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
- 1996-02-23 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 | $3.82 | $4.25 | 30,900 | — | — |
| 2002-12-30 | $3.66 | $4.07 | 9,200 | — | — |
| 2002-12-27 | $3.73 | $4.15 | 6,300 | — | — |
| 2002-12-26 | $3.50 | $3.90 | 11,300 | — | — |
| 2002-12-24 | $3.50 | $3.90 | 169,100 | — | — |
| 2002-12-23 | $3.52 | $3.92 | 30,600 | — | — |
| 2002-12-20 | $3.73 | $4.15 | 177,400 | — | — |
| 2002-12-19 | $3.49 | $3.89 | 7,600 | — | — |
| 2002-12-18 | $3.53 | $3.93 | 59,800 | — | — |
| 2002-12-17 | $3.72 | $4.14 | 8,700 | — | — |
| 2002-12-16 | $3.55 | $3.95 | 34,700 | — | — |
| 2002-12-13 | $3.30 | $3.67 | 54,100 | — | — |
| 2002-12-12 | $4.00 | $4.45 | 491,000 | — | — |
| 2002-12-11 | $4.15 | $4.62 | 9,500 | — | — |
| 2002-12-10 | $4.15 | $4.62 | 187,100 | — | — |
| 2002-12-09 | $4.25 | $4.73 | 14,800 | — | — |
| 2002-12-06 | $4.26 | $4.74 | 1,000 | — | — |
| 2002-12-05 | $4.25 | $4.73 | 13,300 | — | — |
| 2002-12-04 | $4.42 | $4.92 | 5,400 | — | — |
| 2002-12-03 | $4.44 | $4.94 | 40,600 | — | — |
| 2002-12-02 | $4.64 | $5.17 | 129,500 | — | — |
| 2002-11-29 | $4.70 | $5.23 | 24,300 | — | — |
| 2002-11-27 | $4.70 | $5.23 | 227,100 | — | — |
| 2002-11-26 | $4.60 | $5.12 | 44,000 | — | — |
| 2002-11-25 | $4.88 | $5.43 | 56,800 | — | — |
| 2002-11-22 | $4.52 | $5.03 | 56,100 | — | — |
| 2002-11-21 | $4.51 | $5.02 | 5,900 | — | — |
| 2002-11-20 | $5.00 | $5.57 | 10,400 | — | — |
| 2002-11-19 | $4.50 | $5.01 | 26,000 | — | — |
| 2002-11-18 | $4.30 | $4.79 | 9,100 | — | — |
| 2002-11-15 | $4.36 | $4.85 | 11,600 | — | — |
| 2002-11-14 | $4.80 | $5.34 | 8,500 | — | — |
| 2002-11-13 | $4.28 | $4.77 | 8,300 | — | — |
| 2002-11-12 | $4.38 | $4.88 | 19,800 | — | — |
| 2002-11-11 | $4.49 | $5.00 | 4,600 | — | — |
| 2002-11-08 | $4.93 | $5.49 | 6,600 | — | — |
| 2002-11-07 | $5.00 | $5.57 | 13,700 | — | — |
| 2002-11-06 | $5.00 | $5.57 | 47,900 | — | — |
| 2002-11-05 | $5.03 | $5.60 | 12,200 | — | — |
| 2002-11-04 | $5.01 | $5.58 | 5,200 | — | — |
| 2002-11-01 | $5.01 | $5.58 | 12,400 | — | — |
| 2002-10-31 | $4.86 | $5.41 | 12,600 | — | — |
| 2002-10-30 | $5.04 | $5.61 | 53,200 | — | — |
| 2002-10-29 | $4.90 | $5.46 | 110,800 | — | — |
| 2002-10-28 | $4.93 | $5.49 | 64,200 | — | — |
| 2002-10-25 | $5.02 | $5.59 | 9,300 | — | — |
| 2002-10-24 | $5.00 | $5.57 | 8,700 | — | — |
| 2002-10-23 | $5.00 | $5.57 | 6,000 | — | — |
| 2002-10-22 | $4.96 | $5.52 | 11,400 | — | — |
| 2002-10-21 | $4.96 | $5.52 | 1,200 | — | — |
| 2002-10-18 | $5.01 | $5.58 | 18,400 | — | — |
| 2002-10-17 | $5.10 | $5.68 | 2,500 | — | — |
| 2002-10-16 | $5.00 | $5.57 | 25,500 | — | — |
| 2002-10-15 | $5.13 | $5.71 | 41,700 | — | — |
| 2002-10-14 | $4.96 | $5.52 | 3,700 | — | — |
| 2002-10-11 | $5.03 | $5.60 | 20,700 | — | — |
| 2002-10-10 | $5.01 | $5.58 | 10,200 | — | — |
| 2002-10-09 | $5.00 | $5.57 | 170,200 | — | — |
| 2002-10-08 | $5.05 | $5.62 | 54,500 | — | — |
| 2002-10-07 | $5.08 | $5.66 | 5,000 | — | — |
| 2002-10-04 | $5.08 | $5.66 | 17,600 | — | — |
| 2002-10-03 | $5.08 | $5.66 | 19,400 | — | — |
| 2002-10-02 | $5.31 | $5.91 | 8,800 | — | — |
| 2002-10-01 | $5.21 | $5.80 | 121,000 | — | — |
| 2002-09-30 | $5.26 | $5.86 | 40,800 | — | — |
| 2002-09-27 | $5.50 | $6.12 | 58,400 | — | — |
| 2002-09-26 | $5.48 | $6.10 | 9,200 | — | — |
| 2002-09-25 | $5.50 | $6.12 | 9,700 | — | — |
| 2002-09-24 | $5.50 | $6.12 | 5,100 | — | — |
| 2002-09-23 | $5.45 | $6.07 | 2,200 | — | — |
| 2002-09-20 | $5.50 | $6.12 | 76,200 | — | — |
| 2002-09-19 | $5.49 | $6.11 | 46,600 | — | — |
| 2002-09-18 | $5.81 | $6.47 | 18,700 | — | — |
| 2002-09-17 | $5.77 | $6.42 | 9,800 | — | — |
| 2002-09-16 | $5.87 | $6.54 | 15,400 | — | — |
| 2002-09-13 | $5.96 | $6.64 | 8,200 | — | — |
| 2002-09-12 | $5.96 | $6.64 | 28,700 | — | — |
| 2002-09-11 | $5.93 | $6.60 | 32,900 | — | — |
| 2002-09-10 | $5.86 | $6.52 | 15,600 | — | — |
| 2002-09-09 | $5.46 | $6.08 | 19,400 | — | — |
| 2002-09-06 | $6.00 | $6.68 | 26,500 | — | — |
| 2002-09-05 | $5.59 | $6.22 | 29,900 | — | — |
| 2002-09-04 | $5.75 | $6.40 | 123,900 | — | — |
| 2002-09-03 | $5.04 | $5.61 | 17,900 | — | — |
| 2002-08-30 | $6.26 | $6.97 | 16,300 | — | — |
| 2002-08-29 | $6.09 | $6.78 | 78,600 | — | — |
| 2002-08-28 | $6.57 | $7.31 | 30,000 | — | — |
| 2002-08-27 | $7.53 | $8.38 | 17,500 | — | — |
| 2002-08-26 | $8.05 | $8.96 | 9,800 | — | — |
| 2002-08-23 | $7.49 | $8.34 | 5,700 | — | — |
| 2002-08-22 | $8.16 | $9.08 | 11,800 | — | — |
| 2002-08-21 | $7.86 | $8.75 | 6,500 | — | — |
| 2002-08-20 | $7.84 | $8.73 | 67,300 | — | — |
| 2002-08-19 | $8.63 | $9.61 | 25,200 | — | — |
| 2002-08-16 | $8.37 | $9.32 | 6,900 | — | — |
| 2002-08-15 | $8.11 | $9.03 | 5,300 | — | — |
| 2002-08-14 | $8.00 | $8.91 | 9,900 | — | — |
| 2002-08-13 | $8.10 | $9.02 | 5,200 | — | — |
| 2002-08-12 | $8.57 | $9.54 | 1,400 | — | — |
| 2002-08-09 | $8.58 | $9.55 | 2,900 | — | — |
| 2002-08-08 | $8.90 | $9.91 | 10,200 | — | — |
| 2002-08-07 | $8.89 | $9.90 | 6,700 | — | — |
| 2002-08-06 | $8.79 | $9.79 | 11,600 | — | — |
| 2002-08-05 | $8.73 | $9.72 | 13,700 | — | — |
| 2002-08-02 | $8.91 | $9.92 | 46,100 | — | — |
| 2002-08-01 | $7.99 | $8.90 | 39,000 | — | — |
| 2002-07-31 | $7.49 | $8.34 | 21,000 | — | — |
| 2002-07-30 | $8.48 | $9.44 | 31,800 | — | — |
| 2002-07-29 | $8.82 | $9.82 | 58,100 | — | — |
| 2002-07-26 | $7.94 | $8.84 | 28,700 | — | — |
| 2002-07-25 | $7.91 | $8.81 | 21,200 | — | — |
| 2002-07-24 | $7.95 | $8.85 | 23,300 | — | — |
| 2002-07-23 | $7.36 | $8.19 | 11,800 | — | — |
| 2002-07-22 | $7.79 | $8.67 | 16,500 | — | — |
| 2002-07-19 | $7.20 | $8.02 | 11,400 | — | — |
| 2002-07-18 | $7.27 | $8.09 | 11,600 | — | — |
| 2002-07-17 | $7.82 | $8.71 | 6,900 | — | — |
| 2002-07-16 | $7.80 | $8.68 | 21,600 | — | — |
| 2002-07-15 | $7.94 | $8.84 | 8,200 | — | — |
| 2002-07-12 | $7.73 | $8.61 | 3,500 | — | — |
| 2002-07-11 | $7.99 | $8.90 | 29,800 | — | — |
| 2002-07-10 | $7.84 | $8.73 | 7,900 | — | — |
| 2002-07-09 | $7.99 | $8.90 | 27,400 | — | — |
| 2002-07-08 | $8.08 | $9.00 | 19,600 | — | — |
| 2002-07-05 | $8.00 | $8.91 | 6,200 | — | — |
| 2002-07-03 | $8.00 | $8.91 | 9,900 | — | — |
| 2002-07-02 | $8.10 | $9.02 | 56,400 | — | — |
| 2002-07-01 | $8.16 | $9.08 | 78,900 | — | — |
| 2002-06-28 | $8.64 | $9.62 | 532,800 | — | — |
| 2002-06-27 | $8.50 | $9.46 | 68,100 | — | — |
| 2002-06-26 | $8.25 | $9.19 | 52,300 | — | — |
| 2002-06-25 | $8.33 | $9.27 | 62,600 | — | — |
| 2002-06-24 | $8.09 | $9.01 | 80,300 | — | — |
| 2002-06-21 | $7.45 | $8.29 | 33,000 | — | — |
| 2002-06-20 | $7.11 | $7.92 | 20,100 | — | — |
| 2002-06-19 | $7.12 | $7.93 | 50,900 | — | — |
| 2002-06-18 | $7.59 | $8.45 | 46,700 | — | — |
| 2002-06-17 | $7.45 | $8.29 | 20,500 | — | — |
| 2002-06-14 | $7.25 | $8.07 | 12,600 | — | — |
| 2002-06-13 | $7.61 | $8.47 | 18,000 | — | — |
| 2002-06-12 | $8.15 | $9.07 | 121,400 | — | — |
| 2002-06-11 | $9.12 | $10.15 | 30,100 | — | — |
| 2002-06-10 | $9.29 | $10.34 | 64,800 | — | — |
| 2002-06-07 | $9.27 | $10.32 | 22,700 | — | — |
| 2002-06-06 | $9.28 | $10.33 | 54,800 | — | — |
| 2002-06-05 | $9.30 | $10.35 | 4,000 | — | — |
| 2002-06-04 | $9.35 | $10.41 | 8,100 | — | — |
| 2002-06-03 | $9.60 | $10.69 | 18,900 | — | — |
| 2002-05-31 | $9.81 | $10.92 | 24,200 | — | — |
| 2002-05-30 | $9.20 | $10.24 | 43,200 | — | — |
| 2002-05-29 | $9.45 | $10.52 | 36,800 | — | — |
| 2002-05-28 | $10.36 | $11.53 | 44,200 | — | — |
| 2002-05-24 | $11.19 | $12.46 | 8,500 | — | — |
| 2002-05-23 | $11.70 | $13.03 | 39,300 | — | — |
| 2002-05-22 | $12.25 | $13.64 | 121,700 | — | — |
| 2002-05-21 | $12.22 | $13.61 | 35,300 | — | — |
| 2002-05-20 | $13.00 | $14.47 | 16,300 | — | — |
| 2002-05-17 | $12.52 | $13.94 | 7,400 | — | — |
| 2002-05-16 | $12.83 | $14.28 | 34,800 | — | — |
| 2002-05-15 | $12.50 | $13.92 | 18,500 | — | — |
| 2002-05-14 | $12.65 | $14.08 | 59,400 | — | — |
| 2002-05-13 | $12.38 | $13.78 | 48,300 | — | — |
| 2002-05-10 | $13.06 | $14.54 | 26,700 | — | — |
| 2002-05-09 | $13.07 | $14.55 | 25,200 | — | — |
| 2002-05-08 | $13.42 | $14.94 | 7,600 | — | — |
| 2002-05-07 | $13.56 | $15.10 | 43,000 | — | — |
| 2002-05-06 | $13.60 | $15.14 | 58,000 | — | — |
| 2002-05-03 | $13.55 | $15.09 | 15,500 | — | — |
| 2002-05-02 | $13.60 | $15.14 | 8,600 | — | — |
| 2002-05-01 | $13.56 | $15.10 | 61,800 | — | — |
| 2002-04-30 | $13.40 | $14.92 | 18,400 | — | — |
| 2002-04-29 | $13.47 | $15.00 | 11,200 | — | — |
| 2002-04-26 | $13.50 | $15.03 | 13,900 | — | — |
| 2002-04-25 | $13.50 | $15.03 | 26,800 | — | — |
| 2002-04-24 | $13.60 | $15.14 | 30,600 | — | — |
| 2002-04-23 | $13.23 | $14.73 | 10,600 | — | — |
| 2002-04-22 | $13.35 | $14.86 | 1,800 | — | — |
| 2002-04-19 | $13.20 | $14.70 | 11,100 | — | — |
| 2002-04-18 | $13.30 | $14.81 | 16,800 | — | — |
| 2002-04-17 | $13.39 | $14.91 | 64,600 | — | — |
| 2002-04-16 | $13.55 | $15.09 | 31,600 | — | — |
| 2002-04-15 | $13.55 | $15.09 | 35,400 | — | — |
| 2002-04-12 | $13.50 | $15.03 | 57,400 | — | — |
| 2002-04-11 | $13.50 | $15.03 | 106,900 | — | — |
| 2002-04-10 | $13.30 | $14.81 | 48,300 | — | — |
| 2002-04-09 | $13.45 | $14.97 | 52,600 | — | — |
| 2002-04-08 | $13.31 | $14.82 | 40,600 | — | — |
| 2002-04-05 | $12.70 | $14.14 | 17,500 | — | — |
| 2002-04-04 | $12.74 | $14.18 | 57,700 | — | — |
| 2002-04-03 | $12.95 | $14.42 | 71,300 | — | — |
| 2002-04-02 | $12.65 | $14.08 | 23,700 | — | — |
| 2002-04-01 | $12.70 | $14.14 | 128,700 | — | — |
| 2002-03-28 | $12.80 | $14.25 | 49,200 | — | — |
| 2002-03-27 | $12.72 | $14.16 | 54,800 | — | — |
| 2002-03-26 | $12.14 | $13.52 | 41,800 | — | — |
| 2002-03-25 | $11.77 | $13.10 | 35,500 | — | — |
| 2002-03-22 | $11.03 | $12.28 | 10,800 | — | — |
| 2002-03-21 | $11.00 | $12.25 | 34,900 | — | — |
| 2002-03-20 | $10.99 | $12.24 | 9,800 | — | — |
| 2002-03-19 | $11.05 | $12.30 | 25,300 | — | — |
| 2002-03-18 | $11.07 | $12.32 | 2,500 | — | — |
| 2002-03-15 | $11.35 | $12.64 | 9,100 | — | — |
| 2002-03-14 | $11.65 | $12.97 | 40,200 | — | — |
| 2002-03-13 | $11.25 | $12.53 | 36,500 | — | — |
| 2002-03-12 | $10.98 | $12.22 | 5,900 | — | — |
| 2002-03-11 | $10.77 | $11.99 | 8,300 | — | — |
| 2002-03-08 | $10.70 | $11.91 | 16,300 | — | — |
| 2002-03-07 | $10.87 | $12.10 | 43,100 | — | — |
| 2002-03-06 | $10.80 | $12.02 | 8,400 | — | — |
| 2002-03-05 | $10.55 | $11.75 | 28,900 | — | — |
| 2002-03-04 | $10.50 | $11.69 | 37,400 | — | — |
| 2002-03-01 | $10.30 | $11.47 | 67,900 | — | — |
| 2002-02-28 | $10.00 | $11.13 | 15,700 | — | — |
| 2002-02-27 | $9.82 | $10.93 | 7,200 | — | — |
| 2002-02-26 | $9.55 | $10.63 | 11,600 | — | — |
| 2002-02-25 | $9.31 | $10.37 | 37,800 | — | — |
| 2002-02-22 | $9.71 | $10.81 | 27,900 | — | — |
| 2002-02-21 | $9.32 | $10.38 | 31,600 | — | — |
| 2002-02-20 | $9.51 | $10.59 | 34,000 | — | — |
| 2002-02-19 | $9.89 | $11.01 | 36,400 | — | — |
| 2002-02-15 | $10.10 | $11.24 | 26,100 | — | — |
| 2002-02-14 | $10.05 | $11.19 | 14,800 | — | — |
| 2002-02-13 | $10.18 | $11.33 | 6,700 | — | — |
| 2002-02-12 | $10.16 | $11.31 | 4,900 | — | — |
| 2002-02-11 | $10.35 | $11.52 | 13,000 | — | — |
| 2002-02-08 | $10.25 | $11.41 | 41,200 | — | — |
| 2002-02-07 | $10.25 | $11.41 | 21,500 | — | — |
| 2002-02-06 | $10.25 | $11.41 | 12,800 | — | — |
| 2002-02-05 | $10.20 | $11.36 | 71,500 | — | — |
| 2002-02-04 | $10.25 | $11.41 | 3,700 | — | — |
| 2002-02-01 | $10.26 | $11.42 | 24,200 | — | — |
| 2002-01-31 | $10.35 | $11.52 | 13,300 | — | — |
| 2002-01-30 | $10.35 | $11.52 | 16,800 | — | — |
| 2002-01-29 | $10.25 | $11.41 | 56,700 | — | — |
| 2002-01-28 | $10.25 | $11.41 | 6,100 | — | — |
| 2002-01-25 | $10.10 | $11.24 | 10,400 | — | — |
| 2002-01-24 | $9.98 | $11.11 | 23,800 | — | — |
| 2002-01-23 | $10.40 | $11.58 | 0 | — | — |
| 2002-01-22 | $10.40 | $11.58 | 59,600 | — | — |
| 2002-01-18 | $10.00 | $11.13 | 18,500 | — | — |
| 2002-01-17 | $10.00 | $11.13 | 9,900 | — | — |
| 2002-01-16 | $10.20 | $11.36 | 11,400 | — | — |
| 2002-01-15 | $9.95 | $11.08 | 21,400 | — | — |
| 2002-01-14 | $9.58 | $10.67 | 10,900 | — | — |
| 2002-01-11 | $11.10 | $12.36 | 3,100 | — | — |
| 2002-01-10 | $10.80 | $12.02 | 20,500 | — | — |
| 2002-01-09 | $11.00 | $12.25 | 18,100 | — | — |
| 2002-01-08 | $11.10 | $12.36 | 30,100 | — | — |
| 2002-01-07 | $10.95 | $12.19 | 42,100 | — | — |
| 2002-01-04 | $10.50 | $11.69 | 8,200 | — | — |
| 2002-01-03 | $10.29 | $11.46 | 28,000 | — | — |
| 2002-01-02 | $10.60 | $11.80 | 23,200 | — | — |