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
- 1980-03-17 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 | $4.93 | $6.63 | 1,241,700 | — | — |
| 2002-12-30 | $4.81 | $6.48 | 823,200 | — | — |
| 2002-12-27 | $4.92 | $6.61 | 661,200 | — | — |
| 2002-12-26 | $4.94 | $6.65 | 503,700 | — | — |
| 2002-12-24 | $4.91 | $6.61 | 339,000 | — | — |
| 2002-12-23 | $4.93 | $6.63 | 1,052,700 | — | — |
| 2002-12-20 | $4.70 | $6.32 | 2,445,000 | — | — |
| 2002-12-19 | $4.77 | $6.41 | 2,272,200 | — | — |
| 2002-12-18 | $4.96 | $6.67 | 1,893,900 | — | — |
| 2002-12-17 | $4.97 | $6.69 | 804,600 | — | — |
| 2002-12-16 | $5.01 | $6.74 | 1,148,700 | — | — |
| 2002-12-13 | $4.82 | $6.48 | 1,387,200 | — | — |
| 2002-12-12 | $4.80 | $6.46 | 625,200 | — | — |
| 2002-12-11 | $4.72 | $6.35 | 1,209,000 | — | — |
| 2002-12-10 | $4.59 | $6.17 | 1,032,300 | — | — |
| 2002-12-09 | $4.50 | $6.06 | 551,400 | — | — |
| 2002-12-06 | $4.63 | $6.23 | 984,600 | — | — |
| 2002-12-05 | $4.66 | $6.26 | 1,238,700 | — | — |
| 2002-12-04 | $4.80 | $6.46 | 1,952,400 | — | — |
| 2002-12-03 | $4.97 | $6.69 | 1,437,900 | — | — |
| 2002-12-02 | $5.08 | $6.83 | 543,300 | — | — |
| 2002-11-29 | $5.07 | $6.83 | 316,500 | — | — |
| 2002-11-27 | $5.13 | $6.90 | 960,600 | — | — |
| 2002-11-26 | $4.85 | $6.52 | 833,100 | — | — |
| 2002-11-25 | $4.82 | $6.49 | 1,282,800 | — | — |
| 2002-11-22 | $4.77 | $6.41 | 1,493,700 | — | — |
| 2002-11-21 | $4.77 | $6.41 | 1,974,900 | — | — |
| 2002-11-20 | $4.52 | $6.08 | 1,138,500 | — | — |
| 2002-11-19 | $4.45 | $5.99 | 817,200 | — | — |
| 2002-11-18 | $4.50 | $6.06 | 1,475,100 | — | — |
| 2002-11-15 | $4.51 | $6.07 | 1,293,600 | — | — |
| 2002-11-14 | $4.42 | $5.95 | 602,700 | — | — |
| 2002-11-13 | $4.24 | $5.71 | 576,300 | — | — |
| 2002-11-12 | $4.22 | $5.68 | 761,400 | — | — |
| 2002-11-11 | $4.14 | $5.57 | 994,200 | — | — |
| 2002-11-08 | $4.20 | $5.65 | 1,123,500 | — | — |
| 2002-11-07 | $4.34 | $5.83 | 713,100 | — | — |
| 2002-11-06 | $4.43 | $5.96 | 923,100 | — | — |
| 2002-11-05 | $4.31 | $5.79 | 1,117,200 | — | — |
| 2002-11-04 | $4.30 | $5.78 | 1,167,900 | — | — |
| 2002-11-01 | $4.12 | $5.54 | 1,416,300 | — | — |
| 2002-10-31 | $3.91 | $5.26 | 1,187,400 | — | — |
| 2002-10-30 | $3.94 | $5.30 | 1,473,000 | — | — |
| 2002-10-29 | $3.82 | $5.14 | 1,607,700 | — | — |
| 2002-10-28 | $3.96 | $5.32 | 1,732,200 | — | — |
| 2002-10-25 | $3.97 | $5.34 | 1,281,900 | — | — |
| 2002-10-24 | $3.72 | $5.00 | 1,789,200 | — | — |
| 2002-10-23 | $3.72 | $5.00 | 3,693,300 | — | — |
| 2002-10-22 | $4.06 | $5.46 | 4,711,200 | — | — |
| 2002-10-21 | $3.57 | $4.80 | 2,523,000 | — | — |
| 2002-10-18 | $3.18 | $4.28 | 760,200 | — | — |
| 2002-10-17 | $3.19 | $4.29 | 1,466,100 | — | — |
| 2002-10-16 | $2.98 | $4.01 | 1,467,900 | — | — |
| 2002-10-15 | $3.22 | $4.33 | 2,212,500 | — | — |
| 2002-10-14 | $2.78 | $3.74 | 1,236,300 | — | — |
| 2002-10-11 | $2.80 | $3.77 | 2,512,200 | — | — |
| 2002-10-10 | $2.63 | $3.54 | 2,560,200 | — | — |
| 2002-10-09 | $2.69 | $3.62 | 1,593,900 | — | — |
| 2002-10-08 | $2.88 | $3.88 | 2,302,800 | — | — |
| 2002-10-07 | $2.90 | $3.90 | 2,729,400 | — | — |
| 2002-10-04 | $2.72 | $3.66 | 2,006,700 | — | — |
| 2002-10-03 | $2.96 | $3.98 | 3,825,000 | — | — |
| 2002-10-02 | $3.12 | $4.19 | 3,457,800 | — | — |
| 2002-10-01 | $3.39 | $4.56 | 4,294,500 | — | — |
| 2002-09-30 | $3.33 | $4.48 | 5,117,400 | — | — |
| 2002-09-27 | $2.90 | $3.90 | 17,332,200 | — | — |
| 2002-09-26 | $4.70 | $6.32 | 2,496,000 | — | — |
| 2002-09-25 | $4.70 | $6.32 | 2,003,700 | — | — |
| 2002-09-24 | $4.66 | $6.26 | 873,900 | — | — |
| 2002-09-23 | $4.82 | $6.48 | 1,164,000 | — | — |
| 2002-09-20 | $4.93 | $6.63 | 2,058,900 | — | — |
| 2002-09-19 | $5.02 | $6.76 | 1,253,400 | — | — |
| 2002-09-18 | $5.23 | $7.04 | 3,831,900 | — | — |
| 2002-09-17 | $5.58 | $7.51 | 1,115,100 | — | — |
| 2002-09-16 | $5.72 | $7.70 | 1,001,100 | — | — |
| 2002-09-13 | $5.78 | $7.78 | 850,800 | — | — |
| 2002-09-12 | $5.92 | $7.96 | 464,700 | — | — |
| 2002-09-11 | $6.09 | $8.19 | 865,500 | — | — |
| 2002-09-10 | $6.14 | $8.26 | 929,100 | — | — |
| 2002-09-09 | $5.99 | $8.06 | 430,500 | — | — |
| 2002-09-06 | $6.00 | $8.07 | 490,200 | — | — |
| 2002-09-05 | $5.80 | $7.80 | 1,653,600 | — | — |
| 2002-09-04 | $5.92 | $7.96 | 1,311,300 | — | — |
| 2002-09-03 | $5.77 | $7.76 | 1,398,900 | — | — |
| 2002-08-30 | $6.11 | $8.22 | 461,700 | — | — |
| 2002-08-29 | $6.18 | $8.31 | 828,600 | — | — |
| 2002-08-28 | $6.15 | $8.28 | 771,600 | — | — |
| 2002-08-27 | $6.15 | $8.27 | 1,740,300 | — | — |
| 2002-08-26 | $6.13 | $8.25 | 863,100 | — | — |
| 2002-08-23 | $6.06 | $8.16 | 1,069,200 | — | — |
| 2002-08-22 | $6.31 | $8.49 | 706,500 | — | — |
| 2002-08-21 | $6.15 | $8.27 | 650,700 | — | — |
| 2002-08-20 | $6.00 | $8.07 | 544,800 | — | — |
| 2002-08-19 | $6.10 | $8.21 | 1,166,700 | — | — |
| 2002-08-16 | $5.85 | $7.87 | 1,269,900 | — | — |
| 2002-08-15 | $5.90 | $7.94 | 793,500 | — | — |
| 2002-08-14 | $5.78 | $7.78 | 799,800 | — | — |
| 2002-08-13 | $5.72 | $7.69 | 1,242,300 | — | — |
| 2002-08-12 | $5.74 | $7.72 | 1,624,800 | — | — |
| 2002-08-09 | $5.79 | $7.79 | 1,467,000 | — | — |
| 2002-08-08 | $5.74 | $7.72 | 1,377,000 | — | — |
| 2002-08-07 | $5.62 | $7.57 | 1,519,500 | — | — |
| 2002-08-06 | $5.62 | $7.56 | 2,069,700 | — | — |
| 2002-08-05 | $5.29 | $7.12 | 2,097,900 | — | — |
| 2002-08-02 | $5.41 | $7.27 | 1,097,700 | — | — |
| 2002-08-01 | $5.61 | $7.54 | 1,359,900 | — | — |
| 2002-07-31 | $5.75 | $7.74 | 1,347,900 | — | — |
| 2002-07-30 | $5.90 | $7.94 | 2,025,300 | — | — |
| 2002-07-29 | $5.92 | $7.96 | 3,377,700 | — | — |
| 2002-07-26 | $5.54 | $7.45 | 3,398,100 | — | — |
| 2002-07-25 | $5.72 | $7.69 | 4,467,600 | — | — |
| 2002-07-24 | $5.73 | $7.71 | 8,772,600 | — | — |
| 2002-07-23 | $4.85 | $6.52 | 22,473,900 | — | — |
| 2002-07-22 | $7.75 | $10.42 | 1,549,500 | — | — |
| 2002-07-19 | $8.08 | $10.87 | 1,108,800 | — | — |
| 2002-07-18 | $8.23 | $11.08 | 772,500 | — | — |
| 2002-07-17 | $8.28 | $11.14 | 2,706,000 | — | — |
| 2002-07-16 | $8.30 | $11.17 | 3,455,100 | — | — |
| 2002-07-15 | $8.87 | $11.94 | 1,511,400 | — | — |
| 2002-07-12 | $9.18 | $12.35 | 620,100 | — | — |
| 2002-07-11 | $9.21 | $12.40 | 1,459,500 | — | — |
| 2002-07-10 | $9.22 | $12.40 | 1,606,200 | — | — |
| 2002-07-09 | $9.17 | $12.33 | 1,331,400 | — | — |
| 2002-07-08 | $9.29 | $12.49 | 649,200 | — | — |
| 2002-07-05 | $9.38 | $12.62 | 372,300 | — | — |
| 2002-07-03 | $9.04 | $12.17 | 1,416,600 | — | — |
| 2002-07-02 | $9.19 | $12.36 | 1,610,400 | — | — |
| 2002-07-01 | $9.38 | $12.62 | 3,062,100 | — | — |
| 2002-06-28 | $9.93 | $13.36 | 2,492,100 | — | — |
| 2002-06-27 | $9.73 | $13.09 | 1,503,600 | — | — |
| 2002-06-26 | $9.67 | $13.01 | 1,763,700 | — | — |
| 2002-06-25 | $9.95 | $13.39 | 959,700 | — | — |
| 2002-06-24 | $10.21 | $13.73 | 1,033,800 | — | — |
| 2002-06-21 | $10.26 | $13.81 | 988,500 | — | — |
| 2002-06-20 | $10.37 | $13.95 | 865,800 | — | — |
| 2002-06-19 | $10.52 | $14.15 | 657,900 | — | — |
| 2002-06-18 | $10.71 | $14.41 | 855,000 | — | — |
| 2002-06-17 | $10.47 | $14.09 | 890,100 | — | — |
| 2002-06-14 | $10.23 | $13.76 | 550,200 | — | — |
| 2002-06-13 | $10.20 | $13.72 | 783,300 | — | — |
| 2002-06-12 | $10.45 | $14.06 | 945,300 | — | — |
| 2002-06-11 | $10.37 | $13.96 | 731,400 | — | — |
| 2002-06-10 | $10.52 | $14.15 | 634,500 | — | — |
| 2002-06-07 | $10.53 | $14.17 | 1,082,400 | — | — |
| 2002-06-06 | $10.21 | $13.74 | 1,026,900 | — | — |
| 2002-06-05 | $10.27 | $13.82 | 888,300 | — | — |
| 2002-06-04 | $10.18 | $13.70 | 1,100,100 | — | — |
| 2002-06-03 | $10.47 | $14.09 | 881,400 | — | — |
| 2002-05-31 | $10.66 | $14.34 | 930,300 | — | — |
| 2002-05-30 | $10.35 | $13.92 | 1,452,300 | — | — |
| 2002-05-29 | $10.50 | $14.13 | 1,154,100 | — | — |
| 2002-05-28 | $11.00 | $14.80 | 691,200 | — | — |
| 2002-05-24 | $11.17 | $15.02 | 1,135,800 | — | — |
| 2002-05-23 | $11.29 | $15.19 | 944,100 | — | — |
| 2002-05-22 | $11.02 | $14.83 | 846,300 | — | — |
| 2002-05-21 | $10.94 | $14.72 | 762,300 | — | — |
| 2002-05-20 | $11.43 | $15.38 | 959,100 | — | — |
| 2002-05-17 | $11.33 | $15.24 | 900,300 | — | — |
| 2002-05-16 | $11.14 | $14.98 | 999,600 | — | — |
| 2002-05-15 | $11.39 | $15.32 | 778,800 | — | — |
| 2002-05-14 | $11.60 | $15.60 | 1,826,400 | — | — |
| 2002-05-13 | $11.01 | $14.81 | 785,400 | — | — |
| 2002-05-10 | $10.81 | $14.55 | 919,200 | — | — |
| 2002-05-09 | $11.11 | $14.95 | 761,100 | — | — |
| 2002-05-08 | $11.21 | $15.09 | 1,132,800 | — | — |
| 2002-05-07 | $11.28 | $15.18 | 784,200 | — | — |
| 2002-05-06 | $11.35 | $15.27 | 1,395,600 | — | — |
| 2002-05-03 | $11.60 | $15.61 | 1,270,200 | — | — |
| 2002-05-02 | $11.63 | $15.65 | 1,499,700 | — | — |
| 2002-05-01 | $11.51 | $15.48 | 2,912,400 | — | — |
| 2002-04-30 | $11.50 | $15.47 | 1,236,600 | — | — |
| 2002-04-29 | $11.27 | $15.16 | 1,861,200 | — | — |
| 2002-04-26 | $11.36 | $15.29 | 2,404,500 | — | — |
| 2002-04-25 | $11.17 | $15.03 | 2,416,200 | — | — |
| 2002-04-24 | $10.85 | $14.60 | 2,361,000 | — | — |
| 2002-04-23 | $10.42 | $14.01 | 1,635,900 | — | — |
| 2002-04-22 | $10.47 | $14.09 | 1,893,900 | — | — |
| 2002-04-19 | $10.76 | $14.47 | 2,061,000 | — | — |
| 2002-04-18 | $10.71 | $14.40 | 3,786,600 | — | — |
| 2002-04-17 | $10.90 | $14.66 | 12,458,400 | — | — |
| 2002-04-16 | $10.70 | $14.39 | 1,358,100 | — | — |
| 2002-04-15 | $10.39 | $13.98 | 1,070,700 | — | — |
| 2002-04-12 | $10.70 | $14.39 | 894,000 | — | — |
| 2002-04-11 | $10.54 | $14.18 | 1,016,700 | — | — |
| 2002-04-10 | $10.65 | $14.33 | 1,113,000 | — | — |
| 2002-04-09 | $10.50 | $14.13 | 680,700 | — | — |
| 2002-04-08 | $10.32 | $13.88 | 867,000 | — | — |
| 2002-04-05 | $10.18 | $13.70 | 1,593,600 | — | — |
| 2002-04-04 | $10.01 | $13.47 | 2,465,100 | — | — |
| 2002-04-03 | $10.71 | $14.41 | 804,600 | — | — |
| 2002-04-02 | $10.83 | $14.57 | 717,600 | — | — |
| 2002-04-01 | $10.78 | $14.51 | 638,700 | — | — |
| 2002-03-28 | $10.67 | $14.35 | 620,400 | — | — |
| 2002-03-27 | $10.65 | $14.33 | 1,326,000 | — | — |
| 2002-03-26 | $10.59 | $14.24 | 1,051,500 | — | — |
| 2002-03-25 | $10.20 | $13.72 | 1,247,400 | — | — |
| 2002-03-22 | $9.99 | $13.44 | 1,346,400 | — | — |
| 2002-03-21 | $10.20 | $13.72 | 1,132,800 | — | — |
| 2002-03-20 | $10.27 | $13.81 | 966,900 | — | — |
| 2002-03-19 | $10.64 | $14.31 | 1,046,400 | — | — |
| 2002-03-18 | $10.16 | $13.67 | 541,800 | — | — |
| 2002-03-15 | $10.17 | $13.68 | 648,300 | — | — |
| 2002-03-14 | $10.21 | $13.73 | 623,100 | — | — |
| 2002-03-13 | $10.17 | $13.68 | 644,700 | — | — |
| 2002-03-12 | $10.15 | $13.66 | 376,500 | — | — |
| 2002-03-11 | $10.04 | $13.51 | 369,900 | — | — |
| 2002-03-08 | $10.02 | $13.48 | 604,200 | — | — |
| 2002-03-07 | $9.99 | $13.44 | 1,011,600 | — | — |
| 2002-03-06 | $9.87 | $13.27 | 796,200 | — | — |
| 2002-03-05 | $9.91 | $13.33 | 1,099,500 | — | — |
| 2002-03-04 | $9.94 | $13.37 | 1,033,500 | — | — |
| 2002-03-01 | $9.43 | $12.69 | 873,600 | — | — |
| 2002-02-28 | $9.33 | $12.55 | 1,150,200 | — | — |
| 2002-02-27 | $9.49 | $12.76 | 1,649,100 | — | — |
| 2002-02-26 | $9.50 | $12.78 | 998,700 | — | — |
| 2002-02-25 | $9.42 | $12.67 | 836,100 | — | — |
| 2002-02-22 | $9.50 | $12.78 | 1,166,700 | — | — |
| 2002-02-21 | $9.09 | $12.22 | 795,300 | — | — |
| 2002-02-20 | $9.02 | $12.14 | 605,700 | — | — |
| 2002-02-19 | $8.79 | $11.82 | 453,000 | — | — |
| 2002-02-15 | $8.68 | $11.67 | 419,100 | — | — |
| 2002-02-14 | $8.91 | $11.99 | 1,860,600 | — | — |
| 2002-02-13 | $8.83 | $11.88 | 839,400 | — | — |
| 2002-02-12 | $8.33 | $11.21 | 723,300 | — | — |
| 2002-02-11 | $8.45 | $11.37 | 595,800 | — | — |
| 2002-02-08 | $8.16 | $10.98 | 509,100 | — | — |
| 2002-02-07 | $7.75 | $10.43 | 555,000 | — | — |
| 2002-02-06 | $7.82 | $10.52 | 2,183,700 | — | — |
| 2002-02-05 | $8.03 | $10.81 | 1,211,700 | — | — |
| 2002-02-04 | $8.00 | $10.77 | 569,100 | — | — |
| 2002-02-01 | $8.08 | $10.87 | 360,600 | — | — |
| 2002-01-31 | $8.26 | $11.12 | 441,900 | — | — |
| 2002-01-30 | $8.08 | $10.87 | 830,100 | — | — |
| 2002-01-29 | $8.00 | $10.76 | 582,300 | — | — |
| 2002-01-28 | $8.21 | $11.05 | 650,700 | — | — |
| 2002-01-25 | $7.99 | $10.75 | 821,100 | — | — |
| 2002-01-24 | $7.69 | $10.34 | 1,563,600 | — | — |
| 2002-01-23 | $7.88 | $10.61 | 401,400 | — | — |
| 2002-01-22 | $7.74 | $10.42 | 521,400 | — | — |
| 2002-01-18 | $7.69 | $10.35 | 948,600 | — | — |
| 2002-01-17 | $7.74 | $10.42 | 530,100 | — | — |
| 2002-01-16 | $7.67 | $10.32 | 656,100 | — | — |
| 2002-01-15 | $8.00 | $10.76 | 799,500 | — | — |
| 2002-01-14 | $8.09 | $10.88 | 962,700 | — | — |
| 2002-01-11 | $8.40 | $11.31 | 1,427,700 | — | — |
| 2002-01-10 | $8.60 | $11.57 | 374,700 | — | — |
| 2002-01-09 | $8.85 | $11.91 | 456,900 | — | — |
| 2002-01-08 | $8.72 | $11.73 | 698,700 | — | — |
| 2002-01-07 | $8.64 | $11.62 | 575,400 | — | — |
| 2002-01-04 | $8.78 | $11.81 | 739,500 | — | — |
| 2002-01-03 | $8.92 | $12.00 | 515,400 | — | — |
| 2002-01-02 | $8.80 | $11.84 | 638,400 | — | — |