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
- 1998-03-03 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 | $5.07 | 55,100 | — | — |
| 2002-12-30 | $5.26 | $5.26 | 23,000 | — | — |
| 2002-12-27 | $5.43 | $5.43 | 22,100 | — | — |
| 2002-12-26 | $5.72 | $5.72 | 2,800 | — | — |
| 2002-12-24 | $5.82 | $5.82 | 4,600 | — | — |
| 2002-12-23 | $5.94 | $5.94 | 15,800 | — | — |
| 2002-12-20 | $5.98 | $5.98 | 28,500 | — | — |
| 2002-12-19 | $6.01 | $6.01 | 17,000 | — | — |
| 2002-12-18 | $6.13 | $6.13 | 23,900 | — | — |
| 2002-12-17 | $6.08 | $6.08 | 6,100 | — | — |
| 2002-12-16 | $6.17 | $6.17 | 10,200 | — | — |
| 2002-12-13 | $6.20 | $6.20 | 15,300 | — | — |
| 2002-12-12 | $6.33 | $6.33 | 62,300 | — | — |
| 2002-12-11 | $6.95 | $6.95 | 36,500 | — | — |
| 2002-12-10 | $6.98 | $6.98 | 312,700 | — | — |
| 2002-12-09 | $6.13 | $6.13 | 10,800 | — | — |
| 2002-12-06 | $6.37 | $6.37 | 26,100 | — | — |
| 2002-12-05 | $6.63 | $6.63 | 3,500 | — | — |
| 2002-12-04 | $6.67 | $6.67 | 3,400 | — | — |
| 2002-12-03 | $6.83 | $6.83 | 73,400 | — | — |
| 2002-12-02 | $7.00 | $7.00 | 9,100 | — | — |
| 2002-11-29 | $6.99 | $6.99 | 17,200 | — | — |
| 2002-11-27 | $7.03 | $7.03 | 44,700 | — | — |
| 2002-11-26 | $7.03 | $7.03 | 95,300 | — | — |
| 2002-11-25 | $7.13 | $7.13 | 66,300 | — | — |
| 2002-11-22 | $6.79 | $6.79 | 44,600 | — | — |
| 2002-11-21 | $6.42 | $6.42 | 39,400 | — | — |
| 2002-11-20 | $6.17 | $6.17 | 51,800 | — | — |
| 2002-11-19 | $5.98 | $5.98 | 26,200 | — | — |
| 2002-11-18 | $5.58 | $5.58 | 11,300 | — | — |
| 2002-11-15 | $5.90 | $5.90 | 17,400 | — | — |
| 2002-11-14 | $5.99 | $5.99 | 47,700 | — | — |
| 2002-11-13 | $5.54 | $5.54 | 14,100 | — | — |
| 2002-11-12 | $5.90 | $5.90 | 49,000 | — | — |
| 2002-11-11 | $5.73 | $5.73 | 14,800 | — | — |
| 2002-11-08 | $6.25 | $6.25 | 56,800 | — | — |
| 2002-11-07 | $6.25 | $6.25 | 29,900 | — | — |
| 2002-11-06 | $6.56 | $6.56 | 91,000 | — | — |
| 2002-11-05 | $6.25 | $6.25 | 55,000 | — | — |
| 2002-11-04 | $5.86 | $5.86 | 12,500 | — | — |
| 2002-11-01 | $5.63 | $5.63 | 10,200 | — | — |
| 2002-10-31 | $5.80 | $5.80 | 37,800 | — | — |
| 2002-10-30 | $5.42 | $5.42 | 17,000 | — | — |
| 2002-10-29 | $5.21 | $5.21 | 61,600 | — | — |
| 2002-10-28 | $6.74 | $6.74 | 56,400 | — | — |
| 2002-10-25 | $6.49 | $6.49 | 59,000 | — | — |
| 2002-10-24 | $6.25 | $6.25 | 74,500 | — | — |
| 2002-10-23 | $5.78 | $5.78 | 17,400 | — | — |
| 2002-10-22 | $5.33 | $5.33 | 16,100 | — | — |
| 2002-10-21 | $5.30 | $5.30 | 125,100 | — | — |
| 2002-10-18 | $6.17 | $6.17 | 22,200 | — | — |
| 2002-10-17 | $5.86 | $5.86 | 59,200 | — | — |
| 2002-10-16 | $5.17 | $5.17 | 57,700 | — | — |
| 2002-10-15 | $5.15 | $5.15 | 13,800 | — | — |
| 2002-10-14 | $5.09 | $5.09 | 16,600 | — | — |
| 2002-10-11 | $5.09 | $5.09 | 18,200 | — | — |
| 2002-10-10 | $4.79 | $4.79 | 10,700 | — | — |
| 2002-10-09 | $4.75 | $4.75 | 25,300 | — | — |
| 2002-10-08 | $4.78 | $4.78 | 34,800 | — | — |
| 2002-10-07 | $4.68 | $4.68 | 46,800 | — | — |
| 2002-10-04 | $4.85 | $4.85 | 308,800 | — | — |
| 2002-10-03 | $3.79 | $3.79 | 15,500 | — | — |
| 2002-10-02 | $3.85 | $3.85 | 13,800 | — | — |
| 2002-10-01 | $4.12 | $4.12 | 24,500 | — | — |
| 2002-09-30 | $4.06 | $4.06 | 31,000 | — | — |
| 2002-09-27 | $4.16 | $4.16 | 41,800 | — | — |
| 2002-09-26 | $4.59 | $4.59 | 13,700 | — | — |
| 2002-09-25 | $4.57 | $4.57 | 12,800 | — | — |
| 2002-09-24 | $4.78 | $4.78 | 26,000 | — | — |
| 2002-09-23 | $5.32 | $5.32 | 9,700 | — | — |
| 2002-09-20 | $5.44 | $5.44 | 39,600 | — | — |
| 2002-09-19 | $5.54 | $5.54 | 9,400 | — | — |
| 2002-09-18 | $5.43 | $5.43 | 6,100 | — | — |
| 2002-09-17 | $5.38 | $5.38 | 8,900 | — | — |
| 2002-09-16 | $5.63 | $5.63 | 7,400 | — | — |
| 2002-09-13 | $5.90 | $5.90 | 13,800 | — | — |
| 2002-09-12 | $5.55 | $5.55 | 12,800 | — | — |
| 2002-09-11 | $5.61 | $5.61 | 31,700 | — | — |
| 2002-09-10 | $5.65 | $5.65 | 23,800 | — | — |
| 2002-09-09 | $5.50 | $5.50 | 10,100 | — | — |
| 2002-09-06 | $5.64 | $5.64 | 5,300 | — | — |
| 2002-09-05 | $5.38 | $5.38 | 5,100 | — | — |
| 2002-09-04 | $5.79 | $5.79 | 12,600 | — | — |
| 2002-09-03 | $5.73 | $5.73 | 7,500 | — | — |
| 2002-08-30 | $5.95 | $5.95 | 5,600 | — | — |
| 2002-08-29 | $5.86 | $5.86 | 5,900 | — | — |
| 2002-08-28 | $5.80 | $5.80 | 10,800 | — | — |
| 2002-08-27 | $5.95 | $5.95 | 41,200 | — | — |
| 2002-08-26 | $6.07 | $6.07 | 25,500 | — | — |
| 2002-08-23 | $6.03 | $6.03 | 35,400 | — | — |
| 2002-08-22 | $6.20 | $6.20 | 48,000 | — | — |
| 2002-08-21 | $5.50 | $5.50 | 16,700 | — | — |
| 2002-08-20 | $5.36 | $5.36 | 23,400 | — | — |
| 2002-08-19 | $5.25 | $5.25 | 38,900 | — | — |
| 2002-08-16 | $4.75 | $4.75 | 75,400 | — | — |
| 2002-08-15 | $4.27 | $4.27 | 2,500 | — | — |
| 2002-08-14 | $4.52 | $4.52 | 7,000 | — | — |
| 2002-08-13 | $4.38 | $4.38 | 9,200 | — | — |
| 2002-08-12 | $4.50 | $4.50 | 7,800 | — | — |
| 2002-08-09 | $4.34 | $4.34 | 18,700 | — | — |
| 2002-08-08 | $4.35 | $4.35 | 26,500 | — | — |
| 2002-08-07 | $4.02 | $4.02 | 7,000 | — | — |
| 2002-08-06 | $4.52 | $4.52 | 13,700 | — | — |
| 2002-08-05 | $4.27 | $4.27 | 9,200 | — | — |
| 2002-08-02 | $4.29 | $4.29 | 51,400 | — | — |
| 2002-08-01 | $4.29 | $4.29 | 25,300 | — | — |
| 2002-07-31 | $4.65 | $4.65 | 26,700 | — | — |
| 2002-07-30 | $5.10 | $5.10 | 15,200 | — | — |
| 2002-07-29 | $5.28 | $5.28 | 25,000 | — | — |
| 2002-07-26 | $5.30 | $5.30 | 62,100 | — | — |
| 2002-07-25 | $4.88 | $4.88 | 30,600 | — | — |
| 2002-07-24 | $4.65 | $4.65 | 132,600 | — | — |
| 2002-07-23 | $4.62 | $4.62 | 919,900 | — | — |
| 2002-07-22 | $5.06 | $5.06 | 16,000 | — | — |
| 2002-07-19 | $5.12 | $5.12 | 14,900 | — | — |
| 2002-07-18 | $4.75 | $4.75 | 14,200 | — | — |
| 2002-07-17 | $4.73 | $4.73 | 12,400 | — | — |
| 2002-07-16 | $5.00 | $5.00 | 21,200 | — | — |
| 2002-07-15 | $5.08 | $5.08 | 22,700 | — | — |
| 2002-07-12 | $5.10 | $5.10 | 34,000 | — | — |
| 2002-07-11 | $5.12 | $5.12 | 38,500 | — | — |
| 2002-07-10 | $5.09 | $5.09 | 34,500 | — | — |
| 2002-07-09 | $5.24 | $5.24 | 53,400 | — | — |
| 2002-07-08 | $5.00 | $5.00 | 24,900 | — | — |
| 2002-07-05 | $4.80 | $4.80 | 34,400 | — | — |
| 2002-07-03 | $4.91 | $4.91 | 64,600 | — | — |
| 2002-07-02 | $5.00 | $5.00 | 61,200 | — | — |
| 2002-07-01 | $4.52 | $4.52 | 154,900 | — | — |
| 2002-06-28 | $4.10 | $4.10 | 218,700 | — | — |
| 2002-06-27 | $4.77 | $4.77 | 104,000 | — | — |
| 2002-06-26 | $4.60 | $4.60 | 114,200 | — | — |
| 2002-06-25 | $4.73 | $4.73 | 181,900 | — | — |
| 2002-06-24 | $5.00 | $5.00 | 165,200 | — | — |
| 2002-06-21 | $5.26 | $5.26 | 142,000 | — | — |
| 2002-06-20 | $5.35 | $5.35 | 127,800 | — | — |
| 2002-06-19 | $6.15 | $6.15 | 247,100 | — | — |
| 2002-06-18 | $6.70 | $6.70 | 495,500 | — | — |
| 2002-06-17 | $8.28 | $8.28 | 60,300 | — | — |
| 2002-06-14 | $8.16 | $8.16 | 34,300 | — | — |
| 2002-06-13 | $8.25 | $8.25 | 26,100 | — | — |
| 2002-06-12 | $8.35 | $8.35 | 52,400 | — | — |
| 2002-06-11 | $8.27 | $8.27 | 88,000 | — | — |
| 2002-06-10 | $8.52 | $8.52 | 40,200 | — | — |
| 2002-06-07 | $8.35 | $8.35 | 31,300 | — | — |
| 2002-06-06 | $9.27 | $9.27 | 50,200 | — | — |
| 2002-06-05 | $9.80 | $9.80 | 27,000 | — | — |
| 2002-06-04 | $9.79 | $9.79 | 19,500 | — | — |
| 2002-06-03 | $9.78 | $9.78 | 42,800 | — | — |
| 2002-05-31 | $9.75 | $9.75 | 14,200 | — | — |
| 2002-05-30 | $9.79 | $9.79 | 45,000 | — | — |
| 2002-05-29 | $9.70 | $9.70 | 11,200 | — | — |
| 2002-05-28 | $9.72 | $9.72 | 23,600 | — | — |
| 2002-05-24 | $9.77 | $9.77 | 10,000 | — | — |
| 2002-05-23 | $9.70 | $9.70 | 35,700 | — | — |
| 2002-05-22 | $9.61 | $9.61 | 94,500 | — | — |
| 2002-05-21 | $9.75 | $9.75 | 120,600 | — | — |
| 2002-05-20 | $9.95 | $9.95 | 9,100 | — | — |
| 2002-05-17 | $9.90 | $9.90 | 18,300 | — | — |
| 2002-05-16 | $10.00 | $10.00 | 35,500 | — | — |
| 2002-05-15 | $10.00 | $10.00 | 29,300 | — | — |
| 2002-05-14 | $10.05 | $10.05 | 42,200 | — | — |
| 2002-05-13 | $10.00 | $10.00 | 30,500 | — | — |
| 2002-05-10 | $9.76 | $9.76 | 11,000 | — | — |
| 2002-05-09 | $9.84 | $9.84 | 10,100 | — | — |
| 2002-05-08 | $9.89 | $9.89 | 6,000 | — | — |
| 2002-05-07 | $9.76 | $9.76 | 13,800 | — | — |
| 2002-05-06 | $9.83 | $9.83 | 23,000 | — | — |
| 2002-05-03 | $10.00 | $10.00 | 22,600 | — | — |
| 2002-05-02 | $9.88 | $9.88 | 35,500 | — | — |
| 2002-05-01 | $10.11 | $10.11 | 57,200 | — | — |
| 2002-04-30 | $9.90 | $9.90 | 22,300 | — | — |
| 2002-04-29 | $9.73 | $9.73 | 69,600 | — | — |
| 2002-04-26 | $10.00 | $10.00 | 158,200 | — | — |
| 2002-04-25 | $9.33 | $9.33 | 30,000 | — | — |
| 2002-04-24 | $9.65 | $9.65 | 70,700 | — | — |
| 2002-04-23 | $9.88 | $9.88 | 92,200 | — | — |
| 2002-04-22 | $9.46 | $9.46 | 20,600 | — | — |
| 2002-04-19 | $9.71 | $9.71 | 11,500 | — | — |
| 2002-04-18 | $9.97 | $9.97 | 24,300 | — | — |
| 2002-04-17 | $10.27 | $10.27 | 41,700 | — | — |
| 2002-04-16 | $10.25 | $10.25 | 50,900 | — | — |
| 2002-04-15 | $9.68 | $9.68 | 5,500 | — | — |
| 2002-04-12 | $10.05 | $10.05 | 27,100 | — | — |
| 2002-04-11 | $10.00 | $10.00 | 58,300 | — | — |
| 2002-04-10 | $10.05 | $10.05 | 4,800 | — | — |
| 2002-04-09 | $10.00 | $10.00 | 45,500 | — | — |
| 2002-04-08 | $9.90 | $9.90 | 55,600 | — | — |
| 2002-04-05 | $10.01 | $10.01 | 108,300 | — | — |
| 2002-04-04 | $9.78 | $9.78 | 63,700 | — | — |
| 2002-04-03 | $9.15 | $9.15 | 57,200 | — | — |
| 2002-04-02 | $10.15 | $10.15 | 34,000 | — | — |
| 2002-04-01 | $10.60 | $10.60 | 33,700 | — | — |
| 2002-03-28 | $10.56 | $10.56 | 51,900 | — | — |
| 2002-03-27 | $10.64 | $10.64 | 34,300 | — | — |
| 2002-03-26 | $10.97 | $10.97 | 84,500 | — | — |
| 2002-03-25 | $11.57 | $11.57 | 23,200 | — | — |
| 2002-03-22 | $11.86 | $11.86 | 26,000 | — | — |
| 2002-03-21 | $11.59 | $11.59 | 16,900 | — | — |
| 2002-03-20 | $11.46 | $11.46 | 43,800 | — | — |
| 2002-03-19 | $11.69 | $11.69 | 66,000 | — | — |
| 2002-03-18 | $11.50 | $11.50 | 46,200 | — | — |
| 2002-03-15 | $11.56 | $11.56 | 29,700 | — | — |
| 2002-03-14 | $11.57 | $11.57 | 33,400 | — | — |
| 2002-03-13 | $11.40 | $11.40 | 37,600 | — | — |
| 2002-03-12 | $11.52 | $11.52 | 83,300 | — | — |
| 2002-03-11 | $12.50 | $12.50 | 150,800 | — | — |
| 2002-03-08 | $12.00 | $12.00 | 146,900 | — | — |
| 2002-03-07 | $9.90 | $9.90 | 72,200 | — | — |
| 2002-03-06 | $9.68 | $9.68 | 99,500 | — | — |
| 2002-03-05 | $9.04 | $9.04 | 16,800 | — | — |
| 2002-03-04 | $9.03 | $9.03 | 69,700 | — | — |
| 2002-03-01 | $9.00 | $9.00 | 15,600 | — | — |
| 2002-02-28 | $8.65 | $8.65 | 35,700 | — | — |
| 2002-02-27 | $8.56 | $8.56 | 31,700 | — | — |
| 2002-02-26 | $8.78 | $8.78 | 18,900 | — | — |
| 2002-02-25 | $8.70 | $8.70 | 95,800 | — | — |
| 2002-02-22 | $9.05 | $9.05 | 26,000 | — | — |
| 2002-02-21 | $9.00 | $9.00 | 48,600 | — | — |
| 2002-02-20 | $9.45 | $9.45 | 70,000 | — | — |
| 2002-02-19 | $9.50 | $9.50 | 48,200 | — | — |
| 2002-02-15 | $10.00 | $10.00 | 47,900 | — | — |
| 2002-02-14 | $10.01 | $10.01 | 57,700 | — | — |
| 2002-02-13 | $10.50 | $10.50 | 18,100 | — | — |
| 2002-02-12 | $10.36 | $10.36 | 8,400 | — | — |
| 2002-02-11 | $10.36 | $10.36 | 49,400 | — | — |
| 2002-02-08 | $10.75 | $10.75 | 65,600 | — | — |
| 2002-02-07 | $10.76 | $10.76 | 108,900 | — | — |
| 2002-02-06 | $10.16 | $10.16 | 110,600 | — | — |
| 2002-02-05 | $10.25 | $10.25 | 25,800 | — | — |
| 2002-02-04 | $10.44 | $10.44 | 57,900 | — | — |
| 2002-02-01 | $10.47 | $10.47 | 57,300 | — | — |
| 2002-01-31 | $10.45 | $10.45 | 59,700 | — | — |
| 2002-01-30 | $10.53 | $10.53 | 115,800 | — | — |
| 2002-01-29 | $10.44 | $10.44 | 111,700 | — | — |
| 2002-01-28 | $11.78 | $11.78 | 140,800 | — | — |
| 2002-01-25 | $13.05 | $13.05 | 98,600 | — | — |
| 2002-01-24 | $14.60 | $14.60 | 108,000 | — | — |
| 2002-01-23 | $15.13 | $15.13 | 75,900 | — | — |
| 2002-01-22 | $14.68 | $14.68 | 34,300 | — | — |
| 2002-01-18 | $14.75 | $14.75 | 64,400 | — | — |
| 2002-01-17 | $15.00 | $15.00 | 31,400 | — | — |
| 2002-01-16 | $14.87 | $14.87 | 32,500 | — | — |
| 2002-01-15 | $15.17 | $15.17 | 46,600 | — | — |
| 2002-01-14 | $14.80 | $14.80 | 54,500 | — | — |
| 2002-01-11 | $14.95 | $14.95 | 26,100 | — | — |
| 2002-01-10 | $15.00 | $15.00 | 103,700 | — | — |
| 2002-01-09 | $14.99 | $14.99 | 25,700 | — | — |
| 2002-01-08 | $15.22 | $15.22 | 18,000 | — | — |
| 2002-01-07 | $15.25 | $15.25 | 47,200 | — | — |
| 2002-01-04 | $14.50 | $14.50 | 122,600 | — | — |
| 2002-01-03 | $14.94 | $14.94 | 28,500 | — | — |
| 2002-01-02 | $14.37 | $14.37 | 43,900 | — | — |