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 | $4.06 | $5.57 | 543,600 | — | — |
| 2002-12-30 | $3.97 | $5.44 | 449,600 | — | — |
| 2002-12-27 | $4.06 | $5.54 | 210,000 | — | — |
| 2002-12-26 | $4.04 | $5.52 | 227,200 | — | — |
| 2002-12-24 | $4.03 | $5.49 | 119,600 | — | — |
| 2002-12-23 | $4.06 | $5.54 | 252,400 | — | — |
| 2002-12-20 | $4.12 | $5.62 | 609,600 | — | — |
| 2002-12-19 | $4.06 | $5.54 | 306,000 | — | — |
| 2002-12-18 | $4.02 | $5.49 | 446,800 | — | — |
| 2002-12-17 | $4.04 | $5.51 | 290,000 | — | — |
| 2002-12-16 | $4.23 | $5.77 | 257,200 | — | — |
| 2002-12-13 | $4.08 | $5.56 | 497,600 | — | — |
| 2002-12-12 | $4.19 | $5.72 | 219,600 | — | — |
| 2002-12-11 | $4.13 | $5.63 | 194,400 | — | — |
| 2002-12-10 | $4.10 | $5.59 | 317,200 | — | — |
| 2002-12-09 | $4.03 | $5.49 | 277,600 | — | — |
| 2002-12-06 | $4.05 | $5.53 | 192,800 | — | — |
| 2002-12-05 | $4.09 | $5.57 | 111,600 | — | — |
| 2002-12-04 | $4.12 | $5.62 | 578,800 | — | — |
| 2002-12-03 | $4.13 | $5.64 | 163,200 | — | — |
| 2002-12-02 | $4.15 | $5.67 | 675,600 | — | — |
| 2002-11-29 | $4.20 | $5.73 | 291,200 | — | — |
| 2002-11-27 | $4.18 | $5.70 | 360,000 | — | — |
| 2002-11-26 | $3.96 | $5.41 | 432,000 | — | — |
| 2002-11-25 | $4.03 | $5.49 | 201,200 | — | — |
| 2002-11-22 | $4.00 | $5.46 | 188,800 | — | — |
| 2002-11-21 | $4.18 | $5.70 | 762,000 | — | — |
| 2002-11-20 | $4.05 | $5.53 | 325,200 | — | — |
| 2002-11-19 | $4.00 | $5.46 | 470,000 | — | — |
| 2002-11-18 | $4.05 | $5.53 | 466,400 | — | — |
| 2002-11-15 | $4.01 | $5.47 | 306,800 | — | — |
| 2002-11-14 | $4.05 | $5.53 | 212,400 | — | — |
| 2002-11-13 | $4.07 | $5.55 | 197,600 | — | — |
| 2002-11-12 | $4.11 | $5.61 | 183,600 | — | — |
| 2002-11-11 | $4.06 | $5.54 | 306,000 | — | — |
| 2002-11-08 | $4.06 | $5.54 | 380,800 | — | — |
| 2002-11-07 | $4.10 | $5.59 | 510,400 | — | — |
| 2002-11-06 | $4.14 | $5.65 | 340,400 | — | — |
| 2002-11-05 | $4.12 | $5.62 | 216,000 | — | — |
| 2002-11-04 | $4.16 | $5.67 | 202,800 | — | — |
| 2002-11-01 | $4.18 | $5.71 | 646,000 | — | — |
| 2002-10-31 | $4.07 | $5.56 | 199,600 | — | — |
| 2002-10-30 | $4.13 | $5.63 | 299,200 | — | — |
| 2002-10-29 | $4.17 | $5.69 | 413,600 | — | — |
| 2002-10-28 | $4.08 | $5.56 | 348,000 | — | — |
| 2002-10-25 | $4.15 | $5.66 | 275,200 | — | — |
| 2002-10-24 | $4.06 | $5.54 | 284,800 | — | — |
| 2002-10-23 | $4.08 | $5.56 | 506,400 | — | — |
| 2002-10-22 | $4.01 | $5.47 | 541,600 | — | — |
| 2002-10-21 | $4.07 | $5.56 | 710,000 | — | — |
| 2002-10-18 | $4.02 | $5.49 | 319,200 | — | — |
| 2002-10-17 | $4.05 | $5.52 | 302,000 | — | — |
| 2002-10-16 | $4.04 | $5.51 | 580,000 | — | — |
| 2002-10-15 | $4.18 | $5.70 | 1,569,200 | — | — |
| 2002-10-14 | $4.53 | $6.17 | 164,400 | — | — |
| 2002-10-11 | $4.53 | $6.18 | 209,600 | — | — |
| 2002-10-10 | $4.40 | $6.00 | 324,400 | — | — |
| 2002-10-09 | $4.36 | $5.95 | 336,800 | — | — |
| 2002-10-08 | $4.54 | $6.19 | 204,000 | — | — |
| 2002-10-07 | $4.47 | $6.09 | 146,800 | — | — |
| 2002-10-04 | $4.53 | $6.18 | 304,800 | — | — |
| 2002-10-03 | $4.65 | $6.35 | 252,400 | — | — |
| 2002-10-02 | $4.49 | $6.12 | 174,800 | — | — |
| 2002-10-01 | $4.68 | $6.36 | 224,800 | — | — |
| 2002-09-30 | $4.48 | $6.09 | 410,400 | — | — |
| 2002-09-27 | $4.40 | $5.97 | 320,800 | — | — |
| 2002-09-26 | $4.44 | $6.02 | 756,000 | — | — |
| 2002-09-25 | $4.40 | $5.98 | 255,600 | — | — |
| 2002-09-24 | $4.39 | $5.97 | 688,800 | — | — |
| 2002-09-23 | $4.37 | $5.93 | 580,000 | — | — |
| 2002-09-20 | $4.69 | $6.37 | 406,000 | — | — |
| 2002-09-19 | $4.51 | $6.13 | 283,200 | — | — |
| 2002-09-18 | $4.58 | $6.21 | 263,200 | — | — |
| 2002-09-17 | $4.63 | $6.29 | 124,400 | — | — |
| 2002-09-16 | $4.73 | $6.42 | 144,400 | — | — |
| 2002-09-13 | $4.85 | $6.59 | 185,200 | — | — |
| 2002-09-12 | $4.65 | $6.32 | 293,600 | — | — |
| 2002-09-11 | $4.81 | $6.53 | 179,600 | — | — |
| 2002-09-10 | $4.81 | $6.53 | 243,200 | — | — |
| 2002-09-09 | $4.72 | $6.41 | 427,200 | — | — |
| 2002-09-06 | $4.87 | $6.61 | 243,200 | — | — |
| 2002-09-05 | $4.71 | $6.39 | 410,000 | — | — |
| 2002-09-04 | $4.94 | $6.71 | 208,400 | — | — |
| 2002-09-03 | $4.71 | $6.40 | 191,600 | — | — |
| 2002-08-30 | $4.73 | $6.43 | 192,800 | — | — |
| 2002-08-29 | $4.69 | $6.37 | 342,800 | — | — |
| 2002-08-28 | $4.65 | $6.31 | 267,600 | — | — |
| 2002-08-27 | $4.75 | $6.45 | 244,800 | — | — |
| 2002-08-26 | $5.04 | $6.84 | 172,000 | — | — |
| 2002-08-23 | $4.83 | $6.56 | 180,800 | — | — |
| 2002-08-22 | $4.90 | $6.66 | 179,600 | — | — |
| 2002-08-21 | $4.91 | $6.67 | 280,800 | — | — |
| 2002-08-20 | $4.67 | $6.35 | 239,200 | — | — |
| 2002-08-19 | $4.76 | $6.47 | 192,400 | — | — |
| 2002-08-16 | $4.66 | $6.33 | 102,400 | — | — |
| 2002-08-15 | $4.53 | $6.15 | 112,400 | — | — |
| 2002-08-14 | $4.72 | $6.41 | 227,600 | — | — |
| 2002-08-13 | $4.57 | $6.21 | 182,800 | — | — |
| 2002-08-12 | $4.63 | $6.28 | 165,600 | — | — |
| 2002-08-09 | $4.70 | $6.39 | 181,200 | — | — |
| 2002-08-08 | $4.53 | $6.15 | 96,400 | — | — |
| 2002-08-07 | $4.45 | $6.04 | 107,600 | — | — |
| 2002-08-06 | $4.39 | $5.96 | 387,600 | — | — |
| 2002-08-05 | $4.32 | $5.86 | 146,000 | — | — |
| 2002-08-02 | $4.31 | $5.86 | 219,200 | — | — |
| 2002-08-01 | $4.53 | $6.15 | 126,800 | — | — |
| 2002-07-31 | $4.67 | $6.34 | 303,200 | — | — |
| 2002-07-30 | $4.64 | $6.31 | 300,800 | — | — |
| 2002-07-29 | $4.75 | $6.45 | 280,800 | — | — |
| 2002-07-26 | $4.68 | $6.35 | 150,000 | — | — |
| 2002-07-25 | $4.57 | $6.20 | 337,200 | — | — |
| 2002-07-24 | $4.56 | $6.20 | 382,800 | — | — |
| 2002-07-23 | $4.60 | $6.25 | 508,800 | — | — |
| 2002-07-22 | $4.65 | $6.31 | 242,800 | — | — |
| 2002-07-19 | $4.69 | $6.37 | 253,200 | — | — |
| 2002-07-18 | $5.01 | $6.81 | 240,400 | — | — |
| 2002-07-17 | $5.16 | $7.01 | 571,200 | — | — |
| 2002-07-16 | $5.10 | $6.93 | 312,000 | — | — |
| 2002-07-15 | $5.16 | $7.01 | 302,800 | — | — |
| 2002-07-12 | $5.19 | $7.05 | 215,200 | — | — |
| 2002-07-11 | $5.38 | $7.31 | 460,000 | — | — |
| 2002-07-10 | $5.45 | $7.41 | 406,400 | — | — |
| 2002-07-09 | $5.58 | $7.57 | 437,200 | — | — |
| 2002-07-08 | $5.56 | $7.55 | 420,800 | — | — |
| 2002-07-05 | $5.56 | $7.55 | 113,600 | — | — |
| 2002-07-03 | $5.49 | $7.45 | 330,400 | — | — |
| 2002-07-02 | $5.53 | $7.51 | 615,600 | — | — |
| 2002-07-01 | $5.77 | $7.81 | 595,600 | — | — |
| 2002-06-28 | $5.87 | $7.94 | 628,000 | — | — |
| 2002-06-27 | $5.88 | $7.95 | 604,800 | — | — |
| 2002-06-26 | $5.93 | $8.03 | 720,800 | — | — |
| 2002-06-25 | $5.97 | $8.08 | 819,200 | — | — |
| 2002-06-24 | $6.15 | $8.32 | 1,055,200 | — | — |
| 2002-06-21 | $6.06 | $8.21 | 1,272,000 | — | — |
| 2002-06-20 | $5.79 | $7.84 | 438,400 | — | — |
| 2002-06-19 | $5.69 | $7.70 | 970,400 | — | — |
| 2002-06-18 | $5.59 | $7.56 | 695,200 | — | — |
| 2002-06-17 | $5.58 | $7.55 | 269,600 | — | — |
| 2002-06-14 | $5.41 | $7.32 | 435,200 | — | — |
| 2002-06-13 | $5.43 | $7.35 | 132,000 | — | — |
| 2002-06-12 | $5.51 | $7.46 | 288,000 | — | — |
| 2002-06-11 | $5.57 | $7.53 | 433,600 | — | — |
| 2002-06-10 | $5.59 | $7.57 | 396,000 | — | — |
| 2002-06-07 | $5.44 | $7.36 | 641,600 | — | — |
| 2002-06-06 | $5.32 | $7.21 | 420,000 | — | — |
| 2002-06-05 | $5.52 | $7.48 | 325,600 | — | — |
| 2002-06-04 | $5.47 | $7.40 | 333,600 | — | — |
| 2002-06-03 | $5.59 | $7.57 | 432,000 | — | — |
| 2002-05-31 | $5.74 | $7.77 | 428,800 | — | — |
| 2002-05-30 | $5.80 | $7.85 | 401,600 | — | — |
| 2002-05-29 | $5.79 | $7.83 | 185,600 | — | — |
| 2002-05-28 | $5.82 | $7.88 | 351,200 | — | — |
| 2002-05-24 | $5.96 | $8.07 | 183,200 | — | — |
| 2002-05-23 | $5.96 | $8.07 | 392,000 | — | — |
| 2002-05-22 | $5.92 | $8.01 | 251,200 | — | — |
| 2002-05-21 | $5.91 | $8.00 | 174,400 | — | — |
| 2002-05-20 | $5.91 | $8.00 | 388,800 | — | — |
| 2002-05-17 | $5.84 | $7.91 | 368,000 | — | — |
| 2002-05-16 | $5.80 | $7.85 | 399,200 | — | — |
| 2002-05-15 | $5.81 | $7.87 | 407,200 | — | — |
| 2002-05-14 | $5.86 | $7.94 | 334,400 | — | — |
| 2002-05-13 | $5.67 | $7.67 | 269,600 | — | — |
| 2002-05-10 | $5.65 | $7.65 | 422,400 | — | — |
| 2002-05-09 | $5.75 | $7.79 | 716,000 | — | — |
| 2002-05-08 | $5.76 | $7.80 | 720,800 | — | — |
| 2002-05-07 | $5.78 | $7.82 | 273,600 | — | — |
| 2002-05-06 | $5.71 | $7.73 | 204,000 | — | — |
| 2002-05-03 | $5.76 | $7.79 | 267,200 | — | — |
| 2002-05-02 | $5.75 | $7.79 | 710,400 | — | — |
| 2002-05-01 | $5.63 | $7.61 | 274,400 | — | — |
| 2002-04-30 | $5.60 | $7.58 | 303,200 | — | — |
| 2002-04-29 | $5.49 | $7.43 | 199,200 | — | — |
| 2002-04-26 | $5.55 | $7.51 | 542,400 | — | — |
| 2002-04-25 | $5.56 | $7.52 | 321,600 | — | — |
| 2002-04-24 | $5.55 | $7.52 | 647,200 | — | — |
| 2002-04-23 | $5.61 | $7.59 | 160,000 | — | — |
| 2002-04-22 | $5.60 | $7.58 | 469,600 | — | — |
| 2002-04-19 | $5.57 | $7.54 | 198,400 | — | — |
| 2002-04-18 | $5.55 | $7.52 | 227,200 | — | — |
| 2002-04-17 | $5.54 | $7.50 | 406,400 | — | — |
| 2002-04-16 | $5.53 | $7.49 | 252,800 | — | — |
| 2002-04-15 | $5.51 | $7.46 | 187,200 | — | — |
| 2002-04-12 | $5.56 | $7.53 | 315,200 | — | — |
| 2002-04-11 | $5.36 | $7.26 | 457,600 | — | — |
| 2002-04-10 | $5.69 | $7.70 | 480,000 | — | — |
| 2002-04-09 | $5.52 | $7.47 | 557,600 | — | — |
| 2002-04-08 | $5.50 | $7.44 | 309,600 | — | — |
| 2002-04-05 | $5.42 | $7.34 | 421,600 | — | — |
| 2002-04-04 | $5.31 | $7.19 | 292,800 | — | — |
| 2002-04-03 | $5.31 | $7.18 | 1,230,400 | — | — |
| 2002-04-02 | $5.31 | $7.16 | 722,400 | — | — |
| 2002-04-01 | $5.26 | $7.10 | 612,800 | — | — |
| 2002-03-28 | $5.25 | $7.09 | 833,600 | — | — |
| 2002-03-27 | $5.15 | $6.95 | 718,400 | — | — |
| 2002-03-26 | $5.06 | $6.82 | 558,400 | — | — |
| 2002-03-25 | $4.96 | $6.69 | 319,200 | — | — |
| 2002-03-22 | $4.99 | $6.74 | 623,200 | — | — |
| 2002-03-21 | $5.03 | $6.79 | 556,000 | — | — |
| 2002-03-20 | $4.96 | $6.69 | 724,000 | — | — |
| 2002-03-19 | $4.88 | $6.58 | 238,400 | — | — |
| 2002-03-18 | $4.90 | $6.61 | 364,000 | — | — |
| 2002-03-15 | $4.84 | $6.54 | 237,600 | — | — |
| 2002-03-14 | $4.82 | $6.51 | 250,400 | — | — |
| 2002-03-13 | $4.86 | $6.55 | 352,000 | — | — |
| 2002-03-12 | $4.81 | $6.49 | 508,000 | — | — |
| 2002-03-11 | $4.75 | $6.41 | 694,400 | — | — |
| 2002-03-08 | $4.63 | $6.24 | 158,400 | — | — |
| 2002-03-07 | $4.60 | $6.21 | 94,400 | — | — |
| 2002-03-06 | $4.62 | $6.23 | 296,000 | — | — |
| 2002-03-05 | $4.56 | $6.16 | 196,800 | — | — |
| 2002-03-04 | $4.56 | $6.15 | 321,600 | — | — |
| 2002-03-01 | $4.56 | $6.15 | 125,600 | — | — |
| 2002-02-28 | $4.56 | $6.15 | 288,000 | — | — |
| 2002-02-27 | $4.53 | $6.12 | 152,800 | — | — |
| 2002-02-26 | $4.51 | $6.09 | 168,800 | — | — |
| 2002-02-25 | $4.45 | $6.01 | 196,000 | — | — |
| 2002-02-22 | $4.42 | $5.96 | 156,000 | — | — |
| 2002-02-21 | $4.40 | $5.93 | 266,400 | — | — |
| 2002-02-20 | $4.36 | $5.89 | 225,600 | — | — |
| 2002-02-19 | $4.39 | $5.92 | 322,400 | — | — |
| 2002-02-15 | $4.41 | $5.95 | 305,600 | — | — |
| 2002-02-14 | $4.43 | $5.97 | 246,400 | — | — |
| 2002-02-13 | $4.50 | $6.07 | 218,400 | — | — |
| 2002-02-12 | $4.48 | $6.04 | 507,200 | — | — |
| 2002-02-11 | $4.41 | $5.95 | 248,800 | — | — |
| 2002-02-08 | $4.30 | $5.80 | 224,800 | — | — |
| 2002-02-07 | $4.23 | $5.71 | 206,400 | — | — |
| 2002-02-06 | $4.23 | $5.70 | 287,200 | — | — |
| 2002-02-05 | $4.29 | $5.79 | 294,400 | — | — |
| 2002-02-04 | $4.27 | $5.76 | 333,600 | — | — |
| 2002-02-01 | $4.33 | $5.85 | 478,400 | — | — |
| 2002-01-31 | $4.55 | $6.14 | 514,400 | — | — |
| 2002-01-30 | $4.46 | $6.02 | 243,200 | — | — |
| 2002-01-29 | $4.51 | $6.08 | 306,400 | — | — |
| 2002-01-28 | $4.54 | $6.13 | 384,800 | — | — |
| 2002-01-25 | $4.53 | $6.12 | 411,200 | — | — |
| 2002-01-24 | $4.56 | $6.15 | 834,400 | — | — |
| 2002-01-23 | $4.49 | $6.06 | 370,400 | — | — |
| 2002-01-22 | $4.32 | $5.83 | 790,400 | — | — |
| 2002-01-18 | $4.43 | $5.98 | 471,200 | — | — |
| 2002-01-17 | $4.35 | $5.86 | 407,200 | — | — |
| 2002-01-16 | $4.23 | $5.71 | 320,800 | — | — |
| 2002-01-15 | $4.28 | $5.77 | 236,000 | — | — |
| 2002-01-14 | $4.27 | $5.76 | 254,400 | — | — |
| 2002-01-11 | $4.34 | $5.86 | 161,600 | — | — |
| 2002-01-10 | $4.40 | $5.94 | 644,800 | — | — |
| 2002-01-09 | $4.42 | $5.96 | 349,600 | — | — |
| 2002-01-08 | $4.47 | $6.03 | 225,600 | — | — |
| 2002-01-07 | $4.46 | $6.02 | 252,000 | — | — |
| 2002-01-04 | $4.47 | $6.03 | 428,000 | — | — |
| 2002-01-03 | $4.45 | $6.00 | 298,400 | — | — |
| 2002-01-02 | $4.33 | $5.84 | 251,200 | — | — |