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 | $5.92 | $11.55 | 735,153 | — | — |
| 2002-12-30 | $5.83 | $11.36 | 759,135 | — | — |
| 2002-12-27 | $5.76 | $11.22 | 499,018 | — | — |
| 2002-12-26 | $5.89 | $11.48 | 504,092 | — | — |
| 2002-12-24 | $5.80 | $11.31 | 354,202 | — | — |
| 2002-12-23 | $5.83 | $11.37 | 819,552 | — | — |
| 2002-12-20 | $5.82 | $11.35 | 2,010,832 | — | — |
| 2002-12-19 | $5.82 | $11.34 | 959,296 | — | — |
| 2002-12-18 | $5.83 | $11.36 | 1,048,308 | — | — |
| 2002-12-17 | $6.06 | $11.82 | 1,771,008 | — | — |
| 2002-12-16 | $6.00 | $11.70 | 426,610 | — | — |
| 2002-12-13 | $5.79 | $11.28 | 818,169 | — | — |
| 2002-12-12 | $5.90 | $11.50 | 861,983 | — | — |
| 2002-12-11 | $5.89 | $11.48 | 838,462 | — | — |
| 2002-12-10 | $5.85 | $11.40 | 887,349 | — | — |
| 2002-12-09 | $5.80 | $11.30 | 1,904,295 | — | — |
| 2002-12-06 | $5.90 | $11.49 | 645,219 | — | — |
| 2002-12-05 | $5.79 | $11.29 | 832,466 | — | — |
| 2002-12-04 | $5.85 | $11.40 | 1,325,950 | — | — |
| 2002-12-03 | $5.97 | $11.63 | 707,481 | — | — |
| 2002-12-02 | $6.03 | $11.76 | 818,169 | — | — |
| 2002-11-29 | $6.14 | $11.98 | 793,725 | — | — |
| 2002-11-27 | $6.13 | $11.94 | 1,450,935 | — | — |
| 2002-11-26 | $5.86 | $11.42 | 1,153,461 | — | — |
| 2002-11-25 | $5.94 | $11.58 | 1,310,269 | — | — |
| 2002-11-22 | $5.93 | $11.56 | 692,722 | — | — |
| 2002-11-21 | $6.08 | $11.86 | 1,362,385 | — | — |
| 2002-11-20 | $5.96 | $11.63 | 989,274 | — | — |
| 2002-11-19 | $5.92 | $11.53 | 1,156,690 | — | — |
| 2002-11-18 | $5.98 | $11.65 | 1,079,208 | — | — |
| 2002-11-15 | $6.08 | $11.85 | 680,270 | — | — |
| 2002-11-14 | $5.97 | $11.64 | 692,261 | — | — |
| 2002-11-13 | $5.82 | $11.35 | 1,182,978 | — | — |
| 2002-11-12 | $5.95 | $11.60 | 1,020,636 | — | — |
| 2002-11-11 | $5.83 | $11.36 | 1,390,057 | — | — |
| 2002-11-08 | $6.01 | $11.71 | 1,503,512 | — | — |
| 2002-11-07 | $6.27 | $12.23 | 1,094,428 | — | — |
| 2002-11-06 | $6.49 | $12.66 | 1,764,551 | — | — |
| 2002-11-05 | $6.40 | $12.48 | 2,229,902 | — | — |
| 2002-11-04 | $6.59 | $12.85 | 1,240,628 | — | — |
| 2002-11-01 | $6.70 | $13.06 | 1,366,997 | — | — |
| 2002-10-31 | $6.63 | $12.93 | 1,253,080 | — | — |
| 2002-10-30 | $6.61 | $12.89 | 2,056,952 | — | — |
| 2002-10-29 | $6.56 | $12.79 | 1,567,158 | — | — |
| 2002-10-28 | $6.69 | $13.04 | 1,179,288 | — | — |
| 2002-10-25 | $6.83 | $13.32 | 1,100,884 | — | — |
| 2002-10-24 | $6.64 | $12.95 | 1,596,213 | — | — |
| 2002-10-23 | $6.86 | $13.37 | 1,384,984 | — | — |
| 2002-10-22 | $6.73 | $13.11 | 1,108,725 | — | — |
| 2002-10-21 | $6.94 | $13.53 | 2,302,310 | — | — |
| 2002-10-18 | $6.56 | $12.78 | 1,637,721 | — | — |
| 2002-10-17 | $6.56 | $12.79 | 1,722,582 | — | — |
| 2002-10-16 | $6.25 | $12.18 | 1,363,768 | — | — |
| 2002-10-15 | $6.60 | $12.88 | 2,796,256 | — | — |
| 2002-10-14 | $6.04 | $11.78 | 1,103,190 | — | — |
| 2002-10-11 | $6.04 | $11.78 | 1,418,190 | — | — |
| 2002-10-10 | $5.84 | $11.39 | 1,506,279 | — | — |
| 2002-10-09 | $5.59 | $10.89 | 1,927,816 | — | — |
| 2002-10-08 | $5.84 | $11.39 | 2,787,493 | — | — |
| 2002-10-07 | $5.52 | $10.77 | 4,143,882 | — | — |
| 2002-10-04 | $5.47 | $10.66 | 1,123,483 | — | — |
| 2002-10-03 | $5.57 | $10.86 | 1,007,261 | — | — |
| 2002-10-02 | $5.61 | $10.94 | 1,704,595 | — | — |
| 2002-10-01 | $5.91 | $11.53 | 1,279,369 | — | — |
| 2002-09-30 | $5.60 | $10.91 | 1,497,055 | — | — |
| 2002-09-27 | $5.72 | $11.15 | 808,022 | — | — |
| 2002-09-26 | $5.97 | $11.63 | 1,019,252 | — | — |
| 2002-09-25 | $5.97 | $11.64 | 1,289,976 | — | — |
| 2002-09-24 | $5.78 | $11.27 | 1,200,504 | — | — |
| 2002-09-23 | $5.98 | $11.66 | 864,750 | — | — |
| 2002-09-20 | $6.06 | $11.81 | 1,358,695 | — | — |
| 2002-09-19 | $5.87 | $11.44 | 746,222 | — | — |
| 2002-09-18 | $6.11 | $11.91 | 862,444 | — | — |
| 2002-09-17 | $6.13 | $11.96 | 434,912 | — | — |
| 2002-09-16 | $6.27 | $12.22 | 421,076 | — | — |
| 2002-09-13 | $6.29 | $12.26 | 816,324 | — | — |
| 2002-09-12 | $6.26 | $12.21 | 891,961 | — | — |
| 2002-09-11 | $6.31 | $12.29 | 707,942 | — | — |
| 2002-09-10 | $6.27 | $12.23 | 1,097,656 | — | — |
| 2002-09-09 | $6.20 | $12.09 | 669,201 | — | — |
| 2002-09-06 | $6.12 | $11.94 | 899,340 | — | — |
| 2002-09-05 | $5.88 | $11.46 | 950,533 | — | — |
| 2002-09-04 | $6.02 | $11.73 | 666,895 | — | — |
| 2002-09-03 | $5.89 | $11.48 | 1,097,656 | — | — |
| 2002-08-30 | $6.14 | $11.97 | 600,482 | — | — |
| 2002-08-29 | $6.08 | $11.85 | 927,934 | — | — |
| 2002-08-28 | $6.05 | $11.79 | 1,103,190 | — | — |
| 2002-08-27 | $6.24 | $12.16 | 1,257,231 | — | — |
| 2002-08-26 | $6.29 | $12.25 | 727,312 | — | — |
| 2002-08-23 | $6.10 | $11.90 | 744,377 | — | — |
| 2002-08-22 | $6.26 | $12.19 | 1,235,094 | — | — |
| 2002-08-21 | $6.12 | $11.93 | 1,423,263 | — | — |
| 2002-08-20 | $5.92 | $11.53 | 1,016,946 | — | — |
| 2002-08-19 | $6.01 | $11.72 | 788,652 | — | — |
| 2002-08-16 | $5.85 | $11.41 | 1,194,508 | — | — |
| 2002-08-15 | $5.76 | $11.22 | 954,223 | — | — |
| 2002-08-14 | $5.81 | $11.33 | 1,563,468 | — | — |
| 2002-08-13 | $5.64 | $11.00 | 2,224,368 | — | — |
| 2002-08-12 | $5.63 | $10.97 | 1,298,278 | — | — |
| 2002-08-09 | $5.68 | $11.07 | 1,473,995 | — | — |
| 2002-08-08 | $5.57 | $10.85 | 1,173,754 | — | — |
| 2002-08-07 | $5.46 | $10.64 | 1,360,540 | — | — |
| 2002-08-06 | $5.32 | $10.36 | 1,291,821 | — | — |
| 2002-08-05 | $5.14 | $10.02 | 1,683,380 | — | — |
| 2002-08-02 | $5.21 | $10.17 | 2,570,268 | — | — |
| 2002-08-01 | $5.38 | $10.48 | 1,417,729 | — | — |
| 2002-07-31 | $5.34 | $10.42 | 1,083,359 | — | — |
| 2002-07-30 | $5.33 | $10.39 | 1,568,541 | — | — |
| 2002-07-29 | $5.42 | $10.57 | 3,073,437 | — | — |
| 2002-07-26 | $5.14 | $10.02 | 2,714,623 | — | — |
| 2002-07-25 | $5.24 | $10.22 | 2,480,795 | — | — |
| 2002-07-24 | $5.41 | $10.55 | 2,425,912 | — | — |
| 2002-07-23 | $5.09 | $9.92 | 2,299,543 | — | — |
| 2002-07-22 | $5.21 | $10.16 | 1,641,872 | — | — |
| 2002-07-19 | $5.39 | $10.51 | 1,276,602 | — | — |
| 2002-07-18 | $5.63 | $10.98 | 1,884,924 | — | — |
| 2002-07-17 | $5.87 | $11.44 | 1,435,254 | — | — |
| 2002-07-16 | $5.77 | $11.24 | 1,273,373 | — | — |
| 2002-07-15 | $5.83 | $11.37 | 1,490,137 | — | — |
| 2002-07-12 | $5.97 | $11.65 | 615,702 | — | — |
| 2002-07-11 | $5.98 | $11.66 | 784,962 | — | — |
| 2002-07-10 | $6.02 | $11.73 | 1,907,062 | — | — |
| 2002-07-09 | $6.30 | $12.29 | 565,892 | — | — |
| 2002-07-08 | $6.42 | $12.51 | 1,153,000 | — | — |
| 2002-07-05 | $6.49 | $12.66 | 589,875 | — | — |
| 2002-07-03 | $6.26 | $12.19 | 1,347,626 | — | — |
| 2002-07-02 | $6.33 | $12.35 | 1,886,308 | — | — |
| 2002-07-01 | $6.58 | $12.82 | 1,259,998 | — | — |
| 2002-06-28 | $6.54 | $12.75 | 3,007,946 | — | — |
| 2002-06-27 | $6.42 | $12.52 | 1,644,178 | — | — |
| 2002-06-26 | $6.48 | $12.63 | 1,773,314 | — | — |
| 2002-06-25 | $6.32 | $12.33 | 2,075,861 | — | — |
| 2002-06-24 | $6.35 | $12.39 | 1,521,960 | — | — |
| 2002-06-21 | $6.29 | $12.25 | 3,306,343 | — | — |
| 2002-06-20 | $6.28 | $12.25 | 1,915,364 | — | — |
| 2002-06-19 | $6.14 | $11.97 | 2,157,955 | — | — |
| 2002-06-18 | $6.28 | $12.24 | 2,929,081 | — | — |
| 2002-06-17 | $6.25 | $12.18 | 3,846,869 | — | — |
| 2002-06-14 | $6.44 | $12.55 | 4,248,113 | — | — |
| 2002-06-13 | $6.49 | $12.66 | 3,059,601 | — | — |
| 2002-06-12 | $6.81 | $13.28 | 1,117,949 | — | — |
| 2002-06-11 | $6.77 | $13.19 | 1,125,328 | — | — |
| 2002-06-10 | $6.95 | $13.55 | 1,038,622 | — | — |
| 2002-06-07 | $6.91 | $13.46 | 3,419,798 | — | — |
| 2002-06-06 | $6.71 | $13.07 | 11,079,869 | — | — |
| 2002-06-05 | $7.26 | $14.15 | 3,218,715 | — | — |
| 2002-06-04 | $7.32 | $14.27 | 1,471,689 | — | — |
| 2002-06-03 | $7.51 | $14.64 | 1,089,816 | — | — |
| 2002-05-31 | $7.70 | $15.01 | 637,840 | — | — |
| 2002-05-30 | $7.63 | $14.88 | 1,257,231 | — | — |
| 2002-05-29 | $7.59 | $14.79 | 1,052,458 | — | — |
| 2002-05-28 | $7.55 | $14.71 | 1,244,318 | — | — |
| 2002-05-24 | $7.55 | $14.71 | 2,137,662 | — | — |
| 2002-05-23 | $7.57 | $14.76 | 11,633,770 | — | — |
| 2002-05-22 | $8.33 | $16.23 | 438,140 | — | — |
| 2002-05-21 | $8.35 | $16.28 | 848,608 | — | — |
| 2002-05-20 | $8.25 | $16.09 | 900,262 | — | — |
| 2002-05-17 | $8.40 | $16.37 | 411,852 | — | — |
| 2002-05-16 | $8.37 | $16.32 | 442,752 | — | — |
| 2002-05-15 | $8.48 | $16.53 | 528,074 | — | — |
| 2002-05-14 | $8.45 | $16.47 | 749,450 | — | — |
| 2002-05-13 | $8.26 | $16.10 | 1,130,401 | — | — |
| 2002-05-10 | $8.28 | $16.15 | 485,644 | — | — |
| 2002-05-09 | $8.40 | $16.37 | 750,834 | — | — |
| 2002-05-08 | $8.53 | $16.64 | 687,649 | — | — |
| 2002-05-07 | $8.42 | $16.40 | 803,872 | — | — |
| 2002-05-06 | $8.41 | $16.40 | 854,604 | — | — |
| 2002-05-03 | $8.56 | $16.70 | 718,550 | — | — |
| 2002-05-02 | $8.43 | $16.43 | 1,163,146 | — | — |
| 2002-05-01 | $8.39 | $16.36 | 1,010,028 | — | — |
| 2002-04-30 | $8.39 | $16.36 | 580,651 | — | — |
| 2002-04-29 | $8.23 | $16.05 | 803,410 | — | — |
| 2002-04-26 | $8.37 | $16.32 | 925,167 | — | — |
| 2002-04-25 | $8.39 | $16.35 | 1,225,870 | — | — |
| 2002-04-24 | $8.33 | $16.23 | 1,306,580 | — | — |
| 2002-04-23 | $8.30 | $16.18 | 1,167,758 | — | — |
| 2002-04-22 | $8.43 | $16.43 | 1,248,468 | — | — |
| 2002-04-19 | $8.59 | $16.74 | 1,471,689 | — | — |
| 2002-04-18 | $8.64 | $16.85 | 864,289 | — | — |
| 2002-04-17 | $8.71 | $16.99 | 566,815 | — | — |
| 2002-04-16 | $8.73 | $17.02 | 804,794 | — | — |
| 2002-04-15 | $8.61 | $16.78 | 1,302,890 | — | — |
| 2002-04-12 | $8.71 | $16.98 | 913,176 | — | — |
| 2002-04-11 | $8.71 | $16.98 | 1,547,326 | — | — |
| 2002-04-10 | $8.68 | $16.92 | 1,503,973 | — | — |
| 2002-04-09 | $8.64 | $16.84 | 875,819 | — | — |
| 2002-04-08 | $8.61 | $16.78 | 632,305 | — | — |
| 2002-04-05 | $8.55 | $16.67 | 999,420 | — | — |
| 2002-04-04 | $8.37 | $16.32 | 1,891,381 | — | — |
| 2002-04-03 | $8.59 | $16.76 | 2,121,059 | — | — |
| 2002-04-02 | $8.87 | $17.28 | 1,465,694 | — | — |
| 2002-04-01 | $8.95 | $17.44 | 1,722,121 | — | — |
| 2002-03-28 | $9.09 | $17.72 | 969,904 | — | — |
| 2002-03-27 | $9.08 | $17.69 | 1,628,497 | — | — |
| 2002-03-26 | $8.91 | $17.37 | 3,716,350 | — | — |
| 2002-03-25 | $8.40 | $16.38 | 2,227,135 | — | — |
| 2002-03-22 | $8.12 | $15.83 | 838,923 | — | — |
| 2002-03-21 | $8.29 | $16.17 | 1,828,658 | — | — |
| 2002-03-20 | $8.36 | $16.30 | 5,057,058 | — | — |
| 2002-03-19 | $8.53 | $16.62 | 1,372,531 | — | — |
| 2002-03-18 | $8.48 | $16.54 | 755,446 | — | — |
| 2002-03-15 | $8.45 | $16.48 | 1,776,542 | — | — |
| 2002-03-14 | $8.47 | $16.51 | 853,220 | — | — |
| 2002-03-13 | $8.44 | $16.46 | 904,413 | — | — |
| 2002-03-12 | $8.48 | $16.52 | 430,300 | — | — |
| 2002-03-11 | $8.38 | $16.33 | 968,981 | — | — |
| 2002-03-08 | $8.35 | $16.29 | 897,495 | — | — |
| 2002-03-07 | $8.35 | $16.27 | 1,096,272 | — | — |
| 2002-03-06 | $8.46 | $16.49 | 1,685,225 | — | — |
| 2002-03-05 | $8.39 | $16.35 | 1,651,557 | — | — |
| 2002-03-04 | $8.45 | $16.48 | 617,086 | — | — |
| 2002-03-01 | $8.13 | $15.85 | 1,568,541 | — | — |
| 2002-02-28 | $8.19 | $15.96 | 889,655 | — | — |
| 2002-02-27 | $8.16 | $15.90 | 2,133,050 | — | — |
| 2002-02-26 | $8.00 | $15.59 | 1,129,018 | — | — |
| 2002-02-25 | $7.91 | $15.41 | 1,005,877 | — | — |
| 2002-02-22 | $7.84 | $15.28 | 1,316,726 | — | — |
| 2002-02-21 | $7.75 | $15.10 | 2,757,054 | — | — |
| 2002-02-20 | $7.49 | $14.60 | 1,266,455 | — | — |
| 2002-02-19 | $7.33 | $14.29 | 633,228 | — | — |
| 2002-02-15 | $7.40 | $14.43 | 1,379,449 | — | — |
| 2002-02-14 | $7.37 | $14.37 | 1,025,248 | — | — |
| 2002-02-13 | $7.37 | $14.37 | 776,661 | — | — |
| 2002-02-12 | $7.37 | $14.37 | 1,716,586 | — | — |
| 2002-02-11 | $7.41 | $14.45 | 3,229,784 | — | — |
| 2002-02-08 | $7.20 | $14.03 | 3,218,254 | — | — |
| 2002-02-07 | $7.20 | $14.03 | 2,260,341 | — | — |
| 2002-02-06 | $7.20 | $14.04 | 4,016,130 | — | — |
| 2002-02-05 | $7.31 | $14.25 | 1,866,015 | — | — |
| 2002-02-04 | $7.48 | $14.58 | 2,295,854 | — | — |
| 2002-02-01 | $7.64 | $14.90 | 4,108,831 | — | — |
| 2002-01-31 | $7.81 | $15.22 | 1,951,337 | — | — |
| 2002-01-30 | $7.71 | $15.03 | 2,418,533 | — | — |
| 2002-01-29 | $7.53 | $14.68 | 1,787,150 | — | — |
| 2002-01-28 | $7.54 | $14.69 | 2,563,811 | — | — |
| 2002-01-25 | $7.49 | $14.60 | 3,096,497 | — | — |
| 2002-01-24 | $7.16 | $13.95 | 1,770,547 | — | — |
| 2002-01-23 | $7.04 | $13.72 | 1,948,109 | — | — |
| 2002-01-22 | $6.80 | $13.26 | 2,053,262 | — | — |
| 2002-01-18 | $6.85 | $13.34 | 2,477,105 | — | — |
| 2002-01-17 | $6.86 | $13.37 | 2,971,973 | — | — |
| 2002-01-16 | $6.80 | $13.26 | 3,650,398 | — | — |
| 2002-01-15 | $6.94 | $13.53 | 4,238,428 | — | — |
| 2002-01-14 | $7.07 | $13.79 | 4,319,599 | — | — |
| 2002-01-11 | $7.18 | $13.99 | 1,269,222 | — | — |
| 2002-01-10 | $7.27 | $14.17 | 2,597,940 | — | — |
| 2002-01-09 | $7.40 | $14.43 | 3,122,785 | — | — |
| 2002-01-08 | $7.38 | $14.38 | 3,029,162 | — | — |
| 2002-01-07 | $7.47 | $14.56 | 1,634,032 | — | — |
| 2002-01-04 | $7.37 | $14.36 | 3,116,790 | — | — |
| 2002-01-03 | $7.41 | $14.45 | 5,330,088 | — | — |
| 2002-01-02 | $7.17 | $13.98 | 7,176,733 | — | — |