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
- 1993-11-04 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 | $4.56 | $4.56 | 540,700 | — | — |
| 2002-12-30 | $4.40 | $4.40 | 357,300 | — | — |
| 2002-12-27 | $4.60 | $4.60 | 273,100 | — | — |
| 2002-12-26 | $5.00 | $5.00 | 136,300 | — | — |
| 2002-12-24 | $5.01 | $5.01 | 89,100 | — | — |
| 2002-12-23 | $5.14 | $5.14 | 217,200 | — | — |
| 2002-12-20 | $4.98 | $4.98 | 355,600 | — | — |
| 2002-12-19 | $4.93 | $4.93 | 275,900 | — | — |
| 2002-12-18 | $4.97 | $4.97 | 213,900 | — | — |
| 2002-12-17 | $5.21 | $5.21 | 212,200 | — | — |
| 2002-12-16 | $5.13 | $5.13 | 273,900 | — | — |
| 2002-12-13 | $4.96 | $4.96 | 230,100 | — | — |
| 2002-12-12 | $5.34 | $5.34 | 244,000 | — | — |
| 2002-12-11 | $5.40 | $5.40 | 205,300 | — | — |
| 2002-12-10 | $5.30 | $5.30 | 350,500 | — | — |
| 2002-12-09 | $5.09 | $5.09 | 337,000 | — | — |
| 2002-12-06 | $5.57 | $5.57 | 344,300 | — | — |
| 2002-12-05 | $5.35 | $5.35 | 325,000 | — | — |
| 2002-12-04 | $5.44 | $5.44 | 527,400 | — | — |
| 2002-12-03 | $5.49 | $5.49 | 334,600 | — | — |
| 2002-12-02 | $5.47 | $5.47 | 365,900 | — | — |
| 2002-11-29 | $5.35 | $5.35 | 262,700 | — | — |
| 2002-11-27 | $5.55 | $5.55 | 386,500 | — | — |
| 2002-11-26 | $5.20 | $5.20 | 266,000 | — | — |
| 2002-11-25 | $5.55 | $5.55 | 320,100 | — | — |
| 2002-11-22 | $5.40 | $5.40 | 593,200 | — | — |
| 2002-11-21 | $5.33 | $5.33 | 502,900 | — | — |
| 2002-11-20 | $5.32 | $5.32 | 440,200 | — | — |
| 2002-11-19 | $5.01 | $5.01 | 251,900 | — | — |
| 2002-11-18 | $5.01 | $5.01 | 362,200 | — | — |
| 2002-11-15 | $5.05 | $5.05 | 364,800 | — | — |
| 2002-11-14 | $5.10 | $5.10 | 1,088,700 | — | — |
| 2002-11-13 | $5.24 | $5.24 | 786,900 | — | — |
| 2002-11-12 | $5.69 | $5.69 | 749,900 | — | — |
| 2002-11-11 | $5.85 | $5.85 | 600,200 | — | — |
| 2002-11-08 | $5.81 | $5.81 | 464,500 | — | — |
| 2002-11-07 | $5.97 | $5.97 | 401,400 | — | — |
| 2002-11-06 | $5.99 | $5.99 | 303,700 | — | — |
| 2002-11-05 | $5.65 | $5.65 | 186,300 | — | — |
| 2002-11-04 | $5.68 | $5.68 | 724,000 | — | — |
| 2002-11-01 | $5.40 | $5.40 | 311,000 | — | — |
| 2002-10-31 | $4.94 | $4.94 | 265,400 | — | — |
| 2002-10-30 | $4.80 | $4.80 | 255,600 | — | — |
| 2002-10-29 | $4.72 | $4.72 | 265,400 | — | — |
| 2002-10-28 | $4.33 | $4.33 | 398,000 | — | — |
| 2002-10-25 | $4.27 | $4.27 | 172,600 | — | — |
| 2002-10-24 | $4.15 | $4.15 | 253,000 | — | — |
| 2002-10-23 | $4.15 | $4.15 | 247,900 | — | — |
| 2002-10-22 | $3.88 | $3.88 | 448,400 | — | — |
| 2002-10-21 | $3.99 | $3.99 | 263,400 | — | — |
| 2002-10-18 | $3.73 | $3.73 | 273,100 | — | — |
| 2002-10-17 | $3.78 | $3.78 | 233,300 | — | — |
| 2002-10-16 | $3.57 | $3.57 | 622,700 | — | — |
| 2002-10-15 | $3.35 | $3.35 | 1,483,000 | — | — |
| 2002-10-14 | $3.29 | $3.29 | 327,800 | — | — |
| 2002-10-11 | $3.15 | $3.15 | 267,700 | — | — |
| 2002-10-10 | $3.10 | $3.10 | 369,000 | — | — |
| 2002-10-09 | $2.98 | $2.98 | 287,500 | — | — |
| 2002-10-08 | $3.23 | $3.23 | 503,200 | — | — |
| 2002-10-07 | $3.48 | $3.48 | 441,900 | — | — |
| 2002-10-04 | $3.61 | $3.61 | 282,300 | — | — |
| 2002-10-03 | $3.98 | $3.98 | 169,500 | — | — |
| 2002-10-02 | $4.04 | $4.04 | 292,600 | — | — |
| 2002-10-01 | $4.41 | $4.41 | 373,300 | — | — |
| 2002-09-30 | $4.64 | $4.64 | 1,037,900 | — | — |
| 2002-09-27 | $3.85 | $3.85 | 528,000 | — | — |
| 2002-09-26 | $3.93 | $3.93 | 333,000 | — | — |
| 2002-09-25 | $4.30 | $4.30 | 447,100 | — | — |
| 2002-09-24 | $4.30 | $4.30 | 305,700 | — | — |
| 2002-09-23 | $4.13 | $4.13 | 515,100 | — | — |
| 2002-09-20 | $4.03 | $4.03 | 1,033,400 | — | — |
| 2002-09-19 | $3.98 | $3.98 | 226,100 | — | — |
| 2002-09-18 | $4.62 | $4.62 | 381,900 | — | — |
| 2002-09-17 | $4.48 | $4.48 | 264,900 | — | — |
| 2002-09-16 | $4.70 | $4.70 | 248,300 | — | — |
| 2002-09-13 | $4.92 | $4.92 | 204,500 | — | — |
| 2002-09-12 | $5.00 | $5.00 | 760,600 | — | — |
| 2002-09-11 | $4.97 | $4.97 | 337,100 | — | — |
| 2002-09-10 | $4.93 | $4.93 | 396,100 | — | — |
| 2002-09-09 | $4.97 | $4.97 | 455,500 | — | — |
| 2002-09-06 | $4.99 | $4.99 | 985,000 | — | — |
| 2002-09-05 | $4.48 | $4.48 | 1,129,700 | — | — |
| 2002-09-04 | $4.40 | $4.40 | 2,524,400 | — | — |
| 2002-09-03 | $5.63 | $5.63 | 1,386,400 | — | — |
| 2002-08-30 | $6.12 | $6.12 | 258,100 | — | — |
| 2002-08-29 | $6.75 | $6.75 | 580,100 | — | — |
| 2002-08-28 | $6.07 | $6.07 | 354,800 | — | — |
| 2002-08-27 | $6.30 | $6.30 | 383,100 | — | — |
| 2002-08-26 | $6.95 | $6.95 | 264,100 | — | — |
| 2002-08-23 | $6.62 | $6.62 | 283,200 | — | — |
| 2002-08-22 | $7.13 | $7.13 | 325,700 | — | — |
| 2002-08-21 | $6.96 | $6.96 | 282,400 | — | — |
| 2002-08-20 | $6.53 | $6.53 | 442,200 | — | — |
| 2002-08-19 | $6.26 | $6.26 | 302,200 | — | — |
| 2002-08-16 | $6.67 | $6.67 | 360,300 | — | — |
| 2002-08-15 | $6.27 | $6.27 | 334,000 | — | — |
| 2002-08-14 | $6.42 | $6.42 | 346,000 | — | — |
| 2002-08-13 | $5.77 | $5.77 | 284,700 | — | — |
| 2002-08-12 | $6.38 | $6.38 | 371,300 | — | — |
| 2002-08-09 | $6.18 | $6.18 | 512,400 | — | — |
| 2002-08-08 | $6.10 | $6.10 | 1,356,700 | — | — |
| 2002-08-07 | $5.58 | $5.58 | 1,056,000 | — | — |
| 2002-08-06 | $6.24 | $6.24 | 425,400 | — | — |
| 2002-08-05 | $5.67 | $5.67 | 286,200 | — | — |
| 2002-08-02 | $5.85 | $5.85 | 300,800 | — | — |
| 2002-08-01 | $5.84 | $5.84 | 364,800 | — | — |
| 2002-07-31 | $6.19 | $6.19 | 531,100 | — | — |
| 2002-07-30 | $6.12 | $6.12 | 726,500 | — | — |
| 2002-07-29 | $5.95 | $5.95 | 560,900 | — | — |
| 2002-07-26 | $5.75 | $5.75 | 488,000 | — | — |
| 2002-07-25 | $5.71 | $5.71 | 917,800 | — | — |
| 2002-07-24 | $6.00 | $6.00 | 944,400 | — | — |
| 2002-07-23 | $5.85 | $5.85 | 544,800 | — | — |
| 2002-07-22 | $6.14 | $6.14 | 466,100 | — | — |
| 2002-07-19 | $5.82 | $5.82 | 305,800 | — | — |
| 2002-07-18 | $6.05 | $6.05 | 363,900 | — | — |
| 2002-07-17 | $6.37 | $6.37 | 513,400 | — | — |
| 2002-07-16 | $6.69 | $6.69 | 427,100 | — | — |
| 2002-07-15 | $6.58 | $6.58 | 370,000 | — | — |
| 2002-07-12 | $5.98 | $5.98 | 368,100 | — | — |
| 2002-07-11 | $5.80 | $5.80 | 623,200 | — | — |
| 2002-07-10 | $5.50 | $5.50 | 434,500 | — | — |
| 2002-07-09 | $5.90 | $5.90 | 256,200 | — | — |
| 2002-07-08 | $5.83 | $5.83 | 221,900 | — | — |
| 2002-07-05 | $6.24 | $6.24 | 135,400 | — | — |
| 2002-07-03 | $5.94 | $5.94 | 422,300 | — | — |
| 2002-07-02 | $6.05 | $6.05 | 513,300 | — | — |
| 2002-07-01 | $6.18 | $6.18 | 583,800 | — | — |
| 2002-06-28 | $7.27 | $7.27 | 1,162,100 | — | — |
| 2002-06-27 | $7.24 | $7.24 | 492,900 | — | — |
| 2002-06-26 | $6.60 | $6.60 | 440,100 | — | — |
| 2002-06-25 | $6.35 | $6.35 | 438,800 | — | — |
| 2002-06-24 | $6.63 | $6.63 | 781,200 | — | — |
| 2002-06-21 | $6.89 | $6.89 | 514,200 | — | — |
| 2002-06-20 | $6.71 | $6.71 | 315,700 | — | — |
| 2002-06-19 | $6.81 | $6.81 | 347,200 | — | — |
| 2002-06-18 | $7.11 | $7.11 | 603,100 | — | — |
| 2002-06-17 | $6.99 | $6.99 | 334,000 | — | — |
| 2002-06-14 | $6.64 | $6.64 | 1,048,100 | — | — |
| 2002-06-13 | $5.89 | $5.89 | 439,500 | — | — |
| 2002-06-12 | $6.25 | $6.25 | 468,900 | — | — |
| 2002-06-11 | $5.95 | $5.95 | 578,200 | — | — |
| 2002-06-10 | $6.25 | $6.25 | 332,500 | — | — |
| 2002-06-07 | $6.30 | $6.30 | 428,300 | — | — |
| 2002-06-06 | $6.10 | $6.10 | 522,300 | — | — |
| 2002-06-05 | $6.76 | $6.76 | 477,500 | — | — |
| 2002-06-04 | $6.66 | $6.66 | 449,600 | — | — |
| 2002-06-03 | $6.34 | $6.34 | 535,300 | — | — |
| 2002-05-31 | $7.34 | $7.34 | 223,000 | — | — |
| 2002-05-30 | $7.60 | $7.60 | 362,400 | — | — |
| 2002-05-29 | $7.41 | $7.41 | 237,000 | — | — |
| 2002-05-28 | $7.73 | $7.73 | 367,100 | — | — |
| 2002-05-24 | $7.71 | $7.71 | 331,500 | — | — |
| 2002-05-23 | $8.33 | $8.33 | 378,700 | — | — |
| 2002-05-22 | $7.67 | $7.67 | 253,800 | — | — |
| 2002-05-21 | $7.50 | $7.50 | 379,400 | — | — |
| 2002-05-20 | $8.00 | $8.00 | 486,000 | — | — |
| 2002-05-17 | $8.01 | $8.01 | 839,700 | — | — |
| 2002-05-16 | $7.85 | $7.85 | 291,700 | — | — |
| 2002-05-15 | $8.02 | $8.02 | 374,400 | — | — |
| 2002-05-14 | $8.16 | $8.16 | 557,400 | — | — |
| 2002-05-13 | $7.76 | $7.76 | 576,100 | — | — |
| 2002-05-10 | $7.51 | $7.51 | 549,800 | — | — |
| 2002-05-09 | $7.25 | $7.25 | 398,600 | — | — |
| 2002-05-08 | $8.02 | $8.02 | 798,500 | — | — |
| 2002-05-07 | $7.54 | $7.54 | 1,083,200 | — | — |
| 2002-05-06 | $7.89 | $7.89 | 553,300 | — | — |
| 2002-05-03 | $8.23 | $8.23 | 586,100 | — | — |
| 2002-05-02 | $8.32 | $8.32 | 764,400 | — | — |
| 2002-05-01 | $8.01 | $8.01 | 668,400 | — | — |
| 2002-04-30 | $8.21 | $8.21 | 617,900 | — | — |
| 2002-04-29 | $7.80 | $7.80 | 257,000 | — | — |
| 2002-04-26 | $8.09 | $8.09 | 677,800 | — | — |
| 2002-04-25 | $8.27 | $8.27 | 841,600 | — | — |
| 2002-04-24 | $9.15 | $9.15 | 397,900 | — | — |
| 2002-04-23 | $9.29 | $9.29 | 261,500 | — | — |
| 2002-04-22 | $9.24 | $9.24 | 674,400 | — | — |
| 2002-04-19 | $9.36 | $9.36 | 951,600 | — | — |
| 2002-04-18 | $10.05 | $10.05 | 1,116,400 | — | — |
| 2002-04-17 | $10.06 | $10.06 | 496,100 | — | — |
| 2002-04-16 | $10.51 | $10.51 | 374,700 | — | — |
| 2002-04-15 | $10.15 | $10.15 | 634,900 | — | — |
| 2002-04-12 | $10.23 | $10.23 | 470,800 | — | — |
| 2002-04-11 | $9.85 | $9.85 | 593,900 | — | — |
| 2002-04-10 | $10.44 | $10.44 | 387,500 | — | — |
| 2002-04-09 | $9.82 | $9.82 | 641,700 | — | — |
| 2002-04-08 | $10.25 | $10.25 | 860,800 | — | — |
| 2002-04-05 | $9.98 | $9.98 | 749,700 | — | — |
| 2002-04-04 | $10.40 | $10.40 | 393,300 | — | — |
| 2002-04-03 | $10.86 | $10.86 | 426,800 | — | — |
| 2002-04-02 | $10.91 | $10.91 | 593,300 | — | — |
| 2002-04-01 | $11.89 | $11.89 | 507,000 | — | — |
| 2002-03-28 | $11.90 | $11.90 | 845,500 | — | — |
| 2002-03-27 | $11.40 | $11.40 | 375,700 | — | — |
| 2002-03-26 | $11.60 | $11.60 | 607,800 | — | — |
| 2002-03-25 | $11.89 | $11.89 | 496,400 | — | — |
| 2002-03-22 | $12.25 | $12.25 | 419,600 | — | — |
| 2002-03-21 | $12.87 | $12.87 | 476,200 | — | — |
| 2002-03-20 | $11.97 | $11.97 | 407,200 | — | — |
| 2002-03-19 | $12.78 | $12.78 | 567,600 | — | — |
| 2002-03-18 | $12.85 | $12.85 | 584,500 | — | — |
| 2002-03-15 | $12.40 | $12.40 | 729,500 | — | — |
| 2002-03-14 | $12.18 | $12.18 | 556,600 | — | — |
| 2002-03-13 | $12.48 | $12.48 | 630,700 | — | — |
| 2002-03-12 | $12.48 | $12.48 | 888,300 | — | — |
| 2002-03-11 | $12.77 | $12.77 | 1,392,000 | — | — |
| 2002-03-08 | $12.29 | $12.29 | 1,880,100 | — | — |
| 2002-03-07 | $11.30 | $11.30 | 948,600 | — | — |
| 2002-03-06 | $11.80 | $11.80 | 1,210,100 | — | — |
| 2002-03-05 | $11.29 | $11.29 | 481,600 | — | — |
| 2002-03-04 | $11.69 | $11.69 | 877,400 | — | — |
| 2002-03-01 | $11.44 | $11.44 | 890,400 | — | — |
| 2002-02-28 | $10.99 | $10.99 | 586,900 | — | — |
| 2002-02-27 | $11.06 | $11.06 | 529,000 | — | — |
| 2002-02-26 | $11.61 | $11.61 | 1,043,400 | — | — |
| 2002-02-25 | $10.92 | $10.92 | 2,005,100 | — | — |
| 2002-02-22 | $11.68 | $11.68 | 1,007,600 | — | — |
| 2002-02-21 | $11.44 | $11.44 | 1,071,900 | — | — |
| 2002-02-20 | $11.56 | $11.56 | 1,585,700 | — | — |
| 2002-02-19 | $10.95 | $10.95 | 848,200 | — | — |
| 2002-02-15 | $12.00 | $12.00 | 1,426,000 | — | — |
| 2002-02-14 | $11.91 | $11.91 | 3,392,800 | — | — |
| 2002-02-13 | $14.98 | $14.98 | 697,000 | — | — |
| 2002-02-12 | $15.25 | $15.25 | 463,600 | — | — |
| 2002-02-11 | $14.23 | $14.23 | 278,500 | — | — |
| 2002-02-08 | $14.22 | $14.22 | 312,700 | — | — |
| 2002-02-07 | $13.42 | $13.42 | 354,500 | — | — |
| 2002-02-06 | $13.46 | $13.46 | 388,600 | — | — |
| 2002-02-05 | $14.07 | $14.07 | 405,500 | — | — |
| 2002-02-04 | $13.80 | $13.80 | 380,600 | — | — |
| 2002-02-01 | $14.95 | $14.95 | 423,000 | — | — |
| 2002-01-31 | $14.75 | $14.75 | 477,300 | — | — |
| 2002-01-30 | $14.96 | $14.96 | 532,900 | — | — |
| 2002-01-29 | $14.50 | $14.50 | 577,300 | — | — |
| 2002-01-28 | $14.97 | $14.97 | 618,800 | — | — |
| 2002-01-25 | $15.18 | $15.18 | 272,500 | — | — |
| 2002-01-24 | $15.58 | $15.58 | 1,117,100 | — | — |
| 2002-01-23 | $15.80 | $15.80 | 638,900 | — | — |
| 2002-01-22 | $14.80 | $14.80 | 707,800 | — | — |
| 2002-01-18 | $14.94 | $14.94 | 1,439,000 | — | — |
| 2002-01-17 | $16.01 | $16.01 | 1,214,600 | — | — |
| 2002-01-16 | $16.06 | $16.06 | 684,500 | — | — |
| 2002-01-15 | $16.68 | $16.68 | 355,500 | — | — |
| 2002-01-14 | $16.70 | $16.70 | 565,100 | — | — |
| 2002-01-11 | $17.70 | $17.70 | 868,700 | — | — |
| 2002-01-10 | $17.71 | $17.71 | 1,142,300 | — | — |
| 2002-01-09 | $17.70 | $17.70 | 1,018,900 | — | — |
| 2002-01-08 | $18.27 | $18.27 | 1,384,000 | — | — |
| 2002-01-07 | $18.65 | $18.65 | 754,800 | — | — |
| 2002-01-04 | $19.69 | $19.69 | 705,800 | — | — |
| 2002-01-03 | $19.47 | $19.47 | 347,100 | — | — |
| 2002-01-02 | $19.40 | $19.40 | 622,600 | — | — |