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
- 1998-04-23 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 | $5.92 | $5.92 | 1,794,000 | — | — |
| 2002-12-30 | $6.08 | $6.08 | 1,357,600 | — | — |
| 2002-12-27 | $6.00 | $6.00 | 2,379,200 | — | — |
| 2002-12-26 | $6.18 | $6.18 | 950,800 | — | — |
| 2002-12-24 | $6.29 | $6.29 | 400,000 | — | — |
| 2002-12-23 | $6.40 | $6.40 | 735,200 | — | — |
| 2002-12-20 | $6.35 | $6.35 | 1,787,200 | — | — |
| 2002-12-19 | $6.27 | $6.27 | 1,330,400 | — | — |
| 2002-12-18 | $6.17 | $6.17 | 1,313,600 | — | — |
| 2002-12-17 | $6.31 | $6.31 | 1,168,000 | — | — |
| 2002-12-16 | $6.44 | $6.44 | 1,452,400 | — | — |
| 2002-12-13 | $5.97 | $5.97 | 1,998,000 | — | — |
| 2002-12-12 | $6.25 | $6.25 | 925,200 | — | — |
| 2002-12-11 | $6.22 | $6.22 | 1,508,000 | — | — |
| 2002-12-10 | $6.31 | $6.31 | 1,657,600 | — | — |
| 2002-12-09 | $6.24 | $6.24 | 1,243,600 | — | — |
| 2002-12-06 | $6.58 | $6.58 | 1,214,800 | — | — |
| 2002-12-05 | $6.57 | $6.57 | 940,800 | — | — |
| 2002-12-04 | $6.70 | $6.70 | 1,970,400 | — | — |
| 2002-12-03 | $6.96 | $6.96 | 1,825,200 | — | — |
| 2002-12-02 | $7.45 | $7.45 | 2,344,400 | — | — |
| 2002-11-29 | $7.51 | $7.51 | 758,000 | — | — |
| 2002-11-27 | $7.51 | $7.51 | 2,470,800 | — | — |
| 2002-11-26 | $7.21 | $7.21 | 1,452,400 | — | — |
| 2002-11-25 | $7.49 | $7.49 | 2,083,600 | — | — |
| 2002-11-22 | $7.22 | $7.22 | 1,175,200 | — | — |
| 2002-11-21 | $7.21 | $7.21 | 3,580,000 | — | — |
| 2002-11-20 | $6.87 | $6.87 | 2,084,800 | — | — |
| 2002-11-19 | $6.64 | $6.64 | 1,935,600 | — | — |
| 2002-11-18 | $6.67 | $6.67 | 1,355,200 | — | — |
| 2002-11-15 | $6.61 | $6.61 | 2,886,400 | — | — |
| 2002-11-14 | $6.55 | $6.55 | 3,364,800 | — | — |
| 2002-11-13 | $6.29 | $6.29 | 2,734,800 | — | — |
| 2002-11-12 | $5.98 | $5.98 | 1,862,400 | — | — |
| 2002-11-11 | $5.71 | $5.71 | 2,044,800 | — | — |
| 2002-11-08 | $6.03 | $6.03 | 2,717,600 | — | — |
| 2002-11-07 | $6.29 | $6.29 | 2,554,000 | — | — |
| 2002-11-06 | $6.44 | $6.44 | 2,788,000 | — | — |
| 2002-11-05 | $6.25 | $6.25 | 2,576,000 | — | — |
| 2002-11-04 | $6.12 | $6.12 | 4,214,000 | — | — |
| 2002-11-01 | $5.69 | $5.69 | 3,262,000 | — | — |
| 2002-10-31 | $5.62 | $5.62 | 2,877,600 | — | — |
| 2002-10-30 | $5.65 | $5.65 | 3,548,000 | — | — |
| 2002-10-29 | $5.56 | $5.56 | 5,235,600 | — | — |
| 2002-10-28 | $5.77 | $5.77 | 3,740,000 | — | — |
| 2002-10-25 | $5.61 | $5.61 | 3,447,600 | — | — |
| 2002-10-24 | $5.50 | $5.50 | 14,926,000 | — | — |
| 2002-10-23 | $4.50 | $4.50 | 3,366,000 | — | — |
| 2002-10-22 | $4.48 | $4.48 | 1,048,000 | — | — |
| 2002-10-21 | $4.62 | $4.62 | 2,401,600 | — | — |
| 2002-10-18 | $4.58 | $4.58 | 3,093,600 | — | — |
| 2002-10-17 | $4.28 | $4.28 | 3,362,400 | — | — |
| 2002-10-16 | $4.00 | $4.00 | 3,462,400 | — | — |
| 2002-10-15 | $4.29 | $4.29 | 3,326,000 | — | — |
| 2002-10-14 | $4.09 | $4.09 | 2,084,400 | — | — |
| 2002-10-11 | $3.89 | $3.89 | 3,638,000 | — | — |
| 2002-10-10 | $3.47 | $3.47 | 758,000 | — | — |
| 2002-10-09 | $3.24 | $3.24 | 921,200 | — | — |
| 2002-10-08 | $3.28 | $3.28 | 1,176,800 | — | — |
| 2002-10-07 | $3.29 | $3.29 | 2,369,600 | — | — |
| 2002-10-04 | $3.49 | $3.49 | 2,479,600 | — | — |
| 2002-10-03 | $3.47 | $3.47 | 2,588,400 | — | — |
| 2002-10-02 | $3.51 | $3.51 | 6,558,800 | — | — |
| 2002-10-01 | $3.54 | $3.54 | 3,892,800 | — | — |
| 2002-09-30 | $3.38 | $3.38 | 5,924,800 | — | — |
| 2002-09-27 | $3.48 | $3.48 | 4,731,600 | — | — |
| 2002-09-26 | $3.74 | $3.74 | 2,982,400 | — | — |
| 2002-09-25 | $3.71 | $3.71 | 3,715,200 | — | — |
| 2002-09-24 | $3.75 | $3.75 | 2,901,200 | — | — |
| 2002-09-23 | $3.87 | $3.87 | 1,941,600 | — | — |
| 2002-09-20 | $4.08 | $4.08 | 2,776,800 | — | — |
| 2002-09-19 | $4.02 | $4.02 | 4,646,400 | — | — |
| 2002-09-18 | $4.43 | $4.43 | 4,238,000 | — | — |
| 2002-09-17 | $4.49 | $4.49 | 9,897,200 | — | — |
| 2002-09-16 | $5.00 | $5.00 | 1,360,800 | — | — |
| 2002-09-13 | $5.13 | $5.13 | 1,638,400 | — | — |
| 2002-09-12 | $5.21 | $5.21 | 2,291,600 | — | — |
| 2002-09-11 | $5.01 | $5.01 | 1,863,200 | — | — |
| 2002-09-10 | $4.91 | $4.91 | 2,776,800 | — | — |
| 2002-09-09 | $4.93 | $4.93 | 1,828,000 | — | — |
| 2002-09-06 | $5.00 | $5.00 | 4,213,600 | — | — |
| 2002-09-05 | $4.89 | $4.89 | 7,349,200 | — | — |
| 2002-09-04 | $5.30 | $5.30 | 1,422,400 | — | — |
| 2002-09-03 | $5.21 | $5.21 | 1,592,800 | — | — |
| 2002-08-30 | $5.57 | $5.57 | 1,882,000 | — | — |
| 2002-08-29 | $5.84 | $5.84 | 1,929,200 | — | — |
| 2002-08-28 | $5.53 | $5.53 | 1,751,600 | — | — |
| 2002-08-27 | $5.74 | $5.74 | 2,043,200 | — | — |
| 2002-08-26 | $6.18 | $6.18 | 1,066,400 | — | — |
| 2002-08-23 | $6.00 | $6.00 | 1,551,600 | — | — |
| 2002-08-22 | $6.11 | $6.11 | 1,622,400 | — | — |
| 2002-08-21 | $6.00 | $6.00 | 1,606,800 | — | — |
| 2002-08-20 | $5.68 | $5.68 | 1,301,200 | — | — |
| 2002-08-19 | $5.66 | $5.66 | 3,370,800 | — | — |
| 2002-08-16 | $5.35 | $5.35 | 2,182,800 | — | — |
| 2002-08-15 | $5.15 | $5.15 | 1,493,200 | — | — |
| 2002-08-14 | $5.15 | $5.15 | 1,778,000 | — | — |
| 2002-08-13 | $4.90 | $4.90 | 2,465,200 | — | — |
| 2002-08-12 | $5.14 | $5.14 | 1,134,000 | — | — |
| 2002-08-09 | $5.01 | $5.01 | 2,714,000 | — | — |
| 2002-08-08 | $5.12 | $5.12 | 2,709,200 | — | — |
| 2002-08-07 | $5.13 | $5.13 | 2,456,800 | — | — |
| 2002-08-06 | $5.02 | $5.02 | 2,486,400 | — | — |
| 2002-08-05 | $4.81 | $4.81 | 1,786,800 | — | — |
| 2002-08-02 | $5.16 | $5.16 | 1,629,200 | — | — |
| 2002-08-01 | $5.31 | $5.31 | 990,800 | — | — |
| 2002-07-31 | $5.56 | $5.56 | 1,863,600 | — | — |
| 2002-07-30 | $5.70 | $5.70 | 2,528,800 | — | — |
| 2002-07-29 | $5.65 | $5.65 | 4,337,200 | — | — |
| 2002-07-26 | $5.18 | $5.18 | 5,897,600 | — | — |
| 2002-07-25 | $4.51 | $4.51 | 2,557,200 | — | — |
| 2002-07-24 | $4.78 | $4.78 | 3,039,200 | — | — |
| 2002-07-23 | $4.36 | $4.36 | 2,165,600 | — | — |
| 2002-07-22 | $4.81 | $4.81 | 1,696,000 | — | — |
| 2002-07-19 | $4.71 | $4.71 | 1,596,000 | — | — |
| 2002-07-18 | $5.02 | $5.02 | 1,767,600 | — | — |
| 2002-07-17 | $5.21 | $5.21 | 2,354,000 | — | — |
| 2002-07-16 | $5.31 | $5.31 | 2,583,600 | — | — |
| 2002-07-15 | $4.89 | $4.89 | 2,215,600 | — | — |
| 2002-07-12 | $5.11 | $5.11 | 2,036,400 | — | — |
| 2002-07-11 | $5.13 | $5.13 | 2,600,400 | — | — |
| 2002-07-10 | $5.05 | $5.05 | 4,463,200 | — | — |
| 2002-07-09 | $5.13 | $5.13 | 41,219,600 | — | — |
| 2002-07-08 | $7.03 | $7.03 | 6,048,400 | — | — |
| 2002-07-05 | $7.26 | $7.26 | 3,318,800 | — | — |
| 2002-07-03 | $7.53 | $7.53 | 1,515,200 | — | — |
| 2002-07-02 | $7.26 | $7.26 | 2,515,600 | — | — |
| 2002-07-01 | $7.51 | $7.51 | 2,020,800 | — | — |
| 2002-06-28 | $8.04 | $8.04 | 4,179,200 | — | — |
| 2002-06-27 | $7.70 | $7.70 | 1,971,200 | — | — |
| 2002-06-26 | $7.13 | $7.13 | 1,351,200 | — | — |
| 2002-06-25 | $6.73 | $6.73 | 1,008,800 | — | — |
| 2002-06-24 | $7.23 | $7.23 | 1,188,000 | — | — |
| 2002-06-21 | $6.87 | $6.87 | 1,297,200 | — | — |
| 2002-06-20 | $7.05 | $7.05 | 1,130,800 | — | — |
| 2002-06-19 | $7.31 | $7.31 | 1,117,200 | — | — |
| 2002-06-18 | $7.58 | $7.58 | 2,078,000 | — | — |
| 2002-06-17 | $7.72 | $7.72 | 1,824,000 | — | — |
| 2002-06-14 | $6.88 | $6.88 | 2,320,400 | — | — |
| 2002-06-13 | $6.51 | $6.51 | 2,148,000 | — | — |
| 2002-06-12 | $6.25 | $6.25 | 2,416,800 | — | — |
| 2002-06-11 | $6.33 | $6.33 | 847,600 | — | — |
| 2002-06-10 | $6.54 | $6.54 | 1,007,600 | — | — |
| 2002-06-07 | $6.57 | $6.57 | 1,413,200 | — | — |
| 2002-06-06 | $6.29 | $6.29 | 884,000 | — | — |
| 2002-06-05 | $6.63 | $6.63 | 1,675,200 | — | — |
| 2002-06-04 | $6.79 | $6.79 | 1,473,200 | — | — |
| 2002-06-03 | $6.47 | $6.47 | 1,387,600 | — | — |
| 2002-05-31 | $6.93 | $6.93 | 646,800 | — | — |
| 2002-05-30 | $7.20 | $7.20 | 996,800 | — | — |
| 2002-05-29 | $7.04 | $7.04 | 1,161,200 | — | — |
| 2002-05-28 | $7.45 | $7.45 | 947,200 | — | — |
| 2002-05-24 | $7.54 | $7.54 | 1,016,400 | — | — |
| 2002-05-23 | $7.63 | $7.63 | 1,226,000 | — | — |
| 2002-05-22 | $7.34 | $7.34 | 1,697,600 | — | — |
| 2002-05-21 | $7.84 | $7.84 | 1,850,000 | — | — |
| 2002-05-20 | $7.95 | $7.95 | 981,200 | — | — |
| 2002-05-17 | $7.96 | $7.96 | 1,038,000 | — | — |
| 2002-05-16 | $7.91 | $7.91 | 1,740,000 | — | — |
| 2002-05-15 | $8.14 | $8.14 | 1,595,200 | — | — |
| 2002-05-14 | $8.10 | $8.10 | 2,782,400 | — | — |
| 2002-05-13 | $7.50 | $7.50 | 1,309,600 | — | — |
| 2002-05-10 | $7.29 | $7.29 | 1,998,400 | — | — |
| 2002-05-09 | $7.50 | $7.50 | 1,065,200 | — | — |
| 2002-05-08 | $8.00 | $8.00 | 4,362,400 | — | — |
| 2002-05-07 | $7.33 | $7.33 | 4,699,200 | — | — |
| 2002-05-06 | $7.36 | $7.36 | 865,200 | — | — |
| 2002-05-03 | $7.67 | $7.67 | 1,862,400 | — | — |
| 2002-05-02 | $7.49 | $7.49 | 1,458,400 | — | — |
| 2002-05-01 | $7.84 | $7.84 | 2,173,600 | — | — |
| 2002-04-30 | $7.90 | $7.90 | 3,663,600 | — | — |
| 2002-04-29 | $7.73 | $7.73 | 1,974,800 | — | — |
| 2002-04-26 | $7.85 | $7.85 | 1,604,400 | — | — |
| 2002-04-25 | $8.19 | $8.19 | 7,517,600 | — | — |
| 2002-04-24 | $8.57 | $8.57 | 2,364,800 | — | — |
| 2002-04-23 | $8.53 | $8.53 | 2,722,800 | — | — |
| 2002-04-22 | $8.96 | $8.96 | 5,395,200 | — | — |
| 2002-04-19 | $9.89 | $9.89 | 2,333,200 | — | — |
| 2002-04-18 | $9.31 | $9.31 | 868,000 | — | — |
| 2002-04-17 | $9.28 | $9.28 | 1,035,200 | — | — |
| 2002-04-16 | $9.25 | $9.25 | 1,885,200 | — | — |
| 2002-04-15 | $8.91 | $8.91 | 1,855,600 | — | — |
| 2002-04-12 | $8.90 | $8.90 | 2,233,200 | — | — |
| 2002-04-11 | $8.65 | $8.65 | 3,195,600 | — | — |
| 2002-04-10 | $9.21 | $9.21 | 1,883,600 | — | — |
| 2002-04-09 | $9.25 | $9.25 | 3,050,400 | — | — |
| 2002-04-08 | $9.19 | $9.19 | 1,414,000 | — | — |
| 2002-04-05 | $8.82 | $8.82 | 1,990,000 | — | — |
| 2002-04-04 | $8.78 | $8.78 | 2,240,400 | — | — |
| 2002-04-03 | $8.39 | $8.39 | 1,560,800 | — | — |
| 2002-04-02 | $8.44 | $8.44 | 3,786,000 | — | — |
| 2002-04-01 | $9.48 | $9.48 | 1,450,800 | — | — |
| 2002-03-28 | $9.53 | $9.53 | 2,081,200 | — | — |
| 2002-03-27 | $9.13 | $9.13 | 811,200 | — | — |
| 2002-03-26 | $8.70 | $8.70 | 1,237,200 | — | — |
| 2002-03-25 | $8.75 | $8.75 | 848,000 | — | — |
| 2002-03-22 | $9.06 | $9.06 | 581,200 | — | — |
| 2002-03-21 | $9.13 | $9.13 | 1,719,200 | — | — |
| 2002-03-20 | $9.04 | $9.04 | 992,000 | — | — |
| 2002-03-19 | $9.50 | $9.50 | 1,805,600 | — | — |
| 2002-03-18 | $9.13 | $9.13 | 996,000 | — | — |
| 2002-03-15 | $8.75 | $8.75 | 1,261,600 | — | — |
| 2002-03-14 | $8.99 | $8.99 | 2,006,000 | — | — |
| 2002-03-13 | $9.34 | $9.34 | 2,862,800 | — | — |
| 2002-03-12 | $9.75 | $9.75 | 3,493,200 | — | — |
| 2002-03-11 | $9.47 | $9.47 | 2,405,600 | — | — |
| 2002-03-08 | $9.19 | $9.19 | 3,742,800 | — | — |
| 2002-03-07 | $8.75 | $8.75 | 1,862,400 | — | — |
| 2002-03-06 | $8.74 | $8.74 | 2,475,600 | — | — |
| 2002-03-05 | $8.71 | $8.71 | 4,470,400 | — | — |
| 2002-03-04 | $8.65 | $8.65 | 12,796,400 | — | — |
| 2002-03-01 | $8.03 | $8.03 | 1,568,800 | — | — |
| 2002-02-28 | $7.51 | $7.51 | 1,210,000 | — | — |
| 2002-02-27 | $7.62 | $7.62 | 2,289,200 | — | — |
| 2002-02-26 | $7.67 | $7.67 | 2,060,000 | — | — |
| 2002-02-25 | $7.81 | $7.81 | 1,476,400 | — | — |
| 2002-02-22 | $7.31 | $7.31 | 1,889,200 | — | — |
| 2002-02-21 | $7.23 | $7.23 | 1,510,800 | — | — |
| 2002-02-20 | $7.14 | $7.14 | 1,860,400 | — | — |
| 2002-02-19 | $6.91 | $6.91 | 1,382,400 | — | — |
| 2002-02-15 | $7.29 | $7.29 | 1,850,400 | — | — |
| 2002-02-14 | $7.43 | $7.43 | 3,166,000 | — | — |
| 2002-02-13 | $7.53 | $7.53 | 1,820,400 | — | — |
| 2002-02-12 | $7.53 | $7.53 | 2,958,400 | — | — |
| 2002-02-11 | $7.74 | $7.74 | 2,558,400 | — | — |
| 2002-02-08 | $7.45 | $7.45 | 7,537,200 | — | — |
| 2002-02-07 | $6.11 | $6.11 | 2,369,200 | — | — |
| 2002-02-06 | $6.11 | $6.11 | 3,039,200 | — | — |
| 2002-02-05 | $6.48 | $6.48 | 2,087,600 | — | — |
| 2002-02-04 | $6.33 | $6.33 | 1,293,600 | — | — |
| 2002-02-01 | $6.84 | $6.84 | 2,234,000 | — | — |
| 2002-01-31 | $6.67 | $6.67 | 3,050,400 | — | — |
| 2002-01-30 | $6.57 | $6.57 | 2,990,000 | — | — |
| 2002-01-29 | $6.31 | $6.31 | 5,818,400 | — | — |
| 2002-01-28 | $6.49 | $6.49 | 3,305,600 | — | — |
| 2002-01-25 | $6.93 | $6.93 | 2,440,400 | — | — |
| 2002-01-24 | $7.21 | $7.21 | 8,152,400 | — | — |
| 2002-01-23 | $6.66 | $6.66 | 5,454,800 | — | — |
| 2002-01-22 | $6.01 | $6.01 | 1,539,200 | — | — |
| 2002-01-18 | $6.18 | $6.18 | 4,807,600 | — | — |
| 2002-01-17 | $6.76 | $6.76 | 1,027,600 | — | — |
| 2002-01-16 | $6.47 | $6.47 | 2,362,800 | — | — |
| 2002-01-15 | $6.70 | $6.70 | 3,383,200 | — | — |
| 2002-01-14 | $6.48 | $6.48 | 1,537,600 | — | — |
| 2002-01-11 | $6.80 | $6.80 | 1,334,800 | — | — |
| 2002-01-10 | $7.25 | $7.25 | 1,382,000 | — | — |
| 2002-01-09 | $7.00 | $7.00 | 3,400,000 | — | — |
| 2002-01-08 | $7.45 | $7.45 | 3,456,400 | — | — |
| 2002-01-07 | $7.75 | $7.75 | 2,838,800 | — | — |
| 2002-01-04 | $8.38 | $8.38 | 3,554,400 | — | — |
| 2002-01-03 | $7.53 | $7.53 | 5,391,600 | — | — |
| 2002-01-02 | $7.25 | $7.25 | 1,883,600 | — | — |