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
- 1997-06-13 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 | $6.53 | $6.53 | 670,400 | — | — |
| 2002-12-30 | $6.43 | $6.43 | 430,400 | — | — |
| 2002-12-27 | $6.53 | $6.53 | 358,400 | — | — |
| 2002-12-26 | $6.77 | $6.76 | 111,200 | — | — |
| 2002-12-24 | $6.74 | $6.74 | 70,800 | — | — |
| 2002-12-23 | $6.90 | $6.90 | 519,200 | — | — |
| 2002-12-20 | $6.53 | $6.53 | 1,552,800 | — | — |
| 2002-12-19 | $6.70 | $6.70 | 443,200 | — | — |
| 2002-12-18 | $7.10 | $7.10 | 589,600 | — | — |
| 2002-12-17 | $6.95 | $6.95 | 595,600 | — | — |
| 2002-12-16 | $6.89 | $6.89 | 432,800 | — | — |
| 2002-12-13 | $6.89 | $6.89 | 784,800 | — | — |
| 2002-12-12 | $6.99 | $6.99 | 508,000 | — | — |
| 2002-12-11 | $6.97 | $6.97 | 323,200 | — | — |
| 2002-12-10 | $7.06 | $7.05 | 433,200 | — | — |
| 2002-12-09 | $6.80 | $6.80 | 500,400 | — | — |
| 2002-12-06 | $6.75 | $6.75 | 867,600 | — | — |
| 2002-12-05 | $6.72 | $6.72 | 403,600 | — | — |
| 2002-12-04 | $6.84 | $6.84 | 728,800 | — | — |
| 2002-12-03 | $6.98 | $6.98 | 1,065,600 | — | — |
| 2002-12-02 | $7.22 | $7.22 | 363,600 | — | — |
| 2002-11-29 | $6.99 | $6.99 | 173,600 | — | — |
| 2002-11-27 | $7.06 | $7.05 | 424,000 | — | — |
| 2002-11-26 | $6.98 | $6.98 | 587,200 | — | — |
| 2002-11-25 | $7.15 | $7.15 | 1,126,400 | — | — |
| 2002-11-22 | $7.35 | $7.35 | 1,189,200 | — | — |
| 2002-11-21 | $6.86 | $6.86 | 1,448,800 | — | — |
| 2002-11-20 | $6.33 | $6.33 | 288,800 | — | — |
| 2002-11-19 | $6.14 | $6.14 | 911,200 | — | — |
| 2002-11-18 | $6.23 | $6.23 | 556,000 | — | — |
| 2002-11-15 | $6.10 | $6.10 | 429,200 | — | — |
| 2002-11-14 | $6.03 | $6.02 | 791,600 | — | — |
| 2002-11-13 | $5.75 | $5.75 | 348,000 | — | — |
| 2002-11-12 | $5.58 | $5.58 | 245,600 | — | — |
| 2002-11-11 | $5.50 | $5.50 | 176,000 | — | — |
| 2002-11-08 | $5.60 | $5.60 | 320,400 | — | — |
| 2002-11-07 | $5.62 | $5.62 | 237,200 | — | — |
| 2002-11-06 | $5.74 | $5.74 | 580,800 | — | — |
| 2002-11-05 | $5.64 | $5.63 | 963,600 | — | — |
| 2002-11-04 | $5.77 | $5.77 | 1,669,200 | — | — |
| 2002-11-01 | $5.24 | $5.24 | 458,800 | — | — |
| 2002-10-31 | $5.10 | $5.10 | 732,000 | — | — |
| 2002-10-30 | $5.00 | $5.00 | 518,800 | — | — |
| 2002-10-29 | $5.01 | $5.01 | 441,600 | — | — |
| 2002-10-28 | $5.00 | $5.00 | 473,200 | — | — |
| 2002-10-25 | $5.09 | $5.09 | 456,800 | — | — |
| 2002-10-24 | $5.13 | $5.12 | 610,400 | — | — |
| 2002-10-23 | $5.15 | $5.15 | 632,400 | — | — |
| 2002-10-22 | $5.23 | $5.22 | 453,600 | — | — |
| 2002-10-21 | $5.32 | $5.32 | 548,800 | — | — |
| 2002-10-18 | $5.28 | $5.27 | 538,800 | — | — |
| 2002-10-17 | $5.25 | $5.25 | 738,000 | — | — |
| 2002-10-16 | $5.05 | $5.05 | 700,000 | — | — |
| 2002-10-15 | $5.08 | $5.08 | 1,261,600 | — | — |
| 2002-10-14 | $4.80 | $4.80 | 688,400 | — | — |
| 2002-10-11 | $4.63 | $4.63 | 1,705,200 | — | — |
| 2002-10-10 | $4.89 | $4.89 | 1,092,400 | — | — |
| 2002-10-09 | $4.70 | $4.70 | 961,600 | — | — |
| 2002-10-08 | $4.85 | $4.84 | 2,122,400 | — | — |
| 2002-10-07 | $4.90 | $4.90 | 1,774,000 | — | — |
| 2002-10-04 | $5.14 | $5.14 | 907,600 | — | — |
| 2002-10-03 | $5.43 | $5.43 | 1,714,800 | — | — |
| 2002-10-02 | $5.43 | $5.43 | 458,000 | — | — |
| 2002-10-01 | $5.54 | $5.54 | 426,800 | — | — |
| 2002-09-30 | $5.60 | $5.60 | 374,400 | — | — |
| 2002-09-27 | $5.61 | $5.61 | 556,400 | — | — |
| 2002-09-26 | $5.53 | $5.53 | 322,800 | — | — |
| 2002-09-25 | $5.50 | $5.50 | 460,000 | — | — |
| 2002-09-24 | $5.33 | $5.33 | 476,800 | — | — |
| 2002-09-23 | $5.38 | $5.38 | 445,200 | — | — |
| 2002-09-20 | $5.31 | $5.31 | 609,600 | — | — |
| 2002-09-19 | $5.34 | $5.34 | 684,000 | — | — |
| 2002-09-18 | $5.50 | $5.50 | 550,800 | — | — |
| 2002-09-17 | $5.59 | $5.59 | 497,200 | — | — |
| 2002-09-16 | $5.51 | $5.51 | 260,800 | — | — |
| 2002-09-13 | $5.56 | $5.56 | 238,000 | — | — |
| 2002-09-12 | $5.57 | $5.56 | 508,000 | — | — |
| 2002-09-11 | $5.54 | $5.54 | 376,800 | — | — |
| 2002-09-10 | $5.50 | $5.50 | 368,400 | — | — |
| 2002-09-09 | $5.30 | $5.29 | 586,000 | — | — |
| 2002-09-06 | $5.30 | $5.30 | 406,000 | — | — |
| 2002-09-05 | $5.27 | $5.27 | 694,400 | — | — |
| 2002-09-04 | $5.40 | $5.40 | 327,200 | — | — |
| 2002-09-03 | $5.28 | $5.27 | 876,800 | — | — |
| 2002-08-30 | $5.39 | $5.39 | 251,200 | — | — |
| 2002-08-29 | $5.55 | $5.55 | 419,200 | — | — |
| 2002-08-28 | $5.58 | $5.58 | 430,800 | — | — |
| 2002-08-27 | $5.76 | $5.76 | 486,000 | — | — |
| 2002-08-26 | $5.91 | $5.91 | 466,400 | — | — |
| 2002-08-23 | $5.73 | $5.72 | 606,000 | — | — |
| 2002-08-22 | $6.00 | $6.00 | 465,200 | — | — |
| 2002-08-21 | $6.08 | $6.08 | 347,200 | — | — |
| 2002-08-20 | $6.09 | $6.09 | 302,800 | — | — |
| 2002-08-19 | $6.10 | $6.10 | 454,400 | — | — |
| 2002-08-16 | $6.18 | $6.18 | 532,400 | — | — |
| 2002-08-15 | $5.78 | $5.78 | 519,600 | — | — |
| 2002-08-14 | $5.84 | $5.83 | 458,400 | — | — |
| 2002-08-13 | $5.68 | $5.67 | 326,800 | — | — |
| 2002-08-12 | $5.94 | $5.94 | 405,600 | — | — |
| 2002-08-09 | $5.91 | $5.91 | 1,206,400 | — | — |
| 2002-08-08 | $5.85 | $5.85 | 668,800 | — | — |
| 2002-08-07 | $5.83 | $5.83 | 422,400 | — | — |
| 2002-08-06 | $5.88 | $5.87 | 615,200 | — | — |
| 2002-08-05 | $5.88 | $5.87 | 910,000 | — | — |
| 2002-08-02 | $5.98 | $5.98 | 1,868,000 | — | — |
| 2002-08-01 | $6.48 | $6.47 | 3,051,200 | — | — |
| 2002-07-31 | $5.93 | $5.93 | 919,200 | — | — |
| 2002-07-30 | $6.09 | $6.09 | 793,600 | — | — |
| 2002-07-29 | $6.30 | $6.30 | 446,400 | — | — |
| 2002-07-26 | $5.93 | $5.93 | 813,200 | — | — |
| 2002-07-25 | $6.00 | $6.00 | 982,000 | — | — |
| 2002-07-24 | $5.84 | $5.83 | 1,265,200 | — | — |
| 2002-07-23 | $5.45 | $5.45 | 809,200 | — | — |
| 2002-07-22 | $5.44 | $5.44 | 1,674,000 | — | — |
| 2002-07-19 | $5.78 | $5.78 | 632,000 | — | — |
| 2002-07-18 | $5.92 | $5.92 | 457,200 | — | — |
| 2002-07-17 | $6.05 | $6.05 | 737,600 | — | — |
| 2002-07-16 | $6.10 | $6.10 | 905,600 | — | — |
| 2002-07-15 | $6.23 | $6.22 | 1,181,200 | — | — |
| 2002-07-12 | $6.25 | $6.25 | 642,400 | — | — |
| 2002-07-11 | $6.39 | $6.39 | 586,800 | — | — |
| 2002-07-10 | $6.45 | $6.45 | 862,400 | — | — |
| 2002-07-09 | $6.49 | $6.49 | 1,016,000 | — | — |
| 2002-07-08 | $6.94 | $6.93 | 848,000 | — | — |
| 2002-07-05 | $7.01 | $7.01 | 461,200 | — | — |
| 2002-07-03 | $6.93 | $6.93 | 1,022,800 | — | — |
| 2002-07-02 | $7.20 | $7.20 | 592,800 | — | — |
| 2002-07-01 | $7.40 | $7.40 | 537,200 | — | — |
| 2002-06-28 | $7.93 | $7.93 | 1,059,600 | — | — |
| 2002-06-27 | $7.58 | $7.58 | 1,284,800 | — | — |
| 2002-06-26 | $7.47 | $7.46 | 1,205,600 | — | — |
| 2002-06-25 | $7.84 | $7.84 | 484,000 | — | — |
| 2002-06-24 | $8.07 | $8.07 | 969,600 | — | — |
| 2002-06-21 | $8.25 | $8.24 | 2,705,600 | — | — |
| 2002-06-20 | $8.19 | $8.19 | 449,600 | — | — |
| 2002-06-19 | $8.10 | $8.10 | 437,200 | — | — |
| 2002-06-18 | $8.05 | $8.05 | 203,600 | — | — |
| 2002-06-17 | $8.04 | $8.04 | 281,200 | — | — |
| 2002-06-14 | $7.83 | $7.82 | 580,000 | — | — |
| 2002-06-13 | $7.88 | $7.88 | 1,432,400 | — | — |
| 2002-06-12 | $7.77 | $7.76 | 450,400 | — | — |
| 2002-06-11 | $7.80 | $7.79 | 357,600 | — | — |
| 2002-06-10 | $7.78 | $7.78 | 217,600 | — | — |
| 2002-06-07 | $7.75 | $7.75 | 197,200 | — | — |
| 2002-06-06 | $7.64 | $7.64 | 380,800 | — | — |
| 2002-06-05 | $7.73 | $7.73 | 465,200 | — | — |
| 2002-06-04 | $7.79 | $7.78 | 612,400 | — | — |
| 2002-06-03 | $7.75 | $7.75 | 549,600 | — | — |
| 2002-05-31 | $7.77 | $7.76 | 448,000 | — | — |
| 2002-05-30 | $7.70 | $7.70 | 551,600 | — | — |
| 2002-05-29 | $7.61 | $7.61 | 950,400 | — | — |
| 2002-05-28 | $7.63 | $7.62 | 434,800 | — | — |
| 2002-05-24 | $7.62 | $7.62 | 408,800 | — | — |
| 2002-05-23 | $7.65 | $7.65 | 825,600 | — | — |
| 2002-05-22 | $7.54 | $7.54 | 438,400 | — | — |
| 2002-05-21 | $7.60 | $7.59 | 1,599,600 | — | — |
| 2002-05-20 | $7.86 | $7.86 | 390,800 | — | — |
| 2002-05-17 | $7.98 | $7.98 | 723,600 | — | — |
| 2002-05-16 | $7.96 | $7.96 | 925,600 | — | — |
| 2002-05-15 | $8.17 | $8.17 | 375,200 | — | — |
| 2002-05-14 | $8.25 | $8.25 | 271,600 | — | — |
| 2002-05-13 | $8.02 | $8.02 | 272,000 | — | — |
| 2002-05-10 | $7.90 | $7.90 | 353,600 | — | — |
| 2002-05-09 | $7.94 | $7.94 | 320,000 | — | — |
| 2002-05-08 | $8.26 | $8.26 | 634,000 | — | — |
| 2002-05-07 | $7.93 | $7.93 | 400,400 | — | — |
| 2002-05-06 | $7.96 | $7.96 | 598,000 | — | — |
| 2002-05-03 | $7.95 | $7.95 | 843,200 | — | — |
| 2002-05-02 | $7.89 | $7.89 | 1,680,000 | — | — |
| 2002-05-01 | $7.73 | $7.72 | 555,200 | — | — |
| 2002-04-30 | $7.75 | $7.75 | 394,400 | — | — |
| 2002-04-29 | $7.62 | $7.62 | 841,200 | — | — |
| 2002-04-26 | $7.75 | $7.75 | 285,200 | — | — |
| 2002-04-25 | $7.66 | $7.66 | 422,000 | — | — |
| 2002-04-24 | $7.68 | $7.68 | 459,200 | — | — |
| 2002-04-23 | $7.53 | $7.53 | 755,200 | — | — |
| 2002-04-22 | $7.78 | $7.78 | 496,800 | — | — |
| 2002-04-19 | $7.84 | $7.84 | 422,000 | — | — |
| 2002-04-18 | $7.78 | $7.78 | 465,600 | — | — |
| 2002-04-17 | $7.80 | $7.80 | 284,800 | — | — |
| 2002-04-16 | $7.93 | $7.93 | 460,400 | — | — |
| 2002-04-15 | $7.79 | $7.79 | 624,000 | — | — |
| 2002-04-12 | $7.78 | $7.78 | 611,600 | — | — |
| 2002-04-11 | $7.80 | $7.80 | 685,600 | — | — |
| 2002-04-10 | $7.82 | $7.81 | 558,000 | — | — |
| 2002-04-09 | $7.82 | $7.82 | 1,095,600 | — | — |
| 2002-04-08 | $7.81 | $7.81 | 1,053,200 | — | — |
| 2002-04-05 | $7.34 | $7.34 | 966,800 | — | — |
| 2002-04-04 | $7.40 | $7.40 | 1,282,800 | — | — |
| 2002-04-03 | $7.49 | $7.49 | 2,594,800 | — | — |
| 2002-04-02 | $7.63 | $7.63 | 3,574,800 | — | — |
| 2002-04-01 | $7.70 | $7.70 | 705,600 | — | — |
| 2002-03-28 | $7.68 | $7.68 | 2,976,800 | — | — |
| 2002-03-27 | $7.60 | $7.60 | 4,135,600 | — | — |
| 2002-03-26 | $8.06 | $8.06 | 1,692,400 | — | — |
| 2002-03-25 | $8.61 | $8.61 | 502,800 | — | — |
| 2002-03-22 | $8.48 | $8.48 | 364,400 | — | — |
| 2002-03-21 | $8.66 | $8.66 | 626,000 | — | — |
| 2002-03-20 | $8.50 | $8.50 | 657,200 | — | — |
| 2002-03-19 | $8.92 | $8.92 | 423,600 | — | — |
| 2002-03-18 | $8.79 | $8.79 | 651,200 | — | — |
| 2002-03-15 | $9.11 | $9.11 | 268,800 | — | — |
| 2002-03-14 | $9.12 | $9.12 | 282,400 | — | — |
| 2002-03-13 | $9.24 | $9.24 | 273,200 | — | — |
| 2002-03-12 | $9.25 | $9.25 | 286,000 | — | — |
| 2002-03-11 | $9.22 | $9.22 | 473,600 | — | — |
| 2002-03-08 | $9.03 | $9.03 | 514,800 | — | — |
| 2002-03-07 | $9.13 | $9.13 | 619,200 | — | — |
| 2002-03-06 | $9.06 | $9.06 | 229,200 | — | — |
| 2002-03-05 | $9.04 | $9.04 | 361,600 | — | — |
| 2002-03-04 | $9.25 | $9.25 | 495,200 | — | — |
| 2002-03-01 | $8.88 | $8.88 | 1,104,000 | — | — |
| 2002-02-28 | $8.80 | $8.80 | 912,800 | — | — |
| 2002-02-27 | $8.75 | $8.75 | 759,600 | — | — |
| 2002-02-26 | $8.49 | $8.49 | 681,200 | — | — |
| 2002-02-25 | $8.38 | $8.38 | 264,000 | — | — |
| 2002-02-22 | $8.30 | $8.30 | 660,000 | — | — |
| 2002-02-21 | $8.25 | $8.25 | 527,200 | — | — |
| 2002-02-20 | $8.31 | $8.30 | 385,200 | — | — |
| 2002-02-19 | $8.17 | $8.17 | 1,177,600 | — | — |
| 2002-02-15 | $8.10 | $8.09 | 800,800 | — | — |
| 2002-02-14 | $8.34 | $8.34 | 666,400 | — | — |
| 2002-02-13 | $8.31 | $8.31 | 1,108,000 | — | — |
| 2002-02-12 | $8.15 | $8.15 | 855,200 | — | — |
| 2002-02-11 | $8.00 | $8.00 | 1,926,400 | — | — |
| 2002-02-08 | $7.59 | $7.59 | 1,718,800 | — | — |
| 2002-02-07 | $7.86 | $7.86 | 1,506,400 | — | — |
| 2002-02-06 | $8.13 | $8.13 | 518,000 | — | — |
| 2002-02-05 | $8.14 | $8.14 | 3,888,400 | — | — |
| 2002-02-04 | $8.65 | $8.65 | 1,532,000 | — | — |
| 2002-02-01 | $8.78 | $8.78 | 1,570,000 | — | — |
| 2002-01-31 | $8.84 | $8.84 | 996,800 | — | — |
| 2002-01-30 | $8.50 | $8.50 | 878,000 | — | — |
| 2002-01-29 | $8.36 | $8.36 | 1,493,600 | — | — |
| 2002-01-28 | $8.31 | $8.31 | 1,906,400 | — | — |
| 2002-01-25 | $8.28 | $8.27 | 3,872,000 | — | — |
| 2002-01-24 | $8.81 | $8.81 | 4,527,600 | — | — |
| 2002-01-23 | $9.47 | $9.47 | 780,000 | — | — |
| 2002-01-22 | $9.44 | $9.44 | 570,400 | — | — |
| 2002-01-18 | $9.55 | $9.55 | 1,633,200 | — | — |
| 2002-01-17 | $9.64 | $9.64 | 621,600 | — | — |
| 2002-01-16 | $9.50 | $9.50 | 2,994,800 | — | — |
| 2002-01-15 | $9.54 | $9.53 | 3,355,600 | — | — |
| 2002-01-14 | $9.79 | $9.79 | 1,075,600 | — | — |
| 2002-01-11 | $10.10 | $10.10 | 702,800 | — | — |
| 2002-01-10 | $10.08 | $10.08 | 2,607,600 | — | — |
| 2002-01-09 | $9.93 | $9.93 | 2,387,200 | — | — |
| 2002-01-08 | $10.25 | $10.25 | 753,600 | — | — |
| 2002-01-07 | $10.09 | $10.09 | 556,000 | — | — |
| 2002-01-04 | $10.15 | $10.15 | 608,400 | — | — |
| 2002-01-03 | $10.31 | $10.31 | 674,000 | — | — |
| 2002-01-02 | $10.22 | $10.22 | 434,000 | — | — |