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
- 1992-04-15 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 | $3.92 | $3.92 | 389,600 | — | — |
| 2002-12-30 | $4.02 | $4.02 | 463,500 | — | — |
| 2002-12-27 | $4.01 | $4.01 | 324,300 | — | — |
| 2002-12-26 | $4.10 | $4.10 | 387,800 | — | — |
| 2002-12-24 | $4.03 | $4.03 | 190,400 | — | — |
| 2002-12-23 | $4.06 | $4.06 | 663,700 | — | — |
| 2002-12-20 | $4.16 | $4.16 | 404,500 | — | — |
| 2002-12-19 | $4.15 | $4.15 | 330,500 | — | — |
| 2002-12-18 | $4.01 | $4.01 | 548,200 | — | — |
| 2002-12-17 | $4.22 | $4.22 | 402,200 | — | — |
| 2002-12-16 | $4.25 | $4.25 | 447,100 | — | — |
| 2002-12-13 | $4.02 | $4.02 | 535,200 | — | — |
| 2002-12-12 | $4.16 | $4.16 | 367,000 | — | — |
| 2002-12-11 | $4.10 | $4.10 | 784,100 | — | — |
| 2002-12-10 | $4.18 | $4.18 | 728,500 | — | — |
| 2002-12-09 | $4.17 | $4.17 | 694,900 | — | — |
| 2002-12-06 | $4.52 | $4.52 | 448,000 | — | — |
| 2002-12-05 | $4.57 | $4.57 | 659,400 | — | — |
| 2002-12-04 | $4.64 | $4.64 | 757,600 | — | — |
| 2002-12-03 | $5.06 | $5.06 | 998,000 | — | — |
| 2002-12-02 | $5.42 | $5.42 | 1,073,500 | — | — |
| 2002-11-29 | $5.28 | $5.28 | 435,200 | — | — |
| 2002-11-27 | $5.46 | $5.46 | 1,012,400 | — | — |
| 2002-11-26 | $5.45 | $5.45 | 886,200 | — | — |
| 2002-11-25 | $5.77 | $5.77 | 509,800 | — | — |
| 2002-11-22 | $5.60 | $5.60 | 1,264,200 | — | — |
| 2002-11-21 | $5.71 | $5.71 | 903,900 | — | — |
| 2002-11-20 | $5.34 | $5.34 | 524,800 | — | — |
| 2002-11-19 | $5.15 | $5.15 | 437,600 | — | — |
| 2002-11-18 | $5.31 | $5.31 | 867,700 | — | — |
| 2002-11-15 | $5.36 | $5.36 | 861,100 | — | — |
| 2002-11-14 | $5.29 | $5.29 | 1,227,200 | — | — |
| 2002-11-13 | $4.78 | $4.78 | 646,300 | — | — |
| 2002-11-12 | $4.62 | $4.62 | 391,800 | — | — |
| 2002-11-11 | $4.35 | $4.35 | 426,300 | — | — |
| 2002-11-08 | $4.51 | $4.51 | 1,046,500 | — | — |
| 2002-11-07 | $4.59 | $4.59 | 1,231,600 | — | — |
| 2002-11-06 | $4.86 | $4.86 | 1,210,800 | — | — |
| 2002-11-05 | $4.53 | $4.53 | 853,900 | — | — |
| 2002-11-04 | $4.40 | $4.40 | 1,129,500 | — | — |
| 2002-11-01 | $4.12 | $4.12 | 1,317,700 | — | — |
| 2002-10-31 | $3.71 | $3.71 | 1,250,800 | — | — |
| 2002-10-30 | $3.90 | $3.90 | 2,047,400 | — | — |
| 2002-10-29 | $3.04 | $3.04 | 837,200 | — | — |
| 2002-10-28 | $3.15 | $3.15 | 756,600 | — | — |
| 2002-10-25 | $3.13 | $3.13 | 4,556,400 | — | — |
| 2002-10-24 | $4.41 | $4.41 | 1,006,500 | — | — |
| 2002-10-23 | $4.54 | $4.54 | 389,000 | — | — |
| 2002-10-22 | $4.26 | $4.26 | 1,263,300 | — | — |
| 2002-10-21 | $4.15 | $4.15 | 1,184,300 | — | — |
| 2002-10-18 | $3.85 | $3.85 | 615,900 | — | — |
| 2002-10-17 | $4.00 | $4.00 | 952,600 | — | — |
| 2002-10-16 | $3.32 | $3.32 | 569,400 | — | — |
| 2002-10-15 | $3.83 | $3.83 | 946,100 | — | — |
| 2002-10-14 | $3.25 | $3.25 | 860,100 | — | — |
| 2002-10-11 | $3.25 | $3.25 | 1,614,600 | — | — |
| 2002-10-10 | $2.70 | $2.70 | 1,223,700 | — | — |
| 2002-10-09 | $2.51 | $2.51 | 4,443,000 | — | — |
| 2002-10-08 | $2.00 | $2.00 | 2,393,800 | — | — |
| 2002-10-07 | $2.48 | $2.48 | 1,324,800 | — | — |
| 2002-10-04 | $3.05 | $3.05 | 710,600 | — | — |
| 2002-10-03 | $2.99 | $2.99 | 941,800 | — | — |
| 2002-10-02 | $3.32 | $3.32 | 716,500 | — | — |
| 2002-10-01 | $3.53 | $3.53 | 815,300 | — | — |
| 2002-09-30 | $3.48 | $3.48 | 1,122,300 | — | — |
| 2002-09-27 | $3.94 | $3.94 | 424,100 | — | — |
| 2002-09-26 | $4.31 | $4.31 | 413,600 | — | — |
| 2002-09-25 | $4.41 | $4.41 | 470,200 | — | — |
| 2002-09-24 | $3.98 | $3.98 | 1,189,700 | — | — |
| 2002-09-23 | $4.03 | $4.03 | 1,204,000 | — | — |
| 2002-09-20 | $4.63 | $4.63 | 707,700 | — | — |
| 2002-09-19 | $4.70 | $4.70 | 856,300 | — | — |
| 2002-09-18 | $5.35 | $5.35 | 755,600 | — | — |
| 2002-09-17 | $5.60 | $5.60 | 545,400 | — | — |
| 2002-09-16 | $5.65 | $5.65 | 313,200 | — | — |
| 2002-09-13 | $5.92 | $5.92 | 270,200 | — | — |
| 2002-09-12 | $5.85 | $5.85 | 242,000 | — | — |
| 2002-09-11 | $6.26 | $6.26 | 421,200 | — | — |
| 2002-09-10 | $6.13 | $6.13 | 590,300 | — | — |
| 2002-09-09 | $5.64 | $5.64 | 392,200 | — | — |
| 2002-09-06 | $5.87 | $5.87 | 455,300 | — | — |
| 2002-09-05 | $5.68 | $5.68 | 367,300 | — | — |
| 2002-09-04 | $6.17 | $6.17 | 357,100 | — | — |
| 2002-09-03 | $5.73 | $5.73 | 563,400 | — | — |
| 2002-08-30 | $6.21 | $6.21 | 288,000 | — | — |
| 2002-08-29 | $6.58 | $6.58 | 367,600 | — | — |
| 2002-08-28 | $6.45 | $6.45 | 357,000 | — | — |
| 2002-08-27 | $6.93 | $6.93 | 294,600 | — | — |
| 2002-08-26 | $7.39 | $7.39 | 308,600 | — | — |
| 2002-08-23 | $7.08 | $7.08 | 312,200 | — | — |
| 2002-08-22 | $7.40 | $7.40 | 583,800 | — | — |
| 2002-08-21 | $7.39 | $7.39 | 418,900 | — | — |
| 2002-08-20 | $7.10 | $7.10 | 471,400 | — | — |
| 2002-08-19 | $7.47 | $7.47 | 1,187,700 | — | — |
| 2002-08-16 | $6.83 | $6.83 | 530,100 | — | — |
| 2002-08-15 | $6.33 | $6.33 | 622,300 | — | — |
| 2002-08-14 | $6.38 | $6.38 | 926,800 | — | — |
| 2002-08-13 | $6.28 | $6.28 | 565,200 | — | — |
| 2002-08-12 | $6.49 | $6.49 | 303,600 | — | — |
| 2002-08-09 | $6.51 | $6.51 | 606,900 | — | — |
| 2002-08-08 | $6.71 | $6.71 | 556,500 | — | — |
| 2002-08-07 | $6.29 | $6.29 | 640,900 | — | — |
| 2002-08-06 | $6.38 | $6.38 | 658,700 | — | — |
| 2002-08-05 | $5.55 | $5.55 | 491,000 | — | — |
| 2002-08-02 | $6.10 | $6.10 | 235,800 | — | — |
| 2002-08-01 | $6.28 | $6.28 | 615,700 | — | — |
| 2002-07-31 | $6.54 | $6.54 | 1,787,700 | — | — |
| 2002-07-30 | $6.91 | $6.91 | 1,853,500 | — | — |
| 2002-07-29 | $5.70 | $5.70 | 1,761,900 | — | — |
| 2002-07-26 | $5.68 | $5.68 | 1,027,400 | — | — |
| 2002-07-25 | $5.40 | $5.40 | 975,700 | — | — |
| 2002-07-24 | $6.15 | $6.15 | 885,100 | — | — |
| 2002-07-23 | $6.06 | $6.06 | 855,300 | — | — |
| 2002-07-22 | $6.14 | $6.14 | 468,000 | — | — |
| 2002-07-19 | $6.18 | $6.18 | 523,500 | — | — |
| 2002-07-18 | $6.15 | $6.15 | 614,600 | — | — |
| 2002-07-17 | $6.25 | $6.25 | 538,300 | — | — |
| 2002-07-16 | $6.19 | $6.19 | 821,700 | — | — |
| 2002-07-15 | $6.09 | $6.09 | 777,900 | — | — |
| 2002-07-12 | $5.85 | $5.85 | 665,600 | — | — |
| 2002-07-11 | $6.01 | $6.01 | 585,200 | — | — |
| 2002-07-10 | $5.39 | $5.39 | 1,106,600 | — | — |
| 2002-07-09 | $5.99 | $5.99 | 344,100 | — | — |
| 2002-07-08 | $6.05 | $6.05 | 326,500 | — | — |
| 2002-07-05 | $6.40 | $6.40 | 183,200 | — | — |
| 2002-07-03 | $5.93 | $5.93 | 409,200 | — | — |
| 2002-07-02 | $5.79 | $5.79 | 680,900 | — | — |
| 2002-07-01 | $6.10 | $6.10 | 479,300 | — | — |
| 2002-06-28 | $6.60 | $6.60 | 566,100 | — | — |
| 2002-06-27 | $6.40 | $6.40 | 540,600 | — | — |
| 2002-06-26 | $6.10 | $6.10 | 882,400 | — | — |
| 2002-06-25 | $6.05 | $6.05 | 1,162,100 | — | — |
| 2002-06-24 | $6.57 | $6.57 | 869,100 | — | — |
| 2002-06-21 | $6.53 | $6.53 | 1,076,800 | — | — |
| 2002-06-20 | $6.42 | $6.42 | 490,200 | — | — |
| 2002-06-19 | $6.60 | $6.60 | 726,300 | — | — |
| 2002-06-18 | $7.20 | $7.20 | 341,200 | — | — |
| 2002-06-17 | $7.27 | $7.27 | 352,000 | — | — |
| 2002-06-14 | $6.88 | $6.88 | 526,800 | — | — |
| 2002-06-13 | $6.98 | $6.98 | 469,700 | — | — |
| 2002-06-12 | $7.06 | $7.06 | 1,046,000 | — | — |
| 2002-06-11 | $6.48 | $6.48 | 665,600 | — | — |
| 2002-06-10 | $7.00 | $7.00 | 458,700 | — | — |
| 2002-06-07 | $7.09 | $7.09 | 1,257,900 | — | — |
| 2002-06-06 | $7.07 | $7.07 | 591,200 | — | — |
| 2002-06-05 | $7.80 | $7.80 | 498,800 | — | — |
| 2002-06-04 | $7.50 | $7.50 | 649,400 | — | — |
| 2002-06-03 | $7.25 | $7.25 | 682,700 | — | — |
| 2002-05-31 | $7.75 | $7.75 | 388,100 | — | — |
| 2002-05-30 | $7.99 | $7.99 | 613,200 | — | — |
| 2002-05-29 | $8.00 | $8.00 | 294,200 | — | — |
| 2002-05-28 | $8.12 | $8.12 | 354,900 | — | — |
| 2002-05-24 | $8.08 | $8.08 | 405,300 | — | — |
| 2002-05-23 | $8.38 | $8.38 | 457,700 | — | — |
| 2002-05-22 | $8.03 | $8.03 | 567,400 | — | — |
| 2002-05-21 | $8.02 | $8.02 | 375,900 | — | — |
| 2002-05-20 | $8.46 | $8.46 | 444,400 | — | — |
| 2002-05-17 | $8.72 | $8.72 | 569,300 | — | — |
| 2002-05-16 | $8.77 | $8.77 | 648,100 | — | — |
| 2002-05-15 | $8.53 | $8.53 | 919,100 | — | — |
| 2002-05-14 | $8.35 | $8.35 | 834,500 | — | — |
| 2002-05-13 | $7.66 | $7.66 | 530,900 | — | — |
| 2002-05-10 | $7.05 | $7.05 | 591,400 | — | — |
| 2002-05-09 | $7.43 | $7.43 | 779,200 | — | — |
| 2002-05-08 | $8.19 | $8.19 | 946,100 | — | — |
| 2002-05-07 | $7.00 | $7.00 | 923,200 | — | — |
| 2002-05-06 | $6.88 | $6.88 | 646,400 | — | — |
| 2002-05-03 | $7.47 | $7.47 | 428,400 | — | — |
| 2002-05-02 | $7.59 | $7.59 | 517,000 | — | — |
| 2002-05-01 | $7.59 | $7.59 | 1,019,800 | — | — |
| 2002-04-30 | $7.94 | $7.94 | 975,900 | — | — |
| 2002-04-29 | $7.90 | $7.90 | 698,800 | — | — |
| 2002-04-26 | $8.28 | $8.28 | 584,400 | — | — |
| 2002-04-25 | $8.86 | $8.86 | 438,500 | — | — |
| 2002-04-24 | $8.90 | $8.90 | 966,300 | — | — |
| 2002-04-23 | $8.58 | $8.58 | 452,600 | — | — |
| 2002-04-22 | $8.84 | $8.84 | 318,200 | — | — |
| 2002-04-19 | $9.26 | $9.26 | 398,900 | — | — |
| 2002-04-18 | $9.51 | $9.51 | 1,037,800 | — | — |
| 2002-04-17 | $9.62 | $9.62 | 1,143,800 | — | — |
| 2002-04-16 | $9.28 | $9.28 | 891,400 | — | — |
| 2002-04-15 | $8.44 | $8.44 | 396,500 | — | — |
| 2002-04-12 | $8.32 | $8.32 | 773,100 | — | — |
| 2002-04-11 | $7.62 | $7.62 | 625,100 | — | — |
| 2002-04-10 | $8.16 | $8.16 | 1,043,000 | — | — |
| 2002-04-09 | $8.26 | $8.26 | 466,600 | — | — |
| 2002-04-08 | $8.28 | $8.28 | 523,000 | — | — |
| 2002-04-05 | $8.32 | $8.32 | 306,700 | — | — |
| 2002-04-04 | $8.62 | $8.62 | 699,800 | — | — |
| 2002-04-03 | $8.55 | $8.55 | 725,400 | — | — |
| 2002-04-02 | $9.00 | $9.00 | 795,200 | — | — |
| 2002-04-01 | $9.02 | $9.02 | 463,600 | — | — |
| 2002-03-28 | $9.11 | $9.11 | 559,300 | — | — |
| 2002-03-27 | $9.02 | $9.02 | 584,000 | — | — |
| 2002-03-26 | $8.94 | $8.94 | 471,200 | — | — |
| 2002-03-25 | $8.59 | $8.59 | 499,900 | — | — |
| 2002-03-22 | $9.04 | $9.04 | 583,100 | — | — |
| 2002-03-21 | $9.04 | $9.04 | 785,800 | — | — |
| 2002-03-20 | $8.96 | $8.96 | 1,033,900 | — | — |
| 2002-03-19 | $9.47 | $9.47 | 653,000 | — | — |
| 2002-03-18 | $9.55 | $9.55 | 600,600 | — | — |
| 2002-03-15 | $9.50 | $9.50 | 624,900 | — | — |
| 2002-03-14 | $9.39 | $9.39 | 602,300 | — | — |
| 2002-03-13 | $9.39 | $9.39 | 740,900 | — | — |
| 2002-03-12 | $9.81 | $9.81 | 1,293,200 | — | — |
| 2002-03-11 | $10.68 | $10.68 | 1,021,500 | — | — |
| 2002-03-08 | $10.62 | $10.62 | 1,358,100 | — | — |
| 2002-03-07 | $9.68 | $9.68 | 1,127,800 | — | — |
| 2002-03-06 | $10.02 | $10.02 | 1,537,200 | — | — |
| 2002-03-05 | $9.35 | $9.35 | 1,113,900 | — | — |
| 2002-03-04 | $8.98 | $8.98 | 1,656,000 | — | — |
| 2002-03-01 | $7.97 | $7.97 | 2,501,600 | — | — |
| 2002-02-28 | $7.32 | $7.32 | 1,454,700 | — | — |
| 2002-02-27 | $8.17 | $8.17 | 978,500 | — | — |
| 2002-02-26 | $8.27 | $8.27 | 1,016,600 | — | — |
| 2002-02-25 | $7.90 | $7.90 | 933,900 | — | — |
| 2002-02-22 | $7.91 | $7.91 | 780,800 | — | — |
| 2002-02-21 | $7.94 | $7.94 | 1,103,300 | — | — |
| 2002-02-20 | $8.89 | $8.89 | 1,057,200 | — | — |
| 2002-02-19 | $8.96 | $8.96 | 782,900 | — | — |
| 2002-02-15 | $9.60 | $9.60 | 1,588,100 | — | — |
| 2002-02-14 | $9.35 | $9.35 | 1,529,000 | — | — |
| 2002-02-13 | $9.70 | $9.70 | 1,014,600 | — | — |
| 2002-02-12 | $9.71 | $9.71 | 1,739,800 | — | — |
| 2002-02-11 | $9.95 | $9.95 | 1,097,800 | — | — |
| 2002-02-08 | $9.54 | $9.54 | 1,189,500 | — | — |
| 2002-02-07 | $8.77 | $8.77 | 1,305,000 | — | — |
| 2002-02-06 | $8.95 | $8.95 | 1,637,500 | — | — |
| 2002-02-05 | $9.87 | $9.87 | 1,199,200 | — | — |
| 2002-02-04 | $10.42 | $10.42 | 906,000 | — | — |
| 2002-02-01 | $11.35 | $11.35 | 799,400 | — | — |
| 2002-01-31 | $11.39 | $11.39 | 813,300 | — | — |
| 2002-01-30 | $11.21 | $11.21 | 1,585,200 | — | — |
| 2002-01-29 | $11.00 | $11.00 | 2,182,500 | — | — |
| 2002-01-28 | $10.54 | $10.54 | 824,100 | — | — |
| 2002-01-25 | $10.53 | $10.53 | 1,058,400 | — | — |
| 2002-01-24 | $10.41 | $10.41 | 3,626,600 | — | — |
| 2002-01-23 | $9.95 | $9.95 | 4,413,400 | — | — |
| 2002-01-22 | $10.74 | $10.74 | 1,080,200 | — | — |
| 2002-01-18 | $11.12 | $11.12 | 476,300 | — | — |
| 2002-01-17 | $11.78 | $11.78 | 1,452,700 | — | — |
| 2002-01-16 | $11.67 | $11.67 | 1,442,200 | — | — |
| 2002-01-15 | $12.49 | $12.49 | 1,311,900 | — | — |
| 2002-01-14 | $12.61 | $12.61 | 2,654,800 | — | — |
| 2002-01-11 | $13.02 | $13.02 | 2,842,500 | — | — |
| 2002-01-10 | $12.29 | $12.29 | 2,234,900 | — | — |
| 2002-01-09 | $13.31 | $13.31 | 2,112,400 | — | — |
| 2002-01-08 | $14.02 | $14.02 | 1,514,500 | — | — |
| 2002-01-07 | $14.60 | $14.60 | 1,650,300 | — | — |
| 2002-01-04 | $14.47 | $14.47 | 1,361,000 | — | — |
| 2002-01-03 | $13.92 | $13.92 | 1,614,800 | — | — |
| 2002-01-02 | $13.50 | $13.50 | 2,206,200 | — | — |