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 | $6.37 | $10.08 | 363,150 | — | — |
| 2002-12-30 | $6.28 | $9.95 | 418,500 | — | — |
| 2002-12-27 | $6.28 | $9.94 | 193,050 | — | — |
| 2002-12-26 | $6.31 | $10.00 | 1,745,550 | — | — |
| 2002-12-24 | $6.34 | $10.05 | 163,800 | — | — |
| 2002-12-23 | $6.36 | $10.08 | 420,750 | — | — |
| 2002-12-20 | $6.24 | $9.89 | 814,050 | — | — |
| 2002-12-19 | $6.24 | $9.88 | 983,250 | — | — |
| 2002-12-18 | $6.44 | $10.21 | 636,750 | — | — |
| 2002-12-17 | $6.59 | $10.43 | 493,200 | — | — |
| 2002-12-16 | $6.68 | $10.57 | 382,500 | — | — |
| 2002-12-13 | $6.47 | $10.24 | 346,950 | — | — |
| 2002-12-12 | $6.61 | $10.48 | 399,150 | — | — |
| 2002-12-11 | $6.53 | $10.35 | 220,950 | — | — |
| 2002-12-10 | $6.51 | $10.31 | 391,950 | — | — |
| 2002-12-09 | $6.38 | $10.10 | 372,600 | — | — |
| 2002-12-06 | $6.49 | $10.27 | 420,300 | — | — |
| 2002-12-05 | $6.45 | $10.22 | 360,900 | — | — |
| 2002-12-04 | $6.51 | $10.31 | 711,450 | — | — |
| 2002-12-03 | $6.50 | $10.30 | 461,700 | — | — |
| 2002-12-02 | $6.70 | $10.62 | 394,200 | — | — |
| 2002-11-29 | $6.57 | $10.40 | 210,150 | — | — |
| 2002-11-27 | $6.61 | $10.47 | 877,050 | — | — |
| 2002-11-26 | $6.50 | $10.29 | 1,369,350 | — | — |
| 2002-11-25 | $6.49 | $10.28 | 680,850 | — | — |
| 2002-11-22 | $6.46 | $10.23 | 728,100 | — | — |
| 2002-11-21 | $6.44 | $10.21 | 825,750 | — | — |
| 2002-11-20 | $6.33 | $10.02 | 278,100 | — | — |
| 2002-11-19 | $6.19 | $9.81 | 1,310,850 | — | — |
| 2002-11-18 | $6.30 | $9.97 | 935,100 | — | — |
| 2002-11-15 | $6.43 | $10.18 | 498,600 | — | — |
| 2002-11-14 | $6.31 | $10.00 | 458,100 | — | — |
| 2002-11-13 | $6.12 | $9.69 | 519,750 | — | — |
| 2002-11-12 | $6.09 | $9.64 | 365,850 | — | — |
| 2002-11-11 | $6.04 | $9.57 | 538,200 | — | — |
| 2002-11-08 | $6.18 | $9.79 | 274,950 | — | — |
| 2002-11-07 | $6.14 | $9.73 | 478,800 | — | — |
| 2002-11-06 | $6.16 | $9.75 | 443,700 | — | — |
| 2002-11-05 | $6.16 | $9.75 | 346,500 | — | — |
| 2002-11-04 | $6.16 | $9.75 | 664,200 | — | — |
| 2002-11-01 | $6.11 | $9.68 | 729,450 | — | — |
| 2002-10-31 | $6.08 | $9.63 | 745,650 | — | — |
| 2002-10-30 | $5.88 | $9.31 | 600,750 | — | — |
| 2002-10-29 | $5.87 | $9.29 | 527,400 | — | — |
| 2002-10-28 | $5.89 | $9.33 | 485,550 | — | — |
| 2002-10-25 | $6.01 | $9.52 | 871,200 | — | — |
| 2002-10-24 | $5.88 | $9.32 | 756,000 | — | — |
| 2002-10-23 | $5.97 | $9.45 | 527,400 | — | — |
| 2002-10-22 | $5.80 | $9.19 | 684,000 | — | — |
| 2002-10-21 | $5.88 | $9.31 | 869,850 | — | — |
| 2002-10-18 | $5.74 | $9.10 | 442,800 | — | — |
| 2002-10-17 | $5.76 | $9.12 | 499,950 | — | — |
| 2002-10-16 | $5.41 | $8.55 | 488,250 | — | — |
| 2002-10-15 | $5.64 | $8.91 | 675,900 | — | — |
| 2002-10-14 | $5.61 | $8.86 | 507,600 | — | — |
| 2002-10-11 | $5.48 | $8.65 | 495,000 | — | — |
| 2002-10-10 | $5.33 | $8.42 | 324,900 | — | — |
| 2002-10-09 | $5.19 | $8.19 | 396,000 | — | — |
| 2002-10-08 | $5.42 | $8.55 | 615,600 | — | — |
| 2002-10-07 | $5.32 | $8.40 | 317,700 | — | — |
| 2002-10-04 | $5.44 | $8.59 | 412,650 | — | — |
| 2002-10-03 | $5.56 | $8.79 | 193,050 | — | — |
| 2002-10-02 | $5.51 | $8.70 | 369,450 | — | — |
| 2002-10-01 | $5.68 | $8.97 | 734,850 | — | — |
| 2002-09-30 | $5.51 | $8.70 | 1,015,650 | — | — |
| 2002-09-27 | $5.46 | $8.63 | 659,250 | — | — |
| 2002-09-26 | $5.49 | $8.67 | 519,300 | — | — |
| 2002-09-25 | $5.38 | $8.50 | 625,950 | — | — |
| 2002-09-24 | $5.31 | $8.39 | 1,100,700 | — | — |
| 2002-09-23 | $5.61 | $8.86 | 740,700 | — | — |
| 2002-09-20 | $5.78 | $9.13 | 291,600 | — | — |
| 2002-09-19 | $5.76 | $9.09 | 275,850 | — | — |
| 2002-09-18 | $5.79 | $9.14 | 310,950 | — | — |
| 2002-09-17 | $5.79 | $9.14 | 428,400 | — | — |
| 2002-09-16 | $5.86 | $9.26 | 473,400 | — | — |
| 2002-09-13 | $5.83 | $9.21 | 368,550 | — | — |
| 2002-09-12 | $5.80 | $9.16 | 294,750 | — | — |
| 2002-09-11 | $5.86 | $9.25 | 170,550 | — | — |
| 2002-09-10 | $5.82 | $9.19 | 271,800 | — | — |
| 2002-09-09 | $5.78 | $9.12 | 548,100 | — | — |
| 2002-09-06 | $5.70 | $9.01 | 354,600 | — | — |
| 2002-09-05 | $5.63 | $8.89 | 298,800 | — | — |
| 2002-09-04 | $5.69 | $8.98 | 237,600 | — | — |
| 2002-09-03 | $5.57 | $8.79 | 396,000 | — | — |
| 2002-08-30 | $5.66 | $8.95 | 300,600 | — | — |
| 2002-08-29 | $5.70 | $9.01 | 303,750 | — | — |
| 2002-08-28 | $5.68 | $8.96 | 457,650 | — | — |
| 2002-08-27 | $5.77 | $9.12 | 613,350 | — | — |
| 2002-08-26 | $5.71 | $9.02 | 625,950 | — | — |
| 2002-08-23 | $5.71 | $9.01 | 486,900 | — | — |
| 2002-08-22 | $5.86 | $9.26 | 560,250 | — | — |
| 2002-08-21 | $5.88 | $9.28 | 654,750 | — | — |
| 2002-08-20 | $5.87 | $9.26 | 723,150 | — | — |
| 2002-08-19 | $5.88 | $9.28 | 548,100 | — | — |
| 2002-08-16 | $5.87 | $9.28 | 375,750 | — | — |
| 2002-08-15 | $5.82 | $9.19 | 374,400 | — | — |
| 2002-08-14 | $5.77 | $9.11 | 432,900 | — | — |
| 2002-08-13 | $5.75 | $9.08 | 468,900 | — | — |
| 2002-08-12 | $5.89 | $9.30 | 684,450 | — | — |
| 2002-08-09 | $5.90 | $9.32 | 750,150 | — | — |
| 2002-08-08 | $6.00 | $9.47 | 804,150 | — | — |
| 2002-08-07 | $5.73 | $9.05 | 517,050 | — | — |
| 2002-08-06 | $5.68 | $8.96 | 723,600 | — | — |
| 2002-08-05 | $5.44 | $8.60 | 488,700 | — | — |
| 2002-08-02 | $5.46 | $8.62 | 593,550 | — | — |
| 2002-08-01 | $5.63 | $8.89 | 517,500 | — | — |
| 2002-07-31 | $5.56 | $8.77 | 769,950 | — | — |
| 2002-07-30 | $5.63 | $8.90 | 703,350 | — | — |
| 2002-07-29 | $5.69 | $8.99 | 486,450 | — | — |
| 2002-07-26 | $5.33 | $8.42 | 669,600 | — | — |
| 2002-07-25 | $5.22 | $8.24 | 925,650 | — | — |
| 2002-07-24 | $5.26 | $8.31 | 887,400 | — | — |
| 2002-07-23 | $5.09 | $8.04 | 1,151,550 | — | — |
| 2002-07-22 | $5.31 | $8.39 | 1,040,850 | — | — |
| 2002-07-19 | $5.51 | $8.70 | 1,067,850 | — | — |
| 2002-07-18 | $5.60 | $8.84 | 954,900 | — | — |
| 2002-07-17 | $5.46 | $8.59 | 766,800 | — | — |
| 2002-07-16 | $5.20 | $8.19 | 940,050 | — | — |
| 2002-07-15 | $5.44 | $8.57 | 634,500 | — | — |
| 2002-07-12 | $5.49 | $8.64 | 404,100 | — | — |
| 2002-07-11 | $5.51 | $8.68 | 993,150 | — | — |
| 2002-07-10 | $5.70 | $8.98 | 1,479,150 | — | — |
| 2002-07-09 | $5.69 | $8.96 | 1,224,000 | — | — |
| 2002-07-08 | $5.53 | $8.71 | 630,450 | — | — |
| 2002-07-05 | $5.49 | $8.64 | 338,400 | — | — |
| 2002-07-03 | $5.33 | $8.40 | 945,450 | — | — |
| 2002-07-02 | $5.48 | $8.62 | 654,750 | — | — |
| 2002-07-01 | $5.52 | $8.69 | 1,077,300 | — | — |
| 2002-06-28 | $5.59 | $8.80 | 4,047,750 | — | — |
| 2002-06-27 | $5.74 | $9.03 | 1,768,500 | — | — |
| 2002-06-26 | $5.77 | $9.08 | 1,198,350 | — | — |
| 2002-06-25 | $5.82 | $9.16 | 819,450 | — | — |
| 2002-06-24 | $5.99 | $9.43 | 980,100 | — | — |
| 2002-06-21 | $6.11 | $9.62 | 879,300 | — | — |
| 2002-06-20 | $6.21 | $9.78 | 551,700 | — | — |
| 2002-06-19 | $6.11 | $9.62 | 465,750 | — | — |
| 2002-06-18 | $6.20 | $9.76 | 406,350 | — | — |
| 2002-06-17 | $6.10 | $9.60 | 567,450 | — | — |
| 2002-06-14 | $5.91 | $9.31 | 530,550 | — | — |
| 2002-06-13 | $5.92 | $9.33 | 751,950 | — | — |
| 2002-06-12 | $6.00 | $9.45 | 670,950 | — | — |
| 2002-06-11 | $5.97 | $9.40 | 601,650 | — | — |
| 2002-06-10 | $5.94 | $9.35 | 707,400 | — | — |
| 2002-06-07 | $6.00 | $9.45 | 706,500 | — | — |
| 2002-06-06 | $6.05 | $9.53 | 1,019,250 | — | — |
| 2002-06-05 | $6.16 | $9.69 | 562,950 | — | — |
| 2002-06-04 | $6.18 | $9.73 | 616,950 | — | — |
| 2002-06-03 | $6.14 | $9.67 | 620,325 | — | — |
| 2002-05-31 | $6.36 | $10.02 | 876,150 | — | — |
| 2002-05-30 | $6.27 | $9.87 | 828,900 | — | — |
| 2002-05-29 | $6.40 | $10.07 | 662,850 | — | — |
| 2002-05-28 | $6.55 | $10.31 | 1,254,825 | — | — |
| 2002-05-24 | $6.57 | $10.34 | 456,975 | — | — |
| 2002-05-23 | $6.76 | $10.64 | 553,500 | — | — |
| 2002-05-22 | $6.51 | $10.24 | 702,675 | — | — |
| 2002-05-21 | $6.56 | $10.33 | 604,800 | — | — |
| 2002-05-20 | $6.73 | $10.59 | 299,700 | — | — |
| 2002-05-17 | $6.77 | $10.67 | 363,150 | — | — |
| 2002-05-16 | $6.61 | $10.41 | 513,675 | — | — |
| 2002-05-15 | $6.70 | $10.56 | 612,900 | — | — |
| 2002-05-14 | $6.72 | $10.58 | 569,025 | — | — |
| 2002-05-13 | $6.56 | $10.33 | 450,900 | — | — |
| 2002-05-10 | $6.44 | $10.14 | 589,950 | — | — |
| 2002-05-09 | $6.49 | $10.22 | 597,375 | — | — |
| 2002-05-08 | $6.56 | $10.32 | 807,300 | — | — |
| 2002-05-07 | $6.47 | $10.18 | 883,575 | — | — |
| 2002-05-06 | $6.38 | $10.04 | 859,275 | — | — |
| 2002-05-03 | $6.47 | $10.18 | 708,075 | — | — |
| 2002-05-02 | $6.62 | $10.42 | 531,225 | — | — |
| 2002-05-01 | $6.66 | $10.49 | 552,825 | — | — |
| 2002-04-30 | $6.63 | $10.44 | 601,425 | — | — |
| 2002-04-29 | $6.48 | $10.20 | 471,825 | — | — |
| 2002-04-26 | $6.47 | $10.19 | 385,425 | — | — |
| 2002-04-25 | $6.51 | $10.24 | 437,400 | — | — |
| 2002-04-24 | $6.45 | $10.16 | 918,000 | — | — |
| 2002-04-23 | $6.37 | $10.03 | 718,875 | — | — |
| 2002-04-22 | $6.26 | $9.86 | 1,173,150 | — | — |
| 2002-04-19 | $6.29 | $9.91 | 581,850 | — | — |
| 2002-04-18 | $6.20 | $9.76 | 277,425 | — | — |
| 2002-04-17 | $6.19 | $9.74 | 679,725 | — | — |
| 2002-04-16 | $6.29 | $9.91 | 1,610,550 | — | — |
| 2002-04-15 | $6.57 | $10.34 | 761,400 | — | — |
| 2002-04-12 | $6.65 | $10.47 | 629,775 | — | — |
| 2002-04-11 | $6.48 | $10.20 | 462,375 | — | — |
| 2002-04-10 | $6.60 | $10.37 | 815,400 | — | — |
| 2002-04-09 | $6.60 | $10.37 | 838,350 | — | — |
| 2002-04-08 | $6.49 | $10.19 | 2,277,450 | — | — |
| 2002-04-05 | $6.39 | $10.04 | 1,035,450 | — | — |
| 2002-04-04 | $6.12 | $9.61 | 568,350 | — | — |
| 2002-04-03 | $6.05 | $9.50 | 371,250 | — | — |
| 2002-04-02 | $6.01 | $9.45 | 355,725 | — | — |
| 2002-04-01 | $6.07 | $9.53 | 661,500 | — | — |
| 2002-03-28 | $6.05 | $9.51 | 965,925 | — | — |
| 2002-03-27 | $6.04 | $9.49 | 1,050,975 | — | — |
| 2002-03-26 | $6.07 | $9.53 | 328,050 | — | — |
| 2002-03-25 | $5.95 | $9.35 | 680,400 | — | — |
| 2002-03-22 | $6.01 | $9.44 | 552,150 | — | — |
| 2002-03-21 | $6.07 | $9.54 | 589,950 | — | — |
| 2002-03-20 | $6.07 | $9.53 | 539,325 | — | — |
| 2002-03-19 | $6.16 | $9.67 | 1,582,200 | — | — |
| 2002-03-18 | $6.07 | $9.54 | 1,156,275 | — | — |
| 2002-03-15 | $6.13 | $9.64 | 800,550 | — | — |
| 2002-03-14 | $6.15 | $9.66 | 241,650 | — | — |
| 2002-03-13 | $6.18 | $9.70 | 835,650 | — | — |
| 2002-03-12 | $6.24 | $9.80 | 673,650 | — | — |
| 2002-03-11 | $6.22 | $9.77 | 659,475 | — | — |
| 2002-03-08 | $6.16 | $9.67 | 748,575 | — | — |
| 2002-03-07 | $6.15 | $9.66 | 341,550 | — | — |
| 2002-03-06 | $6.13 | $9.63 | 1,528,875 | — | — |
| 2002-03-05 | $6.12 | $9.61 | 326,700 | — | — |
| 2002-03-04 | $6.15 | $9.66 | 847,125 | — | — |
| 2002-03-01 | $6.00 | $9.42 | 744,525 | — | — |
| 2002-02-28 | $6.08 | $9.55 | 561,600 | — | — |
| 2002-02-27 | $5.93 | $9.32 | 475,200 | — | — |
| 2002-02-26 | $5.84 | $9.17 | 1,575,450 | — | — |
| 2002-02-25 | $5.87 | $9.21 | 1,644,300 | — | — |
| 2002-02-22 | $6.13 | $9.63 | 2,892,375 | — | — |
| 2002-02-21 | $5.99 | $9.40 | 1,466,775 | — | — |
| 2002-02-20 | $6.21 | $9.76 | 1,624,050 | — | — |
| 2002-02-19 | $6.00 | $9.42 | 425,250 | — | — |
| 2002-02-15 | $6.01 | $9.44 | 274,050 | — | — |
| 2002-02-14 | $5.90 | $9.26 | 546,750 | — | — |
| 2002-02-13 | $5.93 | $9.31 | 247,725 | — | — |
| 2002-02-12 | $5.92 | $9.30 | 363,825 | — | — |
| 2002-02-11 | $5.87 | $9.21 | 225,450 | — | — |
| 2002-02-08 | $5.81 | $9.13 | 278,775 | — | — |
| 2002-02-07 | $5.62 | $8.83 | 328,725 | — | — |
| 2002-02-06 | $5.60 | $8.80 | 281,475 | — | — |
| 2002-02-05 | $5.63 | $8.84 | 222,750 | — | — |
| 2002-02-04 | $5.73 | $9.00 | 1,220,400 | — | — |
| 2002-02-01 | $5.64 | $8.86 | 980,775 | — | — |
| 2002-01-31 | $5.70 | $8.95 | 1,252,800 | — | — |
| 2002-01-30 | $5.65 | $8.88 | 729,675 | — | — |
| 2002-01-29 | $5.70 | $8.95 | 571,050 | — | — |
| 2002-01-28 | $5.89 | $9.26 | 398,925 | — | — |
| 2002-01-25 | $5.83 | $9.16 | 536,625 | — | — |
| 2002-01-24 | $5.67 | $8.90 | 514,350 | — | — |
| 2002-01-23 | $5.60 | $8.80 | 508,275 | — | — |
| 2002-01-22 | $5.44 | $8.55 | 401,625 | — | — |
| 2002-01-18 | $5.45 | $8.56 | 324,675 | — | — |
| 2002-01-17 | $5.55 | $8.72 | 253,125 | — | — |
| 2002-01-16 | $5.52 | $8.67 | 252,450 | — | — |
| 2002-01-15 | $5.61 | $8.79 | 304,425 | — | — |
| 2002-01-14 | $5.68 | $8.90 | 600,075 | — | — |
| 2002-01-11 | $5.70 | $8.92 | 379,350 | — | — |
| 2002-01-10 | $5.75 | $9.00 | 936,900 | — | — |
| 2002-01-09 | $5.73 | $8.97 | 1,221,075 | — | — |
| 2002-01-08 | $5.70 | $8.92 | 622,350 | — | — |
| 2002-01-07 | $5.67 | $8.89 | 1,702,350 | — | — |
| 2002-01-04 | $5.73 | $8.98 | 1,100,925 | — | — |
| 2002-01-03 | $5.70 | $8.93 | 880,875 | — | — |
| 2002-01-02 | $5.70 | $8.92 | 662,175 | — | — |