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
- 1998-05-15 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 | $6.73 | $6.73 | 42,800 | — | — |
| 2002-12-30 | $6.74 | $6.74 | 157,200 | — | — |
| 2002-12-27 | $6.75 | $6.75 | 52,800 | — | — |
| 2002-12-26 | $6.83 | $6.83 | 15,600 | — | — |
| 2002-12-24 | $6.75 | $6.75 | 2,800 | — | — |
| 2002-12-23 | $6.60 | $6.60 | 168,800 | — | — |
| 2002-12-20 | $6.63 | $6.63 | 56,400 | — | — |
| 2002-12-19 | $6.60 | $6.60 | 213,200 | — | — |
| 2002-12-18 | $6.75 | $6.75 | 270,800 | — | — |
| 2002-12-17 | $6.50 | $6.50 | 26,000 | — | — |
| 2002-12-16 | $6.49 | $6.49 | 136,000 | — | — |
| 2002-12-13 | $6.55 | $6.55 | 194,400 | — | — |
| 2002-12-12 | $6.55 | $6.55 | 380,400 | — | — |
| 2002-12-11 | $6.53 | $6.53 | 366,400 | — | — |
| 2002-12-10 | $6.60 | $6.60 | 135,200 | — | — |
| 2002-12-09 | $6.14 | $6.13 | 40,000 | — | — |
| 2002-12-06 | $6.05 | $6.05 | 22,400 | — | — |
| 2002-12-05 | $6.05 | $6.05 | 79,600 | — | — |
| 2002-12-04 | $6.03 | $6.03 | 122,800 | — | — |
| 2002-12-03 | $6.09 | $6.09 | 38,800 | — | — |
| 2002-12-02 | $5.64 | $5.64 | 21,600 | — | — |
| 2002-11-29 | $5.83 | $5.83 | 10,400 | — | — |
| 2002-11-27 | $5.78 | $5.78 | 86,800 | — | — |
| 2002-11-26 | $5.75 | $5.75 | 111,600 | — | — |
| 2002-11-25 | $5.65 | $5.65 | 96,800 | — | — |
| 2002-11-22 | $5.63 | $5.63 | 124,400 | — | — |
| 2002-11-21 | $5.89 | $5.89 | 210,000 | — | — |
| 2002-11-20 | $6.04 | $6.04 | 18,000 | — | — |
| 2002-11-19 | $6.05 | $6.05 | 91,200 | — | — |
| 2002-11-18 | $6.08 | $6.08 | 87,200 | — | — |
| 2002-11-15 | $5.92 | $5.92 | 549,600 | — | — |
| 2002-11-14 | $5.85 | $5.85 | 23,600 | — | — |
| 2002-11-13 | $5.80 | $5.80 | 91,200 | — | — |
| 2002-11-12 | $5.89 | $5.88 | 86,400 | — | — |
| 2002-11-11 | $6.14 | $6.14 | 53,600 | — | — |
| 2002-11-08 | $6.31 | $6.31 | 513,200 | — | — |
| 2002-11-07 | $6.17 | $6.17 | 47,600 | — | — |
| 2002-11-06 | $6.13 | $6.13 | 58,800 | — | — |
| 2002-11-05 | $5.90 | $5.90 | 25,200 | — | — |
| 2002-11-04 | $5.85 | $5.85 | 131,600 | — | — |
| 2002-11-01 | $5.94 | $5.93 | 47,600 | — | — |
| 2002-10-31 | $6.03 | $6.03 | 36,400 | — | — |
| 2002-10-30 | $5.90 | $5.90 | 262,000 | — | — |
| 2002-10-29 | $6.29 | $6.29 | 159,200 | — | — |
| 2002-10-28 | $6.25 | $6.25 | 270,400 | — | — |
| 2002-10-25 | $5.72 | $5.72 | 41,600 | — | — |
| 2002-10-24 | $5.56 | $5.56 | 46,800 | — | — |
| 2002-10-23 | $5.72 | $5.72 | 8,000 | — | — |
| 2002-10-22 | $5.53 | $5.53 | 35,200 | — | — |
| 2002-10-21 | $5.73 | $5.73 | 30,400 | — | — |
| 2002-10-18 | $5.46 | $5.46 | 80,000 | — | — |
| 2002-10-17 | $5.64 | $5.63 | 577,200 | — | — |
| 2002-10-16 | $4.87 | $4.87 | 65,600 | — | — |
| 2002-10-15 | $5.14 | $5.14 | 57,600 | — | — |
| 2002-10-14 | $5.25 | $5.25 | 2,800 | — | — |
| 2002-10-11 | $5.01 | $5.01 | 364,000 | — | — |
| 2002-10-10 | $4.79 | $4.79 | 105,600 | — | — |
| 2002-10-09 | $4.96 | $4.96 | 128,000 | — | — |
| 2002-10-08 | $5.07 | $5.07 | 418,400 | — | — |
| 2002-10-07 | $5.37 | $5.37 | 86,000 | — | — |
| 2002-10-04 | $5.38 | $5.38 | 54,800 | — | — |
| 2002-10-03 | $5.59 | $5.58 | 52,800 | — | — |
| 2002-10-02 | $5.38 | $5.38 | 89,600 | — | — |
| 2002-10-01 | $5.50 | $5.50 | 18,400 | — | — |
| 2002-09-30 | $5.35 | $5.35 | 86,400 | — | — |
| 2002-09-27 | $5.42 | $5.42 | 58,800 | — | — |
| 2002-09-26 | $5.41 | $5.41 | 29,600 | — | — |
| 2002-09-25 | $5.29 | $5.29 | 63,200 | — | — |
| 2002-09-24 | $5.45 | $5.45 | 317,600 | — | — |
| 2002-09-23 | $5.38 | $5.38 | 138,400 | — | — |
| 2002-09-20 | $5.57 | $5.57 | 390,800 | — | — |
| 2002-09-19 | $5.50 | $5.50 | 24,000 | — | — |
| 2002-09-18 | $5.52 | $5.52 | 8,800 | — | — |
| 2002-09-17 | $5.57 | $5.57 | 0 | — | — |
| 2002-09-16 | $5.57 | $5.57 | 2,000 | — | — |
| 2002-09-13 | $5.66 | $5.66 | 17,600 | — | — |
| 2002-09-12 | $5.46 | $5.46 | 65,200 | — | — |
| 2002-09-11 | $5.56 | $5.56 | 400,400 | — | — |
| 2002-09-10 | $5.48 | $5.48 | 26,800 | — | — |
| 2002-09-09 | $5.45 | $5.45 | 5,200 | — | — |
| 2002-09-06 | $5.49 | $5.49 | 41,600 | — | — |
| 2002-09-05 | $5.27 | $5.27 | 24,000 | — | — |
| 2002-09-04 | $5.50 | $5.50 | 463,600 | — | — |
| 2002-09-03 | $5.27 | $5.27 | 240,000 | — | — |
| 2002-08-30 | $5.18 | $5.18 | 94,400 | — | — |
| 2002-08-29 | $5.12 | $5.12 | 150,000 | — | — |
| 2002-08-28 | $5.30 | $5.30 | 213,200 | — | — |
| 2002-08-27 | $5.49 | $5.49 | 199,600 | — | — |
| 2002-08-26 | $5.56 | $5.56 | 44,400 | — | — |
| 2002-08-23 | $5.71 | $5.71 | 258,400 | — | — |
| 2002-08-22 | $5.26 | $5.26 | 94,000 | — | — |
| 2002-08-21 | $5.05 | $5.05 | 269,200 | — | — |
| 2002-08-20 | $4.81 | $4.81 | 221,200 | — | — |
| 2002-08-19 | $4.90 | $4.90 | 78,400 | — | — |
| 2002-08-16 | $4.86 | $4.86 | 113,200 | — | — |
| 2002-08-15 | $4.71 | $4.71 | 301,200 | — | — |
| 2002-08-14 | $4.74 | $4.74 | 37,600 | — | — |
| 2002-08-13 | $4.75 | $4.75 | 143,200 | — | — |
| 2002-08-12 | $4.75 | $4.75 | 481,600 | — | — |
| 2002-08-09 | $4.84 | $4.84 | 33,200 | — | — |
| 2002-08-08 | $4.75 | $4.75 | 165,200 | — | — |
| 2002-08-07 | $4.75 | $4.75 | 54,000 | — | — |
| 2002-08-06 | $4.75 | $4.75 | 138,800 | — | — |
| 2002-08-05 | $4.71 | $4.71 | 239,200 | — | — |
| 2002-08-02 | $4.75 | $4.75 | 432,000 | — | — |
| 2002-08-01 | $4.75 | $4.75 | 218,400 | — | — |
| 2002-07-31 | $4.78 | $4.78 | 249,600 | — | — |
| 2002-07-30 | $4.78 | $4.78 | 713,600 | — | — |
| 2002-07-29 | $4.30 | $4.30 | 586,800 | — | — |
| 2002-07-26 | $4.09 | $4.09 | 121,200 | — | — |
| 2002-07-25 | $3.86 | $3.86 | 120,000 | — | — |
| 2002-07-24 | $3.79 | $3.79 | 412,800 | — | — |
| 2002-07-23 | $3.89 | $3.89 | 82,400 | — | — |
| 2002-07-22 | $4.11 | $4.11 | 220,400 | — | — |
| 2002-07-19 | $4.32 | $4.32 | 280,800 | — | — |
| 2002-07-18 | $4.48 | $4.48 | 162,400 | — | — |
| 2002-07-17 | $4.49 | $4.49 | 218,400 | — | — |
| 2002-07-16 | $4.44 | $4.44 | 330,400 | — | — |
| 2002-07-15 | $4.42 | $4.42 | 592,000 | — | — |
| 2002-07-12 | $5.25 | $5.25 | 231,600 | — | — |
| 2002-07-11 | $5.25 | $5.25 | 264,800 | — | — |
| 2002-07-10 | $5.34 | $5.34 | 364,800 | — | — |
| 2002-07-09 | $5.35 | $5.35 | 494,400 | — | — |
| 2002-07-08 | $5.31 | $5.31 | 261,200 | — | — |
| 2002-07-05 | $5.42 | $5.42 | 302,400 | — | — |
| 2002-07-03 | $5.55 | $5.55 | 576,800 | — | — |
| 2002-07-02 | $6.15 | $6.15 | 88,000 | — | — |
| 2002-07-01 | $6.78 | $6.78 | 83,600 | — | — |
| 2002-06-28 | $7.13 | $7.13 | 45,600 | — | — |
| 2002-06-27 | $7.00 | $7.00 | 60,400 | — | — |
| 2002-06-26 | $7.29 | $7.29 | 96,400 | — | — |
| 2002-06-25 | $7.07 | $7.07 | 44,800 | — | — |
| 2002-06-24 | $6.85 | $6.85 | 50,000 | — | — |
| 2002-06-21 | $6.88 | $6.88 | 31,200 | — | — |
| 2002-06-20 | $6.78 | $6.78 | 26,000 | — | — |
| 2002-06-19 | $7.00 | $7.00 | 263,200 | — | — |
| 2002-06-18 | $7.26 | $7.26 | 153,200 | — | — |
| 2002-06-17 | $7.31 | $7.31 | 67,600 | — | — |
| 2002-06-14 | $7.44 | $7.44 | 275,200 | — | — |
| 2002-06-13 | $7.11 | $7.11 | 64,800 | — | — |
| 2002-06-12 | $7.00 | $7.00 | 663,200 | — | — |
| 2002-06-11 | $6.75 | $6.75 | 40,000 | — | — |
| 2002-06-10 | $6.84 | $6.83 | 158,800 | — | — |
| 2002-06-07 | $6.50 | $6.50 | 49,200 | — | — |
| 2002-06-06 | $6.50 | $6.50 | 71,200 | — | — |
| 2002-06-05 | $6.49 | $6.49 | 112,800 | — | — |
| 2002-06-04 | $6.45 | $6.45 | 354,000 | — | — |
| 2002-06-03 | $6.45 | $6.45 | 773,600 | — | — |
| 2002-05-31 | $6.64 | $6.64 | 297,200 | — | — |
| 2002-05-30 | $6.77 | $6.77 | 63,200 | — | — |
| 2002-05-29 | $7.00 | $7.00 | 1,738,400 | — | — |
| 2002-05-28 | $6.52 | $6.52 | 1,701,200 | — | — |
| 2002-05-24 | $6.19 | $6.19 | 118,400 | — | — |
| 2002-05-23 | $6.19 | $6.19 | 143,600 | — | — |
| 2002-05-22 | $6.35 | $6.35 | 792,000 | — | — |
| 2002-05-21 | $6.41 | $6.41 | 263,200 | — | — |
| 2002-05-20 | $6.69 | $6.68 | 188,000 | — | — |
| 2002-05-17 | $6.11 | $6.11 | 575,200 | — | — |
| 2002-05-16 | $6.40 | $6.40 | 358,400 | — | — |
| 2002-05-15 | $6.57 | $6.57 | 235,200 | — | — |
| 2002-05-14 | $6.71 | $6.71 | 350,400 | — | — |
| 2002-05-13 | $6.77 | $6.77 | 289,600 | — | — |
| 2002-05-10 | $6.76 | $6.76 | 160,400 | — | — |
| 2002-05-09 | $6.82 | $6.82 | 370,800 | — | — |
| 2002-05-08 | $6.76 | $6.76 | 133,600 | — | — |
| 2002-05-07 | $6.92 | $6.92 | 49,200 | — | — |
| 2002-05-06 | $6.85 | $6.85 | 130,800 | — | — |
| 2002-05-03 | $7.13 | $7.13 | 298,800 | — | — |
| 2002-05-02 | $7.52 | $7.52 | 51,600 | — | — |
| 2002-05-01 | $7.54 | $7.54 | 22,400 | — | — |
| 2002-04-30 | $7.59 | $7.59 | 20,000 | — | — |
| 2002-04-29 | $7.51 | $7.51 | 73,600 | — | — |
| 2002-04-26 | $7.53 | $7.53 | 48,400 | — | — |
| 2002-04-25 | $7.72 | $7.72 | 68,800 | — | — |
| 2002-04-24 | $7.21 | $7.21 | 29,200 | — | — |
| 2002-04-23 | $7.17 | $7.17 | 52,000 | — | — |
| 2002-04-22 | $6.89 | $6.89 | 108,800 | — | — |
| 2002-04-19 | $6.87 | $6.87 | 809,200 | — | — |
| 2002-04-18 | $6.74 | $6.74 | 308,800 | — | — |
| 2002-04-17 | $7.19 | $7.19 | 160,400 | — | — |
| 2002-04-16 | $7.33 | $7.33 | 35,200 | — | — |
| 2002-04-15 | $7.41 | $7.41 | 27,600 | — | — |
| 2002-04-12 | $7.40 | $7.40 | 4,400 | — | — |
| 2002-04-11 | $7.51 | $7.51 | 393,200 | — | — |
| 2002-04-10 | $7.51 | $7.51 | 405,200 | — | — |
| 2002-04-09 | $7.59 | $7.59 | 17,600 | — | — |
| 2002-04-08 | $7.55 | $7.55 | 12,000 | — | — |
| 2002-04-05 | $7.63 | $7.63 | 126,400 | — | — |
| 2002-04-04 | $7.60 | $7.60 | 184,000 | — | — |
| 2002-04-03 | $8.26 | $8.26 | 33,200 | — | — |
| 2002-04-02 | $8.25 | $8.25 | 180,800 | — | — |
| 2002-04-01 | $8.23 | $8.23 | 246,800 | — | — |
| 2002-03-28 | $8.50 | $8.50 | 325,200 | — | — |
| 2002-03-27 | $8.31 | $8.31 | 787,600 | — | — |
| 2002-03-26 | $8.21 | $8.21 | 225,200 | — | — |
| 2002-03-25 | $8.00 | $8.00 | 58,800 | — | — |
| 2002-03-22 | $7.93 | $7.93 | 75,600 | — | — |
| 2002-03-21 | $8.18 | $8.18 | 35,600 | — | — |
| 2002-03-20 | $8.13 | $8.13 | 233,200 | — | — |
| 2002-03-19 | $7.88 | $7.88 | 22,400 | — | — |
| 2002-03-18 | $7.91 | $7.91 | 113,600 | — | — |
| 2002-03-15 | $7.81 | $7.81 | 206,400 | — | — |
| 2002-03-14 | $7.55 | $7.55 | 296,400 | — | — |
| 2002-03-13 | $7.80 | $7.80 | 122,400 | — | — |
| 2002-03-12 | $7.82 | $7.82 | 299,200 | — | — |
| 2002-03-11 | $8.13 | $8.13 | 12,800 | — | — |
| 2002-03-08 | $8.00 | $8.00 | 35,200 | — | — |
| 2002-03-07 | $8.04 | $8.04 | 81,200 | — | — |
| 2002-03-06 | $7.82 | $7.82 | 62,800 | — | — |
| 2002-03-05 | $8.15 | $8.15 | 297,200 | — | — |
| 2002-03-04 | $7.99 | $7.99 | 314,400 | — | — |
| 2002-03-01 | $7.75 | $7.75 | 199,200 | — | — |
| 2002-02-28 | $7.75 | $7.75 | 42,000 | — | — |
| 2002-02-27 | $7.81 | $7.81 | 170,400 | — | — |
| 2002-02-26 | $7.66 | $7.66 | 298,400 | — | — |
| 2002-02-25 | $7.22 | $7.22 | 87,600 | — | — |
| 2002-02-22 | $6.90 | $6.90 | 26,800 | — | — |
| 2002-02-21 | $6.94 | $6.93 | 36,400 | — | — |
| 2002-02-20 | $6.88 | $6.88 | 84,800 | — | — |
| 2002-02-19 | $6.88 | $6.88 | 154,800 | — | — |
| 2002-02-15 | $6.91 | $6.91 | 124,000 | — | — |
| 2002-02-14 | $6.87 | $6.87 | 107,200 | — | — |
| 2002-02-13 | $6.83 | $6.83 | 157,600 | — | — |
| 2002-02-12 | $7.00 | $7.00 | 94,800 | — | — |
| 2002-02-11 | $6.75 | $6.75 | 80,400 | — | — |
| 2002-02-08 | $6.57 | $6.57 | 48,400 | — | — |
| 2002-02-07 | $6.52 | $6.52 | 70,000 | — | — |
| 2002-02-06 | $6.53 | $6.53 | 61,600 | — | — |
| 2002-02-05 | $6.59 | $6.59 | 70,800 | — | — |
| 2002-02-04 | $6.66 | $6.66 | 139,600 | — | — |
| 2002-02-01 | $6.53 | $6.53 | 171,600 | — | — |
| 2002-01-31 | $6.55 | $6.55 | 78,400 | — | — |
| 2002-01-30 | $6.55 | $6.55 | 106,400 | — | — |
| 2002-01-29 | $6.71 | $6.71 | 68,800 | — | — |
| 2002-01-28 | $7.08 | $7.08 | 468,800 | — | — |
| 2002-01-25 | $7.09 | $7.09 | 424,400 | — | — |
| 2002-01-24 | $7.06 | $7.06 | 273,200 | — | — |
| 2002-01-23 | $6.91 | $6.91 | 215,600 | — | — |
| 2002-01-22 | $6.63 | $6.63 | 266,800 | — | — |
| 2002-01-18 | $6.82 | $6.82 | 285,600 | — | — |
| 2002-01-17 | $6.76 | $6.76 | 214,800 | — | — |
| 2002-01-16 | $6.73 | $6.73 | 187,600 | — | — |
| 2002-01-15 | $6.79 | $6.79 | 101,600 | — | — |
| 2002-01-14 | $6.90 | $6.90 | 367,600 | — | — |
| 2002-01-11 | $7.20 | $7.20 | 26,800 | — | — |
| 2002-01-10 | $7.25 | $7.25 | 72,000 | — | — |
| 2002-01-09 | $7.16 | $7.16 | 328,000 | — | — |
| 2002-01-08 | $7.37 | $7.37 | 964,400 | — | — |
| 2002-01-07 | $8.00 | $8.00 | 586,800 | — | — |
| 2002-01-04 | $7.33 | $7.33 | 274,400 | — | — |
| 2002-01-03 | $7.08 | $7.08 | 50,000 | — | — |
| 2002-01-02 | $7.14 | $7.14 | 110,000 | — | — |