $1.69 | 53,200 | — | — |
| 2002-02-14 | $1.89 | $1.89 | 23,400 | — | — |
| 2002-02-13 | $1.88 | $1.88 | 84,800 | — | — |
| 2002-02-12 | $1.98 | $1.98 | 154,000 | — | — |
| 2002-02-11 | $1.85 | $1.85 | 62,600 | — | — |
| 2002-02-08 | $1.88 | $1.88 | 46,200 | — | — |
| 2002-02-07 | $1.67 | $1.67 | 101,600 | — | — |
| 2002-02-06 | $1.82 | $1.82 | 45,800 | — | — |
| 2002-02-05 | $1.95 | $1.95 | 54,800 | — | — |
| 2002-02-04 | $2.00 | $2.00 | 119,000 | — | — |
| 2002-02-01 | $2.08 | $2.08 | 78,600 | — | — |
| 2002-01-31 | $2.10 | $2.10 | 295,600 | — | — |
| 2002-01-30 | $1.99 | $1.99 | 79,800 | — | — |
| 2002-01-29 | $1.93 | $1.92 | 59,400 | — | — |
| 2002-01-28 | $1.97 | $1.97 | 72,000 | — | — |
| 2002-01-25 | $1.90 | $1.90 | 24,600 | — | — |
| 2002-01-24 | $1.89 | $1.89 | 63,600 | — | — |
| 2002-01-23 | $1.89 | $1.89 | 75,400 | — | — |
| 2002-01-22 | $1.82 | $1.82 | 20,600 | — | — |
| 2002-01-18 | $1.80 | $1.80 | 48,000 | — | — |
| 2002-01-17 | $1.87 | $1.87 | 32,800 | — | — |
| 2002-01-16 | $1.90 | $1.90 | 38,600 | — | — |
| 2002-01-15 | $1.91 | $1.91 | 61,400 | — | — |
| 2002-01-14 | $1.86 | $1.86 | 58,400 | — | — |
| 2002-01-11 | $1.93 | $1.93 | 102,800 | — | — |
| 2002-01-10 | $1.94 | $1.94 | 64,600 | — | — |
| 2002-01-09 | $1.88 | $1.88 | 192,000 | — | — |
| 2002-01-08 | $1.96 | $1.96 | 279,200 | — | — |
| 2002-01-07 | $1.85 | $1.85 | 108,600 | — | — |
| 2002-01-04 | $1.76 | $1.76 | 66,400 | — | — |
| 2002-01-03 | $1.75 | $1.75 | 51,000 | — | — |
| 2002-01-02 | $1.75 | $1.75 | 99,600 | — | — |