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
- 1999-06-04 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 | $5.37 | $5.37 | 1,156,600 | — | — |
| 2002-12-30 | $5.44 | $5.44 | 560,600 | — | — |
| 2002-12-27 | $5.50 | $5.50 | 492,600 | — | — |
| 2002-12-26 | $5.51 | $5.51 | 715,200 | — | — |
| 2002-12-24 | $5.29 | $5.28 | 195,200 | — | — |
| 2002-12-23 | $5.44 | $5.44 | 781,400 | — | — |
| 2002-12-20 | $5.35 | $5.35 | 793,000 | — | — |
| 2002-12-19 | $5.24 | $5.24 | 1,262,000 | — | — |
| 2002-12-18 | $5.39 | $5.39 | 803,600 | — | — |
| 2002-12-17 | $5.82 | $5.82 | 359,800 | — | — |
| 2002-12-16 | $5.88 | $5.88 | 536,200 | — | — |
| 2002-12-13 | $5.63 | $5.63 | 459,200 | — | — |
| 2002-12-12 | $5.85 | $5.85 | 664,000 | — | — |
| 2002-12-11 | $6.09 | $6.09 | 1,146,000 | — | — |
| 2002-12-10 | $5.81 | $5.81 | 803,000 | — | — |
| 2002-12-09 | $5.39 | $5.39 | 1,085,000 | — | — |
| 2002-12-06 | $5.96 | $5.96 | 1,043,200 | — | — |
| 2002-12-05 | $5.68 | $5.68 | 779,400 | — | — |
| 2002-12-04 | $5.73 | $5.73 | 2,345,600 | — | — |
| 2002-12-03 | $6.46 | $6.46 | 1,503,600 | — | — |
| 2002-12-02 | $7.18 | $7.18 | 1,583,000 | — | — |
| 2002-11-29 | $7.01 | $7.01 | 555,600 | — | — |
| 2002-11-27 | $6.77 | $6.77 | 1,541,200 | — | — |
| 2002-11-26 | $6.47 | $6.47 | 1,425,400 | — | — |
| 2002-11-25 | $7.04 | $7.04 | 664,400 | — | — |
| 2002-11-22 | $7.04 | $7.04 | 1,425,800 | — | — |
| 2002-11-21 | $7.02 | $7.02 | 1,733,000 | — | — |
| 2002-11-20 | $6.53 | $6.53 | 1,010,400 | — | — |
| 2002-11-19 | $6.14 | $6.14 | 889,800 | — | — |
| 2002-11-18 | $6.33 | $6.33 | 1,322,000 | — | — |
| 2002-11-15 | $6.57 | $6.57 | 1,270,200 | — | — |
| 2002-11-14 | $6.50 | $6.50 | 1,545,200 | — | — |
| 2002-11-13 | $6.21 | $6.21 | 2,202,000 | — | — |
| 2002-11-12 | $5.82 | $5.82 | 1,837,600 | — | — |
| 2002-11-11 | $5.52 | $5.52 | 953,400 | — | — |
| 2002-11-08 | $5.65 | $5.65 | 786,800 | — | — |
| 2002-11-07 | $5.55 | $5.55 | 1,055,400 | — | — |
| 2002-11-06 | $5.67 | $5.67 | 1,553,600 | — | — |
| 2002-11-05 | $5.15 | $5.15 | 2,407,800 | — | — |
| 2002-11-04 | $5.28 | $5.28 | 1,883,600 | — | — |
| 2002-11-01 | $4.76 | $4.76 | 731,600 | — | — |
| 2002-10-31 | $4.70 | $4.70 | 720,400 | — | — |
| 2002-10-30 | $4.77 | $4.77 | 2,000,600 | — | — |
| 2002-10-29 | $5.25 | $5.25 | 1,022,600 | — | — |
| 2002-10-28 | $5.16 | $5.16 | 485,400 | — | — |
| 2002-10-25 | $5.20 | $5.20 | 651,000 | — | — |
| 2002-10-24 | $4.81 | $4.81 | 1,463,200 | — | — |
| 2002-10-23 | $4.68 | $4.68 | 1,536,400 | — | — |
| 2002-10-22 | $4.55 | $4.55 | 2,094,800 | — | — |
| 2002-10-21 | $4.33 | $4.33 | 531,600 | — | — |
| 2002-10-18 | $4.06 | $4.06 | 677,600 | — | — |
| 2002-10-17 | $4.00 | $4.00 | 1,005,800 | — | — |
| 2002-10-16 | $3.85 | $3.85 | 349,000 | — | — |
| 2002-10-15 | $4.24 | $4.24 | 938,800 | — | — |
| 2002-10-14 | $3.89 | $3.89 | 397,400 | — | — |
| 2002-10-11 | $3.73 | $3.73 | 688,400 | — | — |
| 2002-10-10 | $3.69 | $3.69 | 810,400 | — | — |
| 2002-10-09 | $3.42 | $3.42 | 1,141,200 | — | — |
| 2002-10-08 | $3.39 | $3.39 | 703,000 | — | — |
| 2002-10-07 | $3.76 | $3.76 | 427,800 | — | — |
| 2002-10-04 | $3.98 | $3.98 | 851,800 | — | — |
| 2002-10-03 | $3.98 | $3.98 | 700,800 | — | — |
| 2002-10-02 | $4.15 | $4.15 | 846,400 | — | — |
| 2002-10-01 | $3.98 | $3.98 | 586,000 | — | — |
| 2002-09-30 | $3.78 | $3.78 | 2,802,800 | — | — |
| 2002-09-27 | $4.13 | $4.13 | 641,000 | — | — |
| 2002-09-26 | $4.14 | $4.14 | 1,031,000 | — | — |
| 2002-09-25 | $4.74 | $4.74 | 767,000 | — | — |
| 2002-09-24 | $4.35 | $4.35 | 983,800 | — | — |
| 2002-09-23 | $4.30 | $4.30 | 1,340,200 | — | — |
| 2002-09-20 | $4.93 | $4.93 | 667,400 | — | — |
| 2002-09-19 | $4.65 | $4.65 | 639,200 | — | — |
| 2002-09-18 | $4.90 | $4.90 | 1,015,600 | — | — |
| 2002-09-17 | $5.03 | $5.03 | 729,800 | — | — |
| 2002-09-16 | $5.31 | $5.31 | 421,600 | — | — |
| 2002-09-13 | $5.34 | $5.34 | 485,000 | — | — |
| 2002-09-12 | $5.51 | $5.51 | 747,400 | — | — |
| 2002-09-11 | $5.91 | $5.91 | 578,600 | — | — |
| 2002-09-10 | $5.85 | $5.85 | 571,000 | — | — |
| 2002-09-09 | $5.72 | $5.72 | 649,000 | — | — |
| 2002-09-06 | $5.66 | $5.66 | 1,234,800 | — | — |
| 2002-09-05 | $5.32 | $5.32 | 678,200 | — | — |
| 2002-09-04 | $5.62 | $5.62 | 901,000 | — | — |
| 2002-09-03 | $5.56 | $5.56 | 832,800 | — | — |
| 2002-08-30 | $6.25 | $6.25 | 567,200 | — | — |
| 2002-08-29 | $6.36 | $6.36 | 1,390,400 | — | — |
| 2002-08-28 | $6.10 | $6.10 | 1,079,000 | — | — |
| 2002-08-27 | $6.23 | $6.23 | 750,800 | — | — |
| 2002-08-26 | $6.70 | $6.70 | 657,400 | — | — |
| 2002-08-23 | $6.85 | $6.85 | 444,800 | — | — |
| 2002-08-22 | $7.40 | $7.40 | 632,800 | — | — |
| 2002-08-21 | $7.42 | $7.42 | 454,800 | — | — |
| 2002-08-20 | $7.26 | $7.26 | 1,001,000 | — | — |
| 2002-08-19 | $7.44 | $7.44 | 1,649,600 | — | — |
| 2002-08-16 | $7.02 | $7.02 | 2,606,000 | — | — |
| 2002-08-15 | $6.08 | $6.08 | 551,600 | — | — |
| 2002-08-14 | $5.94 | $5.94 | 413,200 | — | — |
| 2002-08-13 | $5.56 | $5.56 | 390,200 | — | — |
| 2002-08-12 | $5.98 | $5.98 | 329,800 | — | — |
| 2002-08-09 | $5.90 | $5.90 | 325,000 | — | — |
| 2002-08-08 | $6.05 | $6.05 | 1,161,400 | — | — |
| 2002-08-07 | $5.89 | $5.89 | 1,400,800 | — | — |
| 2002-08-06 | $5.91 | $5.91 | 962,200 | — | — |
| 2002-08-05 | $5.21 | $5.21 | 948,800 | — | — |
| 2002-08-02 | $5.65 | $5.65 | 836,000 | — | — |
| 2002-08-01 | $6.10 | $6.10 | 569,200 | — | — |
| 2002-07-31 | $6.26 | $6.26 | 788,600 | — | — |
| 2002-07-30 | $6.34 | $6.34 | 1,356,800 | — | — |
| 2002-07-29 | $5.95 | $5.95 | 1,159,400 | — | — |
| 2002-07-26 | $5.57 | $5.57 | 623,200 | — | — |
| 2002-07-25 | $5.51 | $5.51 | 1,299,600 | — | — |
| 2002-07-24 | $5.45 | $5.45 | 1,057,200 | — | — |
| 2002-07-23 | $5.12 | $5.12 | 517,800 | — | — |
| 2002-07-22 | $5.37 | $5.37 | 426,400 | — | — |
| 2002-07-19 | $5.33 | $5.33 | 401,600 | — | — |
| 2002-07-18 | $5.50 | $5.50 | 734,400 | — | — |
| 2002-07-17 | $5.75 | $5.75 | 1,537,200 | — | — |
| 2002-07-16 | $5.65 | $5.65 | 1,519,400 | — | — |
| 2002-07-15 | $5.03 | $5.03 | 572,000 | — | — |
| 2002-07-12 | $5.00 | $5.00 | 1,921,200 | — | — |
| 2002-07-11 | $4.85 | $4.85 | 907,800 | — | — |
| 2002-07-10 | $4.68 | $4.68 | 1,649,400 | — | — |
| 2002-07-09 | $4.29 | $4.29 | 2,962,000 | — | — |
| 2002-07-08 | $3.78 | $3.78 | 392,400 | — | — |
| 2002-07-05 | $3.98 | $3.98 | 364,800 | — | — |
| 2002-07-03 | $3.92 | $3.92 | 959,200 | — | — |
| 2002-07-02 | $3.67 | $3.67 | 2,192,000 | — | — |
| 2002-07-01 | $4.49 | $4.49 | 1,082,400 | — | — |
| 2002-06-28 | $4.89 | $4.89 | 1,709,400 | — | — |
| 2002-06-27 | $4.50 | $4.50 | 552,800 | — | — |
| 2002-06-26 | $4.40 | $4.40 | 1,820,200 | — | — |
| 2002-06-25 | $4.17 | $4.17 | 997,800 | — | — |
| 2002-06-24 | $4.62 | $4.62 | 1,320,000 | — | — |
| 2002-06-21 | $4.63 | $4.63 | 1,829,000 | — | — |
| 2002-06-20 | $5.05 | $5.05 | 1,192,200 | — | — |
| 2002-06-19 | $5.56 | $5.56 | 716,800 | — | — |
| 2002-06-18 | $5.58 | $5.58 | 784,400 | — | — |
| 2002-06-17 | $5.66 | $5.66 | 661,600 | — | — |
| 2002-06-14 | $5.49 | $5.49 | 666,600 | — | — |
| 2002-06-13 | $5.51 | $5.51 | 707,400 | — | — |
| 2002-06-12 | $5.82 | $5.82 | 1,398,200 | — | — |
| 2002-06-11 | $6.02 | $6.02 | 554,800 | — | — |
| 2002-06-10 | $6.03 | $6.03 | 243,600 | — | — |
| 2002-06-07 | $6.08 | $6.08 | 797,200 | — | — |
| 2002-06-06 | $5.96 | $5.96 | 424,000 | — | — |
| 2002-06-05 | $6.33 | $6.33 | 708,400 | — | — |
| 2002-06-04 | $5.97 | $5.97 | 539,400 | — | — |
| 2002-06-03 | $5.80 | $5.80 | 562,600 | — | — |
| 2002-05-31 | $5.91 | $5.91 | 593,600 | — | — |
| 2002-05-30 | $6.00 | $6.00 | 700,400 | — | — |
| 2002-05-29 | $6.25 | $6.25 | 221,000 | — | — |
| 2002-05-28 | $6.26 | $6.26 | 1,357,600 | — | — |
| 2002-05-24 | $6.43 | $6.43 | 361,400 | — | — |
| 2002-05-23 | $6.59 | $6.59 | 1,177,600 | — | — |
| 2002-05-22 | $6.32 | $6.32 | 831,800 | — | — |
| 2002-05-21 | $6.16 | $6.16 | 1,216,000 | — | — |
| 2002-05-20 | $6.35 | $6.35 | 456,600 | — | — |
| 2002-05-17 | $6.59 | $6.59 | 606,000 | — | — |
| 2002-05-16 | $6.69 | $6.69 | 799,000 | — | — |
| 2002-05-15 | $6.76 | $6.76 | 1,577,400 | — | — |
| 2002-05-14 | $6.77 | $6.77 | 1,836,000 | — | — |
| 2002-05-13 | $5.92 | $5.92 | 1,197,000 | — | — |
| 2002-05-10 | $5.75 | $5.75 | 1,082,800 | — | — |
| 2002-05-09 | $5.89 | $5.89 | 1,452,600 | — | — |
| 2002-05-08 | $6.44 | $6.44 | 1,514,400 | — | — |
| 2002-05-07 | $5.59 | $5.59 | 899,800 | — | — |
| 2002-05-06 | $5.56 | $5.56 | 1,989,400 | — | — |
| 2002-05-03 | $6.39 | $6.39 | 2,302,000 | — | — |
| 2002-05-02 | $5.93 | $5.93 | 1,236,800 | — | — |
| 2002-05-01 | $6.10 | $6.10 | 3,215,600 | — | — |
| 2002-04-30 | $6.51 | $6.51 | 2,528,800 | — | — |
| 2002-04-29 | $6.00 | $6.00 | 1,472,200 | — | — |
| 2002-04-26 | $6.07 | $6.07 | 2,491,600 | — | — |
| 2002-04-25 | $6.30 | $6.30 | 6,792,600 | — | — |
| 2002-04-24 | $6.54 | $6.53 | 2,231,000 | — | — |
| 2002-04-23 | $6.65 | $6.65 | 1,913,800 | — | — |
| 2002-04-22 | $6.54 | $6.54 | 1,902,400 | — | — |
| 2002-04-19 | $7.16 | $7.16 | 2,535,200 | — | — |
| 2002-04-18 | $7.32 | $7.32 | 1,037,600 | — | — |
| 2002-04-17 | $7.42 | $7.42 | 2,053,000 | — | — |
| 2002-04-16 | $7.72 | $7.72 | 2,836,800 | — | — |
| 2002-04-15 | $7.50 | $7.50 | 1,458,000 | — | — |
| 2002-04-12 | $7.39 | $7.39 | 3,226,200 | — | — |
| 2002-04-11 | $7.48 | $7.48 | 2,400,600 | — | — |
| 2002-04-10 | $7.89 | $7.89 | 2,216,200 | — | — |
| 2002-04-09 | $8.04 | $8.04 | 2,660,800 | — | — |
| 2002-04-08 | $8.23 | $8.23 | 4,693,200 | — | — |
| 2002-04-05 | $8.42 | $8.42 | 14,750,000 | — | — |
| 2002-04-04 | $8.58 | $8.58 | 13,494,800 | — | — |
| 2002-04-03 | $10.76 | $10.76 | 2,523,400 | — | — |
| 2002-04-02 | $10.53 | $10.53 | 2,637,800 | — | — |
| 2002-04-01 | $11.46 | $11.46 | 2,691,800 | — | — |
| 2002-03-28 | $11.62 | $11.62 | 2,639,200 | — | — |
| 2002-03-27 | $11.85 | $11.85 | 1,802,200 | — | — |
| 2002-03-26 | $12.03 | $12.03 | 3,560,400 | — | — |
| 2002-03-25 | $12.52 | $12.52 | 2,504,600 | — | — |
| 2002-03-22 | $13.04 | $13.04 | 3,170,600 | — | — |
| 2002-03-21 | $13.05 | $13.05 | 4,498,600 | — | — |
| 2002-03-20 | $11.98 | $11.98 | 4,017,400 | — | — |
| 2002-03-19 | $12.90 | $12.90 | 2,986,800 | — | — |
| 2002-03-18 | $13.11 | $13.11 | 1,944,400 | — | — |
| 2002-03-15 | $12.65 | $12.65 | 1,717,400 | — | — |
| 2002-03-14 | $12.57 | $12.57 | 2,841,400 | — | — |
| 2002-03-13 | $12.76 | $12.76 | 5,536,600 | — | — |
| 2002-03-12 | $12.63 | $12.63 | 6,868,800 | — | — |
| 2002-03-11 | $12.73 | $12.73 | 4,040,800 | — | — |
| 2002-03-08 | $11.38 | $11.38 | 2,864,800 | — | — |
| 2002-03-07 | $10.78 | $10.78 | 2,297,600 | — | — |
| 2002-03-06 | $11.12 | $11.12 | 3,508,800 | — | — |
| 2002-03-05 | $12.00 | $12.00 | 3,015,400 | — | — |
| 2002-03-04 | $12.04 | $12.04 | 3,317,800 | — | — |
| 2002-03-01 | $10.73 | $10.73 | 4,935,600 | — | — |
| 2002-02-28 | $10.93 | $10.93 | 4,079,400 | — | — |
| 2002-02-27 | $12.29 | $12.29 | 5,916,200 | — | — |
| 2002-02-26 | $12.36 | $12.36 | 3,457,400 | — | — |
| 2002-02-25 | $11.52 | $11.52 | 1,933,800 | — | — |
| 2002-02-22 | $11.33 | $11.33 | 2,502,000 | — | — |
| 2002-02-21 | $11.43 | $11.43 | 6,449,200 | — | — |
| 2002-02-20 | $10.92 | $10.92 | 3,016,400 | — | — |
| 2002-02-19 | $10.27 | $10.27 | 2,538,400 | — | — |
| 2002-02-15 | $11.58 | $11.58 | 1,271,800 | — | — |
| 2002-02-14 | $11.39 | $11.39 | 3,162,000 | — | — |
| 2002-02-13 | $11.74 | $11.74 | 2,044,800 | — | — |
| 2002-02-12 | $11.58 | $11.58 | 4,294,800 | — | — |
| 2002-02-11 | $10.30 | $10.30 | 917,000 | — | — |
| 2002-02-08 | $10.12 | $10.12 | 3,627,400 | — | — |
| 2002-02-07 | $10.47 | $10.47 | 3,001,000 | — | — |
| 2002-02-06 | $9.57 | $9.57 | 1,355,600 | — | — |
| 2002-02-05 | $9.75 | $9.75 | 2,147,200 | — | — |
| 2002-02-04 | $10.37 | $10.37 | 1,123,600 | — | — |
| 2002-02-01 | $10.90 | $10.90 | 1,788,200 | — | — |
| 2002-01-31 | $11.69 | $11.69 | 3,331,600 | — | — |
| 2002-01-30 | $11.09 | $11.09 | 2,245,800 | — | — |
| 2002-01-29 | $10.82 | $10.82 | 3,264,800 | — | — |
| 2002-01-28 | $10.29 | $10.29 | 2,453,400 | — | — |
| 2002-01-25 | $9.81 | $9.81 | 2,491,600 | — | — |
| 2002-01-24 | $9.13 | $9.13 | 7,929,400 | — | — |
| 2002-01-23 | $9.51 | $9.51 | 1,962,600 | — | — |
| 2002-01-22 | $9.57 | $9.57 | 1,325,000 | — | — |
| 2002-01-18 | $9.76 | $9.76 | 2,060,000 | — | — |
| 2002-01-17 | $10.73 | $10.73 | 3,725,200 | — | — |
| 2002-01-16 | $9.92 | $9.92 | 3,424,400 | — | — |
| 2002-01-15 | $9.84 | $9.84 | 2,334,400 | — | — |
| 2002-01-14 | $9.42 | $9.42 | 2,669,800 | — | — |
| 2002-01-11 | $9.13 | $9.13 | 1,712,200 | — | — |
| 2002-01-10 | $9.33 | $9.33 | 3,374,800 | — | — |
| 2002-01-09 | $9.56 | $9.56 | 9,657,600 | — | — |
| 2002-01-08 | $10.49 | $10.49 | 4,001,800 | — | — |
| 2002-01-07 | $11.40 | $11.40 | 2,042,000 | — | — |
| 2002-01-04 | $12.29 | $12.29 | 2,238,400 | — | — |
| 2002-01-03 | $12.04 | $12.04 | 2,627,800 | — | — |
| 2002-01-02 | $10.65 | $10.65 | 1,646,400 | — | — |