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
- 1998-09-24 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 | $7.14 | $7.14 | 30,217,018 | — | — |
| 2002-12-30 | $7.13 | $7.13 | 41,138,064 | — | — |
| 2002-12-27 | $7.05 | $7.05 | 31,279,565 | — | — |
| 2002-12-26 | $7.11 | $7.11 | 52,101,878 | — | — |
| 2002-12-24 | $7.33 | $7.33 | 13,356,922 | — | — |
| 2002-12-23 | $7.38 | $7.38 | 33,129,043 | — | — |
| 2002-12-20 | $7.35 | $7.35 | 46,773,936 | — | — |
| 2002-12-19 | $7.23 | $7.23 | 46,670,342 | — | — |
| 2002-12-18 | $7.30 | $7.30 | 37,321,258 | — | — |
| 2002-12-17 | $7.37 | $7.37 | 51,139,123 | — | — |
| 2002-12-16 | $7.29 | $7.29 | 47,341,325 | — | — |
| 2002-12-13 | $7.09 | $7.09 | 54,875,146 | — | — |
| 2002-12-12 | $7.23 | $7.23 | 45,999,360 | — | — |
| 2002-12-11 | $7.11 | $7.11 | 43,948,397 | — | — |
| 2002-12-10 | $7.18 | $7.18 | 38,586,240 | — | — |
| 2002-12-09 | $7.10 | $7.10 | 51,380,525 | — | — |
| 2002-12-06 | $7.21 | $7.21 | 82,209,600 | — | — |
| 2002-12-05 | $7.14 | $7.14 | 45,253,296 | — | — |
| 2002-12-04 | $7.18 | $7.18 | 56,459,462 | — | — |
| 2002-12-03 | $7.25 | $7.25 | 59,136,739 | — | — |
| 2002-12-02 | $7.44 | $7.44 | 61,074,605 | — | — |
| 2002-11-29 | $7.25 | $7.25 | 15,007,766 | — | — |
| 2002-11-27 | $7.33 | $7.33 | 44,898,797 | — | — |
| 2002-11-26 | $7.11 | $7.11 | 43,024,608 | — | — |
| 2002-11-25 | $7.26 | $7.26 | 56,063,146 | — | — |
| 2002-11-22 | $7.37 | $7.37 | 62,572,435 | — | — |
| 2002-11-21 | $7.28 | $7.28 | 85,265,136 | — | — |
| 2002-11-20 | $7.09 | $7.09 | 56,163,888 | — | — |
| 2002-11-19 | $6.85 | $6.85 | 81,636,509 | — | — |
| 2002-11-18 | $7.12 | $7.12 | 81,804,730 | — | — |
| 2002-11-15 | $6.94 | $6.94 | 39,853,123 | — | — |
| 2002-11-14 | $6.86 | $6.86 | 42,592,176 | — | — |
| 2002-11-13 | $6.64 | $6.64 | 44,013,024 | — | — |
| 2002-11-12 | $6.61 | $6.61 | 35,678,016 | — | — |
| 2002-11-11 | $6.51 | $6.51 | 43,050,269 | — | — |
| 2002-11-08 | $6.72 | $6.72 | 39,765,686 | — | — |
| 2002-11-07 | $6.70 | $6.70 | 59,979,744 | — | — |
| 2002-11-06 | $6.94 | $6.94 | 49,748,688 | — | — |
| 2002-11-05 | $6.96 | $6.96 | 42,171,149 | — | — |
| 2002-11-04 | $6.83 | $6.83 | 68,054,342 | — | — |
| 2002-11-01 | $6.82 | $6.82 | 59,879,952 | — | — |
| 2002-10-31 | $6.65 | $6.65 | 73,051,546 | — | — |
| 2002-10-30 | $6.58 | $6.58 | 61,596,374 | — | — |
| 2002-10-29 | $6.44 | $6.44 | 57,272,054 | — | — |
| 2002-10-28 | $6.38 | $6.38 | 55,912,032 | — | — |
| 2002-10-25 | $6.52 | $6.52 | 47,626,445 | — | — |
| 2002-10-24 | $6.53 | $6.53 | 71,733,341 | — | — |
| 2002-10-23 | $6.69 | $6.69 | 61,306,502 | — | — |
| 2002-10-22 | $6.54 | $6.54 | 89,828,957 | — | — |
| 2002-10-21 | $6.63 | $6.63 | 121,845,082 | — | — |
| 2002-10-18 | $6.31 | $6.31 | 156,944,304 | — | — |
| 2002-10-17 | $6.12 | $6.12 | 109,502,237 | — | — |
| 2002-10-16 | $6.10 | $6.10 | 90,690,019 | — | — |
| 2002-10-15 | $6.10 | $6.10 | 123,219,360 | — | — |
| 2002-10-14 | $6.05 | $6.05 | 57,099,082 | — | — |
| 2002-10-11 | $5.92 | $5.92 | 90,643,450 | — | — |
| 2002-10-10 | $5.61 | $5.61 | 93,120,192 | — | — |
| 2002-10-09 | $5.58 | $5.58 | 81,876,960 | — | — |
| 2002-10-08 | $5.51 | $5.51 | 79,037,165 | — | — |
| 2002-10-07 | $5.33 | $5.33 | 72,820,598 | — | — |
| 2002-10-04 | $5.51 | $5.51 | 111,773,693 | — | — |
| 2002-10-03 | $5.46 | $5.46 | 89,387,021 | — | — |
| 2002-10-02 | $5.61 | $5.61 | 77,368,262 | — | — |
| 2002-10-01 | $5.63 | $5.63 | 95,832,634 | — | — |
| 2002-09-30 | $5.56 | $5.56 | 162,812,074 | — | — |
| 2002-09-27 | $6.05 | $6.05 | 51,988,781 | — | — |
| 2002-09-26 | $5.96 | $5.96 | 48,282,221 | — | — |
| 2002-09-25 | $5.96 | $5.96 | 60,677,338 | — | — |
| 2002-09-24 | $5.87 | $5.87 | 62,627,558 | — | — |
| 2002-09-23 | $5.89 | $5.89 | 66,662,957 | — | — |
| 2002-09-20 | $5.99 | $5.99 | 61,966,080 | — | — |
| 2002-09-19 | $6.01 | $6.01 | 42,092,266 | — | — |
| 2002-09-18 | $6.12 | $6.12 | 44,888,342 | — | — |
| 2002-09-17 | $6.02 | $6.02 | 36,120,902 | — | — |
| 2002-09-16 | $6.09 | $6.09 | 25,518,240 | — | — |
| 2002-09-13 | $6.10 | $6.10 | 30,623,789 | — | — |
| 2002-09-12 | $6.09 | $6.09 | 50,405,414 | — | — |
| 2002-09-11 | $6.15 | $6.15 | 60,291,475 | — | — |
| 2002-09-10 | $6.30 | $6.30 | 75,961,670 | — | — |
| 2002-09-09 | $6.21 | $6.21 | 87,863,530 | — | — |
| 2002-09-06 | $5.94 | $5.94 | 48,495,110 | — | — |
| 2002-09-05 | $5.75 | $5.75 | 47,249,136 | — | — |
| 2002-09-04 | $5.85 | $5.85 | 63,522,835 | — | — |
| 2002-09-03 | $5.73 | $5.73 | 47,005,834 | — | — |
| 2002-08-30 | $5.95 | $5.95 | 32,877,187 | — | — |
| 2002-08-29 | $6.00 | $6.00 | 59,831,482 | — | — |
| 2002-08-28 | $5.83 | $5.83 | 54,892,253 | — | — |
| 2002-08-27 | $6.02 | $6.02 | 42,289,949 | — | — |
| 2002-08-26 | $6.23 | $6.23 | 40,701,830 | — | — |
| 2002-08-23 | $6.33 | $6.33 | 45,661,968 | — | — |
| 2002-08-22 | $6.46 | $6.46 | 44,046,288 | — | — |
| 2002-08-21 | $6.36 | $6.36 | 72,148,666 | — | — |
| 2002-08-20 | $6.36 | $6.36 | 93,697,085 | — | — |
| 2002-08-19 | $6.51 | $6.51 | 83,352,931 | — | — |
| 2002-08-16 | $6.20 | $6.20 | 62,384,256 | — | — |
| 2002-08-15 | $6.18 | $6.18 | 76,437,821 | — | — |
| 2002-08-14 | $6.05 | $6.05 | 87,261,926 | — | — |
| 2002-08-13 | $5.90 | $5.90 | 87,636,384 | — | — |
| 2002-08-12 | $6.10 | $6.10 | 50,942,390 | — | — |
| 2002-08-09 | $6.02 | $6.02 | 57,616,099 | — | — |
| 2002-08-08 | $6.00 | $6.00 | 69,976,051 | — | — |
| 2002-08-07 | $5.84 | $5.84 | 80,783,050 | — | — |
| 2002-08-06 | $5.82 | $5.82 | 75,379,075 | — | — |
| 2002-08-05 | $5.61 | $5.61 | 69,332,630 | — | — |
| 2002-08-02 | $5.78 | $5.78 | 81,953,942 | — | — |
| 2002-08-01 | $5.81 | $5.81 | 69,275,606 | — | — |
| 2002-07-31 | $6.01 | $6.01 | 83,907,965 | — | — |
| 2002-07-30 | $6.13 | $6.13 | 81,950,141 | — | — |
| 2002-07-29 | $6.08 | $6.08 | 97,575,667 | — | — |
| 2002-07-26 | $5.78 | $5.78 | 78,383,290 | — | — |
| 2002-07-25 | $5.61 | $5.61 | 101,386,771 | — | — |
| 2002-07-24 | $5.87 | $5.87 | 148,574,131 | — | — |
| 2002-07-23 | $5.59 | $5.59 | 172,892,016 | — | — |
| 2002-07-22 | $5.90 | $5.90 | 214,499,578 | — | — |
| 2002-07-19 | $5.99 | $5.99 | 501,891,034 | — | — |
| 2002-07-18 | $6.36 | $6.36 | 116,598,874 | — | — |
| 2002-07-17 | $6.48 | $6.48 | 84,019,162 | — | — |
| 2002-07-16 | $6.39 | $6.39 | 93,055,565 | — | — |
| 2002-07-15 | $6.40 | $6.40 | 99,311,098 | — | — |
| 2002-07-12 | $6.42 | $6.42 | 67,653,274 | — | — |
| 2002-07-11 | $6.35 | $6.35 | 132,425,885 | — | — |
| 2002-07-10 | $6.19 | $6.19 | 163,936,397 | — | — |
| 2002-07-09 | $6.00 | $6.00 | 81,877,910 | — | — |
| 2002-07-08 | $5.92 | $5.92 | 126,204,566 | — | — |
| 2002-07-05 | $6.37 | $6.37 | 24,810,192 | — | — |
| 2002-07-03 | $6.22 | $6.22 | 60,504,365 | — | — |
| 2002-07-02 | $6.07 | $6.07 | 60,736,262 | — | — |
| 2002-07-01 | $6.16 | $6.16 | 53,848,714 | — | — |
| 2002-06-28 | $6.48 | $6.48 | 53,691,898 | — | — |
| 2002-06-27 | $6.46 | $6.46 | 63,582,710 | — | — |
| 2002-06-26 | $6.38 | $6.38 | 105,927,782 | — | — |
| 2002-06-25 | $6.35 | $6.35 | 76,467,283 | — | — |
| 2002-06-24 | $6.60 | $6.60 | 96,126,307 | — | — |
| 2002-06-21 | $6.29 | $6.29 | 53,071,286 | — | — |
| 2002-06-20 | $6.36 | $6.36 | 59,446,570 | — | — |
| 2002-06-19 | $6.50 | $6.50 | 60,741,965 | — | — |
| 2002-06-18 | $6.54 | $6.54 | 78,160,896 | — | — |
| 2002-06-17 | $6.64 | $6.64 | 94,710,211 | — | — |
| 2002-06-14 | $6.21 | $6.21 | 77,457,600 | — | — |
| 2002-06-13 | $6.21 | $6.21 | 59,821,978 | — | — |
| 2002-06-12 | $6.14 | $6.14 | 59,451,322 | — | — |
| 2002-06-11 | $5.87 | $5.87 | 50,017,651 | — | — |
| 2002-06-10 | $5.96 | $5.96 | 36,604,656 | — | — |
| 2002-06-07 | $5.96 | $5.96 | 64,985,501 | — | — |
| 2002-06-06 | $5.78 | $5.78 | 45,457,632 | — | — |
| 2002-06-05 | $5.79 | $5.79 | 84,170,275 | — | — |
| 2002-06-04 | $5.80 | $5.80 | 53,072,237 | — | — |
| 2002-06-03 | $5.80 | $5.80 | 33,750,605 | — | — |
| 2002-05-31 | $5.81 | $5.81 | 49,140,432 | — | — |
| 2002-05-30 | $5.94 | $5.94 | 37,467,619 | — | — |
| 2002-05-29 | $5.98 | $5.98 | 45,452,880 | — | — |
| 2002-05-28 | $5.89 | $5.89 | 37,037,088 | — | — |
| 2002-05-24 | $6.03 | $6.03 | 31,269,110 | — | — |
| 2002-05-23 | $6.17 | $6.17 | 71,011,987 | — | — |
| 2002-05-22 | $5.81 | $5.81 | 41,978,218 | — | — |
| 2002-05-21 | $5.80 | $5.80 | 44,442,605 | — | — |
| 2002-05-20 | $5.91 | $5.91 | 34,846,416 | — | — |
| 2002-05-17 | $5.93 | $5.93 | 34,871,126 | — | — |
| 2002-05-16 | $5.91 | $5.91 | 44,693,510 | — | — |
| 2002-05-15 | $6.03 | $6.03 | 52,013,491 | — | — |
| 2002-05-14 | $5.96 | $5.96 | 56,274,134 | — | — |
| 2002-05-13 | $5.73 | $5.73 | 46,179,936 | — | — |
| 2002-05-10 | $5.58 | $5.58 | 58,269,974 | — | — |
| 2002-05-09 | $5.65 | $5.65 | 47,711,030 | — | — |
| 2002-05-08 | $5.68 | $5.68 | 62,253,101 | — | — |
| 2002-05-07 | $5.24 | $5.24 | 69,137,798 | — | — |
| 2002-05-06 | $5.32 | $5.32 | 41,853,715 | — | — |
| 2002-05-03 | $5.40 | $5.40 | 38,580,538 | — | — |
| 2002-05-02 | $5.50 | $5.50 | 66,738,989 | — | — |
| 2002-05-01 | $5.69 | $5.69 | 65,381,818 | — | — |
| 2002-04-30 | $5.59 | $5.59 | 62,510,659 | — | — |
| 2002-04-29 | $5.35 | $5.35 | 69,949,440 | — | — |
| 2002-04-26 | $5.23 | $5.23 | 62,863,258 | — | — |
| 2002-04-25 | $5.45 | $5.45 | 64,224,230 | — | — |
| 2002-04-24 | $5.40 | $5.40 | 54,842,832 | — | — |
| 2002-04-23 | $5.52 | $5.52 | 58,375,469 | — | — |
| 2002-04-22 | $5.65 | $5.65 | 78,981,091 | — | — |
| 2002-04-19 | $5.72 | $5.72 | 152,620,934 | — | — |
| 2002-04-18 | $5.58 | $5.58 | 59,136,739 | — | — |
| 2002-04-17 | $5.78 | $5.78 | 38,739,254 | — | — |
| 2002-04-16 | $5.90 | $5.90 | 50,195,376 | — | — |
| 2002-04-15 | $5.82 | $5.82 | 52,493,443 | — | — |
| 2002-04-12 | $5.69 | $5.69 | 56,368,224 | — | — |
| 2002-04-11 | $5.35 | $5.35 | 54,508,291 | — | — |
| 2002-04-10 | $5.66 | $5.66 | 44,093,808 | — | — |
| 2002-04-09 | $5.60 | $5.60 | 53,285,126 | — | — |
| 2002-04-08 | $5.80 | $5.80 | 56,499,379 | — | — |
| 2002-04-05 | $5.59 | $5.59 | 55,787,530 | — | — |
| 2002-04-04 | $5.56 | $5.56 | 50,825,491 | — | — |
| 2002-04-03 | $5.61 | $5.61 | 55,832,198 | — | — |
| 2002-04-02 | $5.78 | $5.78 | 52,178,861 | — | — |
| 2002-04-01 | $5.94 | $5.94 | 54,750,643 | — | — |
| 2002-03-28 | $5.96 | $5.96 | 28,339,978 | — | — |
| 2002-03-27 | $6.01 | $6.01 | 29,786,486 | — | — |
| 2002-03-26 | $6.00 | $6.00 | 54,507,341 | — | — |
| 2002-03-25 | $6.04 | $6.04 | 52,070,515 | — | — |
| 2002-03-22 | $6.23 | $6.23 | 53,795,491 | — | — |
| 2002-03-21 | $6.16 | $6.16 | 55,766,621 | — | — |
| 2002-03-20 | $5.93 | $5.93 | 46,650,384 | — | — |
| 2002-03-19 | $6.11 | $6.11 | 29,647,728 | — | — |
| 2002-03-18 | $6.08 | $6.08 | 61,252,330 | — | — |
| 2002-03-15 | $6.07 | $6.07 | 44,272,483 | — | — |
| 2002-03-14 | $5.96 | $5.96 | 48,717,504 | — | — |
| 2002-03-13 | $5.98 | $5.98 | 51,931,757 | — | — |
| 2002-03-12 | $6.17 | $6.17 | 49,077,706 | — | — |
| 2002-03-11 | $6.36 | $6.36 | 47,574,173 | — | — |
| 2002-03-08 | $6.36 | $6.36 | 63,415,440 | — | — |
| 2002-03-07 | $6.06 | $6.06 | 41,724,461 | — | — |
| 2002-03-06 | $6.16 | $6.16 | 44,832,269 | — | — |
| 2002-03-05 | $6.18 | $6.18 | 68,909,702 | — | — |
| 2002-03-04 | $6.26 | $6.26 | 81,227,837 | — | — |
| 2002-03-01 | $5.77 | $5.77 | 62,801,482 | — | — |
| 2002-02-28 | $5.48 | $5.48 | 125,634,326 | — | — |
| 2002-02-27 | $5.17 | $5.17 | 123,790,550 | — | — |
| 2002-02-26 | $5.60 | $5.60 | 57,188,419 | — | — |
| 2002-02-25 | $5.70 | $5.70 | 56,391,984 | — | — |
| 2002-02-22 | $5.49 | $5.49 | 72,086,890 | — | — |
| 2002-02-21 | $5.68 | $5.68 | 71,349,379 | — | — |
| 2002-02-20 | $5.72 | $5.72 | 72,246,557 | — | — |
| 2002-02-19 | $5.62 | $5.62 | 88,173,360 | — | — |
| 2002-02-15 | $6.20 | $6.20 | 48,534,077 | — | — |
| 2002-02-14 | $6.31 | $6.31 | 57,087,677 | — | — |
| 2002-02-13 | $6.17 | $6.17 | 31,436,381 | — | — |
| 2002-02-12 | $6.11 | $6.11 | 42,457,219 | — | — |
| 2002-02-11 | $6.03 | $6.03 | 40,972,694 | — | — |
| 2002-02-08 | $6.17 | $6.17 | 58,404,931 | — | — |
| 2002-02-07 | $5.78 | $5.78 | 45,314,122 | — | — |
| 2002-02-06 | $5.81 | $5.81 | 49,052,045 | — | — |
| 2002-02-05 | $5.73 | $5.73 | 61,353,072 | — | — |
| 2002-02-04 | $5.85 | $5.85 | 51,831,014 | — | — |
| 2002-02-01 | $6.11 | $6.11 | 30,563,914 | — | — |
| 2002-01-31 | $6.21 | $6.21 | 58,141,670 | — | — |
| 2002-01-30 | $6.07 | $6.07 | 98,352,144 | — | — |
| 2002-01-29 | $6.24 | $6.24 | 51,164,784 | — | — |
| 2002-01-28 | $6.28 | $6.28 | 36,518,170 | — | — |
| 2002-01-25 | $6.38 | $6.38 | 25,928,813 | — | — |
| 2002-01-24 | $6.30 | $6.30 | 56,619,130 | — | — |
| 2002-01-23 | $6.22 | $6.22 | 77,981,270 | — | — |
| 2002-01-22 | $6.26 | $6.26 | 58,975,171 | — | — |
| 2002-01-18 | $6.33 | $6.33 | 49,579,517 | — | — |
| 2002-01-17 | $6.48 | $6.48 | 84,184,531 | — | — |
| 2002-01-16 | $6.31 | $6.31 | 129,415,018 | — | — |
| 2002-01-15 | $6.74 | $6.74 | 70,104,355 | — | — |
| 2002-01-14 | $6.65 | $6.65 | 49,657,450 | — | — |
| 2002-01-11 | $6.72 | $6.72 | 64,879,056 | — | — |
| 2002-01-10 | $6.94 | $6.94 | 44,653,594 | — | — |
| 2002-01-09 | $7.04 | $7.04 | 51,664,694 | — | — |
| 2002-01-08 | $7.11 | $7.11 | 52,871,702 | — | — |
| 2002-01-07 | $7.03 | $7.03 | 42,132,182 | — | — |
| 2002-01-04 | $7.21 | $7.21 | 44,531,942 | — | — |
| 2002-01-03 | $7.15 | $7.15 | 50,394,960 | — | — |
| 2002-01-02 | $6.96 | $6.96 | 59,122,483 | — | — |