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
- 1983-01-21 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 | $6.26 | $6.78 | 1,787,200 | — | — |
| 2002-12-30 | $6.20 | $6.71 | 1,734,000 | — | — |
| 2002-12-27 | $6.16 | $6.67 | 1,014,800 | — | — |
| 2002-12-26 | $6.21 | $6.72 | 616,000 | — | — |
| 2002-12-24 | $6.26 | $6.78 | 854,000 | — | — |
| 2002-12-23 | $6.22 | $6.74 | 2,694,400 | — | — |
| 2002-12-20 | $6.22 | $6.73 | 2,720,400 | — | — |
| 2002-12-19 | $6.24 | $6.76 | 1,319,200 | — | — |
| 2002-12-18 | $6.39 | $6.92 | 890,000 | — | — |
| 2002-12-17 | $6.49 | $7.03 | 2,593,600 | — | — |
| 2002-12-16 | $6.52 | $7.06 | 5,692,400 | — | — |
| 2002-12-13 | $6.26 | $6.78 | 17,859,200 | — | — |
| 2002-12-12 | $7.65 | $8.29 | 2,659,600 | — | — |
| 2002-12-11 | $7.50 | $8.12 | 1,329,600 | — | — |
| 2002-12-10 | $7.49 | $8.10 | 2,597,600 | — | — |
| 2002-12-09 | $7.66 | $8.29 | 3,030,000 | — | — |
| 2002-12-06 | $7.53 | $8.14 | 979,600 | — | — |
| 2002-12-05 | $7.50 | $8.12 | 1,213,600 | — | — |
| 2002-12-04 | $7.40 | $8.01 | 1,291,600 | — | — |
| 2002-12-03 | $7.28 | $7.87 | 1,384,800 | — | — |
| 2002-12-02 | $7.16 | $7.74 | 1,514,400 | — | — |
| 2002-11-29 | $7.03 | $7.60 | 381,200 | — | — |
| 2002-11-27 | $7.24 | $7.84 | 1,068,800 | — | — |
| 2002-11-26 | $7.14 | $7.72 | 1,508,800 | — | — |
| 2002-11-25 | $7.25 | $7.85 | 2,095,200 | — | — |
| 2002-11-22 | $7.36 | $7.97 | 1,081,600 | — | — |
| 2002-11-21 | $7.32 | $7.92 | 2,295,200 | — | — |
| 2002-11-20 | $7.21 | $7.80 | 1,253,600 | — | — |
| 2002-11-19 | $7.09 | $7.67 | 2,412,000 | — | — |
| 2002-11-18 | $7.23 | $7.83 | 3,062,400 | — | — |
| 2002-11-15 | $7.30 | $7.90 | 3,404,800 | — | — |
| 2002-11-14 | $7.15 | $7.74 | 1,614,400 | — | — |
| 2002-11-13 | $7.04 | $7.62 | 1,088,800 | — | — |
| 2002-11-12 | $7.03 | $7.61 | 3,440,800 | — | — |
| 2002-11-11 | $6.99 | $7.57 | 2,748,000 | — | — |
| 2002-11-08 | $7.11 | $7.70 | 4,131,200 | — | — |
| 2002-11-07 | $6.88 | $7.44 | 3,256,800 | — | — |
| 2002-11-06 | $6.75 | $7.30 | 1,598,400 | — | — |
| 2002-11-05 | $6.62 | $7.16 | 1,659,200 | — | — |
| 2002-11-04 | $6.59 | $7.14 | 2,092,800 | — | — |
| 2002-11-01 | $6.61 | $7.15 | 2,330,400 | — | — |
| 2002-10-31 | $6.63 | $7.17 | 1,628,800 | — | — |
| 2002-10-30 | $6.69 | $7.24 | 1,896,800 | — | — |
| 2002-10-29 | $6.57 | $7.11 | 2,427,200 | — | — |
| 2002-10-28 | $6.52 | $7.05 | 3,008,800 | — | — |
| 2002-10-25 | $6.68 | $7.23 | 1,422,400 | — | — |
| 2002-10-24 | $6.61 | $7.16 | 1,881,600 | — | — |
| 2002-10-23 | $6.63 | $7.17 | 2,449,600 | — | — |
| 2002-10-22 | $6.76 | $7.31 | 2,820,800 | — | — |
| 2002-10-21 | $6.70 | $7.25 | 5,140,800 | — | — |
| 2002-10-18 | $6.98 | $7.56 | 1,874,400 | — | — |
| 2002-10-17 | $6.92 | $7.49 | 3,924,800 | — | — |
| 2002-10-16 | $6.75 | $7.31 | 4,597,600 | — | — |
| 2002-10-15 | $7.12 | $7.71 | 3,285,600 | — | — |
| 2002-10-14 | $6.94 | $7.51 | 2,319,200 | — | — |
| 2002-10-11 | $6.97 | $7.55 | 3,572,800 | — | — |
| 2002-10-10 | $6.89 | $7.45 | 3,832,000 | — | — |
| 2002-10-09 | $6.58 | $7.12 | 5,382,400 | — | — |
| 2002-10-08 | $6.59 | $7.13 | 2,912,800 | — | — |
| 2002-10-07 | $6.77 | $7.33 | 2,288,000 | — | — |
| 2002-10-04 | $6.81 | $7.37 | 4,855,200 | — | — |
| 2002-10-03 | $6.93 | $7.49 | 5,952,800 | — | — |
| 2002-10-02 | $6.69 | $7.24 | 3,498,400 | — | — |
| 2002-10-01 | $6.66 | $7.20 | 2,426,400 | — | — |
| 2002-09-30 | $6.56 | $7.10 | 3,816,000 | — | — |
| 2002-09-27 | $6.57 | $7.11 | 4,161,600 | — | — |
| 2002-09-26 | $6.73 | $7.28 | 3,068,000 | — | — |
| 2002-09-25 | $6.49 | $7.03 | 2,628,000 | — | — |
| 2002-09-24 | $6.46 | $6.99 | 1,320,000 | — | — |
| 2002-09-23 | $6.44 | $6.97 | 1,992,000 | — | — |
| 2002-09-20 | $6.57 | $7.11 | 1,896,800 | — | — |
| 2002-09-19 | $6.41 | $6.94 | 2,074,400 | — | — |
| 2002-09-18 | $6.53 | $7.07 | 1,442,400 | — | — |
| 2002-09-17 | $6.60 | $7.15 | 3,004,000 | — | — |
| 2002-09-16 | $6.53 | $7.07 | 1,899,200 | — | — |
| 2002-09-13 | $6.51 | $7.05 | 1,784,800 | — | — |
| 2002-09-12 | $6.53 | $7.07 | 1,901,600 | — | — |
| 2002-09-11 | $6.46 | $6.99 | 1,826,400 | — | — |
| 2002-09-10 | $6.27 | $6.79 | 1,365,600 | — | — |
| 2002-09-09 | $6.25 | $6.77 | 2,843,200 | — | — |
| 2002-09-06 | $6.13 | $6.64 | 4,996,000 | — | — |
| 2002-09-05 | $6.28 | $6.80 | 14,770,400 | — | — |
| 2002-09-04 | $5.50 | $5.95 | 2,365,600 | — | — |
| 2002-09-03 | $5.47 | $5.92 | 1,059,200 | — | — |
| 2002-08-30 | $5.67 | $6.14 | 785,600 | — | — |
| 2002-08-29 | $5.63 | $6.09 | 2,029,600 | — | — |
| 2002-08-28 | $5.76 | $6.24 | 1,364,000 | — | — |
| 2002-08-27 | $5.69 | $6.16 | 1,920,800 | — | — |
| 2002-08-26 | $5.84 | $6.32 | 1,632,000 | — | — |
| 2002-08-23 | $5.73 | $6.20 | 1,156,800 | — | — |
| 2002-08-22 | $5.72 | $6.19 | 2,775,200 | — | — |
| 2002-08-21 | $5.65 | $6.11 | 2,076,800 | — | — |
| 2002-08-20 | $5.49 | $5.94 | 1,711,200 | — | — |
| 2002-08-19 | $5.43 | $5.87 | 1,633,600 | — | — |
| 2002-08-16 | $5.32 | $5.75 | 1,098,400 | — | — |
| 2002-08-15 | $5.37 | $5.81 | 1,962,400 | — | — |
| 2002-08-14 | $5.30 | $5.73 | 3,336,800 | — | — |
| 2002-08-13 | $5.20 | $5.63 | 997,600 | — | — |
| 2002-08-12 | $5.34 | $5.77 | 1,011,200 | — | — |
| 2002-08-09 | $5.39 | $5.83 | 2,355,200 | — | — |
| 2002-08-08 | $5.51 | $5.96 | 864,000 | — | — |
| 2002-08-07 | $5.37 | $5.82 | 1,444,000 | — | — |
| 2002-08-06 | $5.28 | $5.71 | 1,159,200 | — | — |
| 2002-08-05 | $5.31 | $5.75 | 1,320,000 | — | — |
| 2002-08-02 | $5.42 | $5.87 | 1,572,000 | — | — |
| 2002-08-01 | $5.42 | $5.86 | 1,771,200 | — | — |
| 2002-07-31 | $5.49 | $5.94 | 2,221,600 | — | — |
| 2002-07-30 | $5.40 | $5.85 | 2,338,400 | — | — |
| 2002-07-29 | $5.76 | $6.23 | 1,668,800 | — | — |
| 2002-07-26 | $5.41 | $5.86 | 1,484,000 | — | — |
| 2002-07-25 | $5.39 | $5.84 | 1,608,800 | — | — |
| 2002-07-24 | $5.20 | $5.63 | 2,032,000 | — | — |
| 2002-07-23 | $4.88 | $5.28 | 1,704,000 | — | — |
| 2002-07-22 | $4.91 | $5.31 | 2,246,400 | — | — |
| 2002-07-19 | $5.06 | $5.48 | 1,664,800 | — | — |
| 2002-07-18 | $5.15 | $5.57 | 1,354,400 | — | — |
| 2002-07-17 | $5.29 | $5.72 | 1,497,600 | — | — |
| 2002-07-16 | $5.07 | $5.48 | 2,871,200 | — | — |
| 2002-07-15 | $5.19 | $5.62 | 2,220,000 | — | — |
| 2002-07-12 | $5.26 | $5.70 | 2,004,000 | — | — |
| 2002-07-11 | $5.15 | $5.57 | 2,733,600 | — | — |
| 2002-07-10 | $5.02 | $5.44 | 1,041,600 | — | — |
| 2002-07-09 | $5.20 | $5.62 | 1,128,800 | — | — |
| 2002-07-08 | $5.31 | $5.75 | 1,099,200 | — | — |
| 2002-07-05 | $5.32 | $5.76 | 899,200 | — | — |
| 2002-07-03 | $5.22 | $5.65 | 4,000,000 | — | — |
| 2002-07-02 | $5.48 | $5.93 | 1,917,600 | — | — |
| 2002-07-01 | $5.74 | $6.21 | 1,559,200 | — | — |
| 2002-06-28 | $5.89 | $6.37 | 2,708,800 | — | — |
| 2002-06-27 | $5.83 | $6.30 | 1,356,800 | — | — |
| 2002-06-26 | $5.86 | $6.35 | 1,292,000 | — | — |
| 2002-06-25 | $5.80 | $6.28 | 1,061,600 | — | — |
| 2002-06-24 | $5.88 | $6.36 | 1,130,400 | — | — |
| 2002-06-21 | $5.97 | $6.46 | 1,119,200 | — | — |
| 2002-06-20 | $5.93 | $6.41 | 1,494,400 | — | — |
| 2002-06-19 | $6.03 | $6.53 | 1,200,000 | — | — |
| 2002-06-18 | $6.19 | $6.70 | 1,412,800 | — | — |
| 2002-06-17 | $6.08 | $6.58 | 1,127,200 | — | — |
| 2002-06-14 | $5.94 | $6.43 | 3,232,800 | — | — |
| 2002-06-13 | $6.06 | $6.56 | 2,344,000 | — | — |
| 2002-06-12 | $6.33 | $6.85 | 1,767,200 | — | — |
| 2002-06-11 | $6.63 | $7.18 | 1,167,200 | — | — |
| 2002-06-10 | $6.58 | $7.12 | 988,800 | — | — |
| 2002-06-07 | $6.64 | $7.18 | 1,177,600 | — | — |
| 2002-06-06 | $6.50 | $7.03 | 2,720,800 | — | — |
| 2002-06-05 | $6.35 | $6.86 | 4,251,200 | — | — |
| 2002-06-04 | $5.87 | $6.35 | 2,778,400 | — | — |
| 2002-06-03 | $6.06 | $6.56 | 941,600 | — | — |
| 2002-05-31 | $6.25 | $6.76 | 799,200 | — | — |
| 2002-05-30 | $6.26 | $6.77 | 705,600 | — | — |
| 2002-05-29 | $6.20 | $6.70 | 565,600 | — | — |
| 2002-05-28 | $6.22 | $6.72 | 460,800 | — | — |
| 2002-05-24 | $6.23 | $6.73 | 653,600 | — | — |
| 2002-05-23 | $6.23 | $6.74 | 822,400 | — | — |
| 2002-05-22 | $6.20 | $6.70 | 650,400 | — | — |
| 2002-05-21 | $6.26 | $6.76 | 622,400 | — | — |
| 2002-05-20 | $6.28 | $6.79 | 1,523,200 | — | — |
| 2002-05-17 | $6.36 | $6.88 | 1,487,200 | — | — |
| 2002-05-16 | $6.39 | $6.91 | 532,000 | — | — |
| 2002-05-15 | $6.57 | $7.10 | 1,661,600 | — | — |
| 2002-05-14 | $6.65 | $7.19 | 1,944,000 | — | — |
| 2002-05-13 | $6.38 | $6.89 | 665,600 | — | — |
| 2002-05-10 | $6.44 | $6.96 | 558,400 | — | — |
| 2002-05-09 | $6.55 | $7.08 | 864,000 | — | — |
| 2002-05-08 | $6.62 | $7.16 | 836,800 | — | — |
| 2002-05-07 | $6.58 | $7.11 | 1,205,600 | — | — |
| 2002-05-06 | $6.83 | $7.38 | 2,300,000 | — | — |
| 2002-05-03 | $6.80 | $7.35 | 962,400 | — | — |
| 2002-05-02 | $6.80 | $7.35 | 858,400 | — | — |
| 2002-05-01 | $6.80 | $7.35 | 1,752,800 | — | — |
| 2002-04-30 | $6.63 | $7.16 | 1,308,800 | — | — |
| 2002-04-29 | $6.48 | $7.01 | 1,700,000 | — | — |
| 2002-04-26 | $6.51 | $7.04 | 730,400 | — | — |
| 2002-04-25 | $6.57 | $7.10 | 968,000 | — | — |
| 2002-04-24 | $6.63 | $7.16 | 1,117,600 | — | — |
| 2002-04-23 | $6.59 | $7.13 | 1,094,400 | — | — |
| 2002-04-22 | $6.55 | $7.08 | 1,147,200 | — | — |
| 2002-04-19 | $6.50 | $7.03 | 1,147,200 | — | — |
| 2002-04-18 | $6.45 | $6.98 | 1,424,000 | — | — |
| 2002-04-17 | $6.43 | $6.95 | 1,215,200 | — | — |
| 2002-04-16 | $6.34 | $6.86 | 905,600 | — | — |
| 2002-04-15 | $6.27 | $6.78 | 1,184,800 | — | — |
| 2002-04-12 | $6.29 | $6.80 | 1,919,200 | — | — |
| 2002-04-11 | $6.22 | $6.73 | 1,479,200 | — | — |
| 2002-04-10 | $6.23 | $6.74 | 1,515,200 | — | — |
| 2002-04-09 | $6.04 | $6.53 | 569,600 | — | — |
| 2002-04-08 | $5.98 | $6.46 | 783,200 | — | — |
| 2002-04-05 | $5.94 | $6.42 | 857,600 | — | — |
| 2002-04-04 | $5.96 | $6.44 | 953,600 | — | — |
| 2002-04-03 | $5.96 | $6.44 | 867,200 | — | — |
| 2002-04-02 | $5.94 | $6.43 | 1,224,000 | — | — |
| 2002-04-01 | $5.90 | $6.37 | 1,275,200 | — | — |
| 2002-03-28 | $5.93 | $6.41 | 2,000,800 | — | — |
| 2002-03-27 | $5.84 | $6.31 | 2,513,600 | — | — |
| 2002-03-26 | $5.61 | $6.06 | 1,190,400 | — | — |
| 2002-03-25 | $5.56 | $6.01 | 1,763,200 | — | — |
| 2002-03-22 | $5.76 | $6.23 | 1,630,400 | — | — |
| 2002-03-21 | $5.76 | $6.23 | 780,800 | — | — |
| 2002-03-20 | $5.76 | $6.23 | 922,400 | — | — |
| 2002-03-19 | $5.84 | $6.32 | 479,200 | — | — |
| 2002-03-18 | $5.87 | $6.35 | 1,100,000 | — | — |
| 2002-03-15 | $5.81 | $6.28 | 1,439,200 | — | — |
| 2002-03-14 | $5.81 | $6.28 | 1,115,200 | — | — |
| 2002-03-13 | $5.81 | $6.28 | 1,126,400 | — | — |
| 2002-03-12 | $5.84 | $6.31 | 1,845,600 | — | — |
| 2002-03-11 | $5.86 | $6.34 | 2,529,600 | — | — |
| 2002-03-08 | $6.16 | $6.66 | 679,200 | — | — |
| 2002-03-07 | $6.16 | $6.66 | 777,600 | — | — |
| 2002-03-06 | $6.14 | $6.64 | 2,276,800 | — | — |
| 2002-03-05 | $6.10 | $6.60 | 3,546,400 | — | — |
| 2002-03-04 | $6.25 | $6.76 | 1,097,600 | — | — |
| 2002-03-01 | $6.25 | $6.76 | 2,528,800 | — | — |
| 2002-02-28 | $5.91 | $6.39 | 2,991,200 | — | — |
| 2002-02-27 | $5.88 | $6.35 | 890,400 | — | — |
| 2002-02-26 | $5.70 | $6.17 | 832,000 | — | — |
| 2002-02-25 | $5.67 | $6.13 | 2,152,800 | — | — |
| 2002-02-22 | $5.77 | $6.24 | 1,147,200 | — | — |
| 2002-02-21 | $5.57 | $6.02 | 1,214,400 | — | — |
| 2002-02-20 | $5.61 | $6.06 | 871,200 | — | — |
| 2002-02-19 | $5.30 | $5.73 | 796,800 | — | — |
| 2002-02-15 | $5.42 | $5.86 | 1,348,000 | — | — |
| 2002-02-14 | $5.53 | $5.98 | 1,003,200 | — | — |
| 2002-02-13 | $5.59 | $6.04 | 1,500,800 | — | — |
| 2002-02-12 | $5.52 | $5.97 | 3,212,800 | — | — |
| 2002-02-11 | $5.43 | $5.87 | 1,563,200 | — | — |
| 2002-02-08 | $5.53 | $5.97 | 1,128,000 | — | — |
| 2002-02-07 | $5.62 | $6.08 | 889,600 | — | — |
| 2002-02-06 | $5.75 | $6.21 | 977,600 | — | — |
| 2002-02-05 | $5.91 | $6.39 | 880,000 | — | — |
| 2002-02-04 | $5.88 | $6.36 | 494,400 | — | — |
| 2002-02-01 | $5.91 | $6.39 | 524,000 | — | — |
| 2002-01-31 | $5.86 | $6.33 | 543,200 | — | — |
| 2002-01-30 | $5.89 | $6.37 | 721,600 | — | — |
| 2002-01-29 | $5.91 | $6.39 | 564,000 | — | — |
| 2002-01-28 | $5.93 | $6.41 | 706,400 | — | — |
| 2002-01-25 | $5.92 | $6.40 | 195,200 | — | — |
| 2002-01-24 | $5.91 | $6.39 | 585,600 | — | — |
| 2002-01-23 | $6.01 | $6.50 | 331,200 | — | — |
| 2002-01-22 | $5.89 | $6.37 | 692,800 | — | — |
| 2002-01-18 | $5.88 | $6.36 | 907,200 | — | — |
| 2002-01-17 | $5.93 | $6.41 | 1,413,600 | — | — |
| 2002-01-16 | $5.83 | $6.30 | 2,221,600 | — | — |
| 2002-01-15 | $5.98 | $6.47 | 1,204,800 | — | — |
| 2002-01-14 | $6.14 | $6.64 | 1,027,200 | — | — |
| 2002-01-11 | $6.08 | $6.58 | 628,000 | — | — |
| 2002-01-10 | $6.05 | $6.54 | 844,800 | — | — |
| 2002-01-09 | $6.09 | $6.58 | 1,032,000 | — | — |
| 2002-01-08 | $6.01 | $6.49 | 753,600 | — | — |
| 2002-01-07 | $5.96 | $6.44 | 1,543,200 | — | — |
| 2002-01-04 | $5.81 | $6.28 | 1,627,200 | — | — |
| 2002-01-03 | $5.92 | $6.40 | 644,800 | — | — |
| 2002-01-02 | $6.10 | $6.59 | 828,800 | — | — |