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
- 1992-12-10 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 | $5.64 | $5.64 | 38,900 | — | — |
| 2002-12-30 | $5.82 | $5.82 | 19,400 | — | — |
| 2002-12-27 | $6.16 | $6.16 | 12,700 | — | — |
| 2002-12-26 | $6.30 | $6.30 | 8,300 | — | — |
| 2002-12-24 | $6.30 | $6.30 | 4,000 | — | — |
| 2002-12-23 | $6.30 | $6.30 | 27,100 | — | — |
| 2002-12-20 | $6.40 | $6.40 | 40,000 | — | — |
| 2002-12-19 | $6.18 | $6.18 | 22,300 | — | — |
| 2002-12-18 | $6.10 | $6.10 | 5,900 | — | — |
| 2002-12-17 | $6.25 | $6.25 | 13,700 | — | — |
| 2002-12-16 | $6.30 | $6.30 | 40,800 | — | — |
| 2002-12-13 | $6.15 | $6.15 | 13,600 | — | — |
| 2002-12-12 | $6.29 | $6.29 | 6,900 | — | — |
| 2002-12-11 | $5.90 | $5.90 | 21,100 | — | — |
| 2002-12-10 | $6.10 | $6.10 | 11,300 | — | — |
| 2002-12-09 | $6.00 | $6.00 | 16,700 | — | — |
| 2002-12-06 | $6.26 | $6.26 | 16,700 | — | — |
| 2002-12-05 | $6.43 | $6.43 | 13,700 | — | — |
| 2002-12-04 | $6.54 | $6.54 | 18,700 | — | — |
| 2002-12-03 | $6.55 | $6.55 | 12,100 | — | — |
| 2002-12-02 | $6.75 | $6.75 | 20,500 | — | — |
| 2002-11-29 | $6.95 | $6.95 | 10,500 | — | — |
| 2002-11-27 | $6.75 | $6.75 | 70,000 | — | — |
| 2002-11-26 | $6.37 | $6.37 | 27,600 | — | — |
| 2002-11-25 | $6.25 | $6.25 | 21,700 | — | — |
| 2002-11-22 | $5.89 | $5.89 | 42,100 | — | — |
| 2002-11-21 | $5.88 | $5.88 | 35,500 | — | — |
| 2002-11-20 | $5.60 | $5.60 | 59,000 | — | — |
| 2002-11-19 | $5.85 | $5.85 | 54,500 | — | — |
| 2002-11-18 | $6.07 | $6.07 | 29,800 | — | — |
| 2002-11-15 | $6.19 | $6.19 | 16,000 | — | — |
| 2002-11-14 | $6.55 | $6.55 | 40,900 | — | — |
| 2002-11-13 | $6.34 | $6.34 | 43,500 | — | — |
| 2002-11-12 | $6.25 | $6.25 | 32,100 | — | — |
| 2002-11-11 | $6.33 | $6.33 | 10,400 | — | — |
| 2002-11-08 | $6.61 | $6.61 | 36,900 | — | — |
| 2002-11-07 | $6.89 | $6.89 | 24,100 | — | — |
| 2002-11-06 | $7.00 | $7.00 | 32,100 | — | — |
| 2002-11-05 | $6.74 | $6.74 | 54,200 | — | — |
| 2002-11-04 | $7.21 | $7.21 | 22,700 | — | — |
| 2002-11-01 | $7.45 | $7.45 | 14,500 | — | — |
| 2002-10-31 | $7.45 | $7.45 | 10,300 | — | — |
| 2002-10-30 | $7.55 | $7.55 | 13,300 | — | — |
| 2002-10-29 | $7.55 | $7.55 | 34,700 | — | — |
| 2002-10-28 | $7.70 | $7.70 | 26,800 | — | — |
| 2002-10-25 | $8.00 | $8.00 | 53,900 | — | — |
| 2002-10-24 | $7.65 | $7.65 | 32,200 | — | — |
| 2002-10-23 | $7.80 | $7.80 | 16,100 | — | — |
| 2002-10-22 | $7.60 | $7.60 | 6,300 | — | — |
| 2002-10-21 | $7.75 | $7.75 | 14,000 | — | — |
| 2002-10-18 | $7.74 | $7.74 | 17,100 | — | — |
| 2002-10-17 | $7.75 | $7.75 | 11,800 | — | — |
| 2002-10-16 | $7.60 | $7.60 | 85,100 | — | — |
| 2002-10-15 | $7.95 | $7.95 | 31,600 | — | — |
| 2002-10-14 | $7.58 | $7.58 | 11,100 | — | — |
| 2002-10-11 | $7.46 | $7.46 | 19,100 | — | — |
| 2002-10-10 | $7.13 | $7.13 | 60,800 | — | — |
| 2002-10-09 | $6.37 | $6.37 | 46,000 | — | — |
| 2002-10-08 | $7.05 | $7.05 | 36,000 | — | — |
| 2002-10-07 | $7.35 | $7.35 | 20,600 | — | — |
| 2002-10-04 | $8.00 | $8.00 | 64,900 | — | — |
| 2002-10-03 | $8.08 | $8.08 | 41,100 | — | — |
| 2002-10-02 | $7.76 | $7.76 | 79,100 | — | — |
| 2002-10-01 | $8.15 | $8.15 | 42,800 | — | — |
| 2002-09-30 | $7.98 | $7.98 | 59,300 | — | — |
| 2002-09-27 | $8.44 | $8.44 | 67,300 | — | — |
| 2002-09-26 | $8.63 | $8.63 | 23,100 | — | — |
| 2002-09-25 | $8.49 | $8.49 | 24,700 | — | — |
| 2002-09-24 | $8.70 | $8.70 | 119,500 | — | — |
| 2002-09-23 | $8.00 | $8.00 | 57,000 | — | — |
| 2002-09-20 | $7.99 | $7.99 | 61,600 | — | — |
| 2002-09-19 | $7.98 | $7.98 | 100,100 | — | — |
| 2002-09-18 | $8.15 | $8.15 | 42,500 | — | — |
| 2002-09-17 | $8.05 | $8.05 | 21,900 | — | — |
| 2002-09-16 | $8.18 | $8.18 | 14,800 | — | — |
| 2002-09-13 | $8.10 | $8.10 | 21,700 | — | — |
| 2002-09-12 | $7.93 | $7.93 | 14,000 | — | — |
| 2002-09-11 | $8.25 | $8.25 | 16,100 | — | — |
| 2002-09-10 | $8.20 | $8.20 | 15,200 | — | — |
| 2002-09-09 | $8.28 | $8.28 | 28,700 | — | — |
| 2002-09-06 | $8.37 | $8.37 | 65,000 | — | — |
| 2002-09-05 | $8.20 | $8.20 | 39,200 | — | — |
| 2002-09-04 | $8.45 | $8.45 | 41,200 | — | — |
| 2002-09-03 | $7.87 | $7.87 | 23,900 | — | — |
| 2002-08-30 | $8.05 | $8.05 | 11,500 | — | — |
| 2002-08-29 | $8.12 | $8.12 | 144,800 | — | — |
| 2002-08-28 | $8.10 | $8.10 | 39,200 | — | — |
| 2002-08-27 | $8.10 | $8.10 | 33,900 | — | — |
| 2002-08-26 | $8.28 | $8.28 | 46,200 | — | — |
| 2002-08-23 | $7.80 | $7.80 | 15,900 | — | — |
| 2002-08-22 | $8.14 | $8.14 | 7,000 | — | — |
| 2002-08-21 | $8.15 | $8.15 | 19,200 | — | — |
| 2002-08-20 | $7.83 | $7.83 | 51,600 | — | — |
| 2002-08-19 | $8.10 | $8.10 | 40,500 | — | — |
| 2002-08-16 | $7.97 | $7.97 | 8,300 | — | — |
| 2002-08-15 | $7.85 | $7.85 | 15,100 | — | — |
| 2002-08-14 | $7.70 | $7.70 | 87,700 | — | — |
| 2002-08-13 | $7.71 | $7.71 | 18,000 | — | — |
| 2002-08-12 | $7.95 | $7.95 | 43,300 | — | — |
| 2002-08-09 | $7.92 | $7.92 | 58,300 | — | — |
| 2002-08-08 | $8.05 | $8.05 | 53,700 | — | — |
| 2002-08-07 | $7.95 | $7.95 | 29,700 | — | — |
| 2002-08-06 | $7.35 | $7.35 | 85,900 | — | — |
| 2002-08-05 | $7.06 | $7.06 | 37,900 | — | — |
| 2002-08-02 | $7.65 | $7.65 | 27,700 | — | — |
| 2002-08-01 | $7.65 | $7.65 | 91,400 | — | — |
| 2002-07-31 | $8.10 | $8.10 | 47,800 | — | — |
| 2002-07-30 | $8.28 | $8.28 | 205,800 | — | — |
| 2002-07-29 | $7.80 | $7.80 | 63,600 | — | — |
| 2002-07-26 | $6.50 | $6.50 | 45,500 | — | — |
| 2002-07-25 | $6.35 | $6.35 | 33,400 | — | — |
| 2002-07-24 | $6.50 | $6.50 | 148,100 | — | — |
| 2002-07-23 | $6.00 | $6.00 | 140,700 | — | — |
| 2002-07-22 | $6.01 | $6.01 | 155,500 | — | — |
| 2002-07-19 | $7.45 | $7.45 | 61,800 | — | — |
| 2002-07-18 | $7.35 | $7.35 | 74,200 | — | — |
| 2002-07-17 | $7.97 | $7.97 | 68,500 | — | — |
| 2002-07-16 | $8.04 | $8.04 | 159,000 | — | — |
| 2002-07-15 | $8.41 | $8.41 | 112,800 | — | — |
| 2002-07-12 | $8.45 | $8.45 | 115,400 | — | — |
| 2002-07-11 | $8.26 | $8.26 | 51,500 | — | — |
| 2002-07-10 | $8.41 | $8.41 | 91,600 | — | — |
| 2002-07-09 | $8.79 | $8.79 | 138,200 | — | — |
| 2002-07-08 | $8.66 | $8.66 | 51,500 | — | — |
| 2002-07-05 | $8.64 | $8.64 | 10,900 | — | — |
| 2002-07-03 | $8.73 | $8.73 | 65,400 | — | — |
| 2002-07-02 | $8.45 | $8.45 | 83,000 | — | — |
| 2002-07-01 | $8.60 | $8.60 | 156,800 | — | — |
| 2002-06-28 | $9.25 | $9.25 | 697,100 | — | — |
| 2002-06-27 | $8.64 | $8.64 | 219,500 | — | — |
| 2002-06-26 | $8.08 | $8.08 | 97,200 | — | — |
| 2002-06-25 | $8.21 | $8.21 | 104,800 | — | — |
| 2002-06-24 | $8.95 | $8.95 | 66,500 | — | — |
| 2002-06-21 | $9.00 | $9.00 | 74,900 | — | — |
| 2002-06-20 | $8.98 | $8.98 | 53,500 | — | — |
| 2002-06-19 | $8.90 | $8.90 | 64,300 | — | — |
| 2002-06-18 | $8.92 | $8.92 | 139,700 | — | — |
| 2002-06-17 | $8.66 | $8.66 | 67,600 | — | — |
| 2002-06-14 | $8.30 | $8.30 | 44,400 | — | — |
| 2002-06-13 | $8.21 | $8.21 | 63,600 | — | — |
| 2002-06-12 | $8.03 | $8.03 | 41,600 | — | — |
| 2002-06-11 | $7.89 | $7.89 | 124,500 | — | — |
| 2002-06-10 | $7.90 | $7.90 | 83,800 | — | — |
| 2002-06-07 | $7.95 | $7.95 | 60,400 | — | — |
| 2002-06-06 | $7.47 | $7.47 | 48,100 | — | — |
| 2002-06-05 | $7.53 | $7.53 | 15,300 | — | — |
| 2002-06-04 | $7.60 | $7.60 | 22,300 | — | — |
| 2002-06-03 | $7.49 | $7.49 | 147,000 | — | — |
| 2002-05-31 | $7.20 | $7.20 | 109,400 | — | — |
| 2002-05-30 | $7.00 | $7.00 | 87,700 | — | — |
| 2002-05-29 | $7.08 | $7.08 | 52,900 | — | — |
| 2002-05-28 | $7.19 | $7.19 | 56,800 | — | — |
| 2002-05-24 | $7.11 | $7.11 | 99,700 | — | — |
| 2002-05-23 | $7.05 | $7.05 | 123,700 | — | — |
| 2002-05-22 | $7.13 | $7.13 | 27,600 | — | — |
| 2002-05-21 | $7.30 | $7.30 | 95,900 | — | — |
| 2002-05-20 | $7.33 | $7.33 | 274,800 | — | — |
| 2002-05-17 | $7.95 | $7.95 | 70,700 | — | — |
| 2002-05-16 | $8.35 | $8.35 | 214,800 | — | — |
| 2002-05-15 | $8.76 | $8.76 | 54,900 | — | — |
| 2002-05-14 | $8.90 | $8.90 | 137,600 | — | — |
| 2002-05-13 | $9.01 | $9.01 | 213,500 | — | — |
| 2002-05-10 | $9.01 | $9.01 | 27,700 | — | — |
| 2002-05-09 | $9.00 | $9.00 | 48,300 | — | — |
| 2002-05-08 | $8.97 | $8.97 | 142,400 | — | — |
| 2002-05-07 | $9.02 | $9.02 | 178,600 | — | — |
| 2002-05-06 | $8.95 | $8.95 | 221,100 | — | — |
| 2002-05-03 | $9.08 | $9.08 | 126,700 | — | — |
| 2002-05-02 | $9.08 | $9.08 | 122,700 | — | — |
| 2002-05-01 | $8.71 | $8.71 | 140,400 | — | — |
| 2002-04-30 | $8.15 | $8.15 | 89,200 | — | — |
| 2002-04-29 | $8.22 | $8.22 | 134,200 | — | — |
| 2002-04-26 | $8.13 | $8.13 | 126,900 | — | — |
| 2002-04-25 | $7.64 | $7.64 | 158,400 | — | — |
| 2002-04-24 | $7.70 | $7.70 | 65,200 | — | — |
| 2002-04-23 | $7.89 | $7.89 | 52,200 | — | — |
| 2002-04-22 | $7.64 | $7.64 | 170,200 | — | — |
| 2002-04-19 | $7.80 | $7.80 | 224,300 | — | — |
| 2002-04-18 | $7.75 | $7.75 | 159,700 | — | — |
| 2002-04-17 | $8.15 | $8.15 | 177,500 | — | — |
| 2002-04-16 | $8.09 | $8.09 | 300,300 | — | — |
| 2002-04-15 | $7.55 | $7.55 | 99,700 | — | — |
| 2002-04-12 | $7.31 | $7.31 | 32,100 | — | — |
| 2002-04-11 | $7.21 | $7.21 | 43,200 | — | — |
| 2002-04-10 | $7.31 | $7.31 | 142,600 | — | — |
| 2002-04-09 | $7.13 | $7.13 | 150,900 | — | — |
| 2002-04-08 | $6.89 | $6.89 | 26,100 | — | — |
| 2002-04-05 | $6.79 | $6.79 | 169,700 | — | — |
| 2002-04-04 | $6.78 | $6.78 | 150,300 | — | — |
| 2002-04-03 | $6.70 | $6.70 | 44,500 | — | — |
| 2002-04-02 | $6.60 | $6.60 | 188,300 | — | — |
| 2002-04-01 | $6.26 | $6.26 | 269,500 | — | — |
| 2002-03-28 | $6.38 | $6.38 | 79,700 | — | — |
| 2002-03-27 | $6.40 | $6.40 | 102,600 | — | — |
| 2002-03-26 | $5.90 | $5.90 | 48,400 | — | — |
| 2002-03-25 | $5.75 | $5.75 | 37,300 | — | — |
| 2002-03-22 | $5.40 | $5.40 | 24,200 | — | — |
| 2002-03-21 | $5.40 | $5.40 | 17,700 | — | — |
| 2002-03-20 | $5.14 | $5.14 | 7,600 | — | — |
| 2002-03-19 | $5.05 | $5.05 | 17,500 | — | — |
| 2002-03-18 | $5.09 | $5.09 | 6,600 | — | — |
| 2002-03-15 | $5.11 | $5.11 | 15,500 | — | — |
| 2002-03-14 | $5.15 | $5.15 | 24,800 | — | — |
| 2002-03-13 | $5.00 | $5.00 | 165,400 | — | — |
| 2002-03-12 | $4.96 | $4.96 | 31,700 | — | — |
| 2002-03-11 | $4.83 | $4.83 | 22,700 | — | — |
| 2002-03-08 | $4.90 | $4.90 | 39,100 | — | — |
| 2002-03-07 | $4.90 | $4.90 | 9,600 | — | — |
| 2002-03-06 | $4.80 | $4.80 | 25,000 | — | — |
| 2002-03-05 | $4.60 | $4.60 | 16,200 | — | — |
| 2002-03-04 | $4.55 | $4.55 | 8,400 | — | — |
| 2002-03-01 | $4.60 | $4.60 | 24,700 | — | — |
| 2002-02-28 | $4.30 | $4.30 | 8,000 | — | — |
| 2002-02-27 | $4.29 | $4.29 | 13,000 | — | — |
| 2002-02-26 | $4.57 | $4.57 | 19,600 | — | — |
| 2002-02-25 | $4.80 | $4.80 | 14,500 | — | — |
| 2002-02-22 | $5.20 | $5.20 | 16,800 | — | — |
| 2002-02-21 | $5.30 | $5.30 | 23,800 | — | — |
| 2002-02-20 | $5.10 | $5.10 | 15,700 | — | — |
| 2002-02-19 | $5.00 | $5.00 | 20,000 | — | — |
| 2002-02-15 | $4.99 | $4.99 | 33,700 | — | — |
| 2002-02-14 | $4.69 | $4.69 | 14,300 | — | — |
| 2002-02-13 | $4.75 | $4.75 | 29,300 | — | — |
| 2002-02-12 | $4.85 | $4.85 | 36,000 | — | — |
| 2002-02-11 | $4.65 | $4.65 | 9,900 | — | — |
| 2002-02-08 | $4.40 | $4.40 | 15,600 | — | — |
| 2002-02-07 | $4.20 | $4.20 | 22,200 | — | — |
| 2002-02-06 | $4.10 | $4.10 | 11,200 | — | — |
| 2002-02-05 | $3.92 | $3.92 | 21,100 | — | — |
| 2002-02-04 | $3.65 | $3.65 | 3,200 | — | — |
| 2002-02-01 | $3.60 | $3.60 | 4,400 | — | — |
| 2002-01-31 | $3.65 | $3.65 | 11,800 | — | — |
| 2002-01-30 | $3.60 | $3.60 | 6,200 | — | — |
| 2002-01-29 | $3.55 | $3.55 | 20,000 | — | — |
| 2002-01-28 | $3.80 | $3.80 | 4,700 | — | — |
| 2002-01-25 | $3.88 | $3.88 | 11,200 | — | — |
| 2002-01-24 | $4.00 | $4.00 | 3,900 | — | — |
| 2002-01-23 | $3.95 | $3.95 | 7,200 | — | — |
| 2002-01-22 | $3.98 | $3.98 | 10,300 | — | — |
| 2002-01-18 | $3.98 | $3.98 | 31,900 | — | — |
| 2002-01-17 | $4.25 | $4.25 | 14,500 | — | — |
| 2002-01-16 | $4.30 | $4.30 | 12,800 | — | — |
| 2002-01-15 | $4.45 | $4.45 | 20,900 | — | — |
| 2002-01-14 | $4.70 | $4.70 | 7,900 | — | — |
| 2002-01-11 | $4.79 | $4.79 | 3,300 | — | — |
| 2002-01-10 | $4.77 | $4.77 | 15,000 | — | — |
| 2002-01-09 | $4.77 | $4.77 | 6,000 | — | — |
| 2002-01-08 | $4.80 | $4.80 | 9,800 | — | — |
| 2002-01-07 | $4.85 | $4.85 | 20,800 | — | — |
| 2002-01-04 | $5.00 | $5.00 | 5,000 | — | — |
| 2002-01-03 | $4.89 | $4.89 | 2,000 | — | — |
| 2002-01-02 | $4.80 | $4.80 | 13,900 | — | — |