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
- 2000-06-30 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 | $4.72 | $4.72 | 4,606,400 | — | — |
| 2002-12-30 | $4.76 | $4.76 | 7,091,600 | — | — |
| 2002-12-27 | $4.90 | $4.90 | 4,753,200 | — | — |
| 2002-12-26 | $4.88 | $4.88 | 4,659,200 | — | — |
| 2002-12-24 | $4.79 | $4.79 | 2,184,400 | — | — |
| 2002-12-23 | $4.87 | $4.87 | 6,845,600 | — | — |
| 2002-12-20 | $4.72 | $4.72 | 6,654,000 | — | — |
| 2002-12-19 | $4.53 | $4.53 | 13,776,000 | — | — |
| 2002-12-18 | $4.78 | $4.78 | 13,194,800 | — | — |
| 2002-12-17 | $5.16 | $5.16 | 9,539,600 | — | — |
| 2002-12-16 | $5.12 | $5.12 | 9,766,000 | — | — |
| 2002-12-13 | $5.13 | $5.13 | 6,592,800 | — | — |
| 2002-12-12 | $5.43 | $5.43 | 8,806,000 | — | — |
| 2002-12-11 | $5.43 | $5.43 | 10,319,200 | — | — |
| 2002-12-10 | $5.26 | $5.26 | 9,505,600 | — | — |
| 2002-12-09 | $4.98 | $4.98 | 13,086,400 | — | — |
| 2002-12-06 | $5.26 | $5.26 | 10,048,800 | — | — |
| 2002-12-05 | $5.25 | $5.25 | 9,213,600 | — | — |
| 2002-12-04 | $5.25 | $5.25 | 10,953,200 | — | — |
| 2002-12-03 | $5.45 | $5.45 | 10,682,800 | — | — |
| 2002-12-02 | $5.75 | $5.75 | 12,039,200 | — | — |
| 2002-11-29 | $5.66 | $5.66 | 5,657,600 | — | — |
| 2002-11-27 | $5.89 | $5.89 | 10,184,000 | — | — |
| 2002-11-26 | $5.75 | $5.74 | 10,943,200 | — | — |
| 2002-11-25 | $5.89 | $5.89 | 14,785,200 | — | — |
| 2002-11-22 | $5.76 | $5.76 | 17,850,400 | — | — |
| 2002-11-21 | $6.08 | $6.08 | 32,497,200 | — | — |
| 2002-11-20 | $5.94 | $5.94 | 17,804,800 | — | — |
| 2002-11-19 | $5.49 | $5.49 | 20,676,800 | — | — |
| 2002-11-18 | $5.85 | $5.85 | 28,847,200 | — | — |
| 2002-11-15 | $5.35 | $5.35 | 14,394,800 | — | — |
| 2002-11-14 | $5.23 | $5.23 | 18,729,200 | — | — |
| 2002-11-13 | $4.64 | $4.64 | 36,281,200 | — | — |
| 2002-11-12 | $4.27 | $4.27 | 10,673,600 | — | — |
| 2002-11-11 | $4.31 | $4.31 | 7,903,200 | — | — |
| 2002-11-08 | $4.36 | $4.36 | 8,472,800 | — | — |
| 2002-11-07 | $4.59 | $4.59 | 16,079,200 | — | — |
| 2002-11-06 | $4.74 | $4.74 | 24,334,800 | — | — |
| 2002-11-05 | $4.81 | $4.81 | 16,938,000 | — | — |
| 2002-11-04 | $5.00 | $5.00 | 23,029,200 | — | — |
| 2002-11-01 | $4.44 | $4.44 | 7,599,600 | — | — |
| 2002-10-31 | $4.05 | $4.05 | 9,794,400 | — | — |
| 2002-10-30 | $4.16 | $4.16 | 7,510,400 | — | — |
| 2002-10-29 | $3.92 | $3.92 | 8,675,600 | — | — |
| 2002-10-28 | $3.94 | $3.94 | 9,075,200 | — | — |
| 2002-10-25 | $4.15 | $4.15 | 6,785,600 | — | — |
| 2002-10-24 | $4.06 | $4.06 | 11,530,400 | — | — |
| 2002-10-23 | $3.93 | $3.93 | 11,066,400 | — | — |
| 2002-10-22 | $3.72 | $3.71 | 11,438,400 | — | — |
| 2002-10-21 | $3.87 | $3.87 | 17,762,400 | — | — |
| 2002-10-18 | $3.73 | $3.72 | 24,699,200 | — | — |
| 2002-10-17 | $3.64 | $3.64 | 27,419,200 | — | — |
| 2002-10-16 | $3.47 | $3.47 | 26,967,600 | — | — |
| 2002-10-15 | $3.55 | $3.55 | 53,857,200 | — | — |
| 2002-10-14 | $2.88 | $2.88 | 47,578,800 | — | — |
| 2002-10-11 | $3.44 | $3.44 | 117,801,200 | — | — |
| 2002-10-10 | $3.96 | $3.96 | 16,866,800 | — | — |
| 2002-10-09 | $3.69 | $3.69 | 19,801,600 | — | — |
| 2002-10-08 | $3.75 | $3.75 | 20,761,600 | — | — |
| 2002-10-07 | $3.42 | $3.42 | 21,722,800 | — | — |
| 2002-10-04 | $3.62 | $3.62 | 25,036,800 | — | — |
| 2002-10-03 | $3.86 | $3.86 | 23,748,000 | — | — |
| 2002-10-02 | $4.29 | $4.29 | 16,403,200 | — | — |
| 2002-10-01 | $4.23 | $4.23 | 9,541,600 | — | — |
| 2002-09-30 | $3.96 | $3.96 | 11,685,200 | — | — |
| 2002-09-27 | $4.17 | $4.17 | 10,846,000 | — | — |
| 2002-09-26 | $4.23 | $4.23 | 27,071,200 | — | — |
| 2002-09-25 | $4.74 | $4.74 | 12,541,600 | — | — |
| 2002-09-24 | $4.42 | $4.42 | 14,530,400 | — | — |
| 2002-09-23 | $4.59 | $4.59 | 9,870,400 | — | — |
| 2002-09-20 | $4.61 | $4.61 | 7,881,600 | — | — |
| 2002-09-19 | $4.60 | $4.60 | 7,025,600 | — | — |
| 2002-09-18 | $4.65 | $4.65 | 8,262,800 | — | — |
| 2002-09-17 | $4.55 | $4.55 | 15,173,200 | — | — |
| 2002-09-16 | $4.89 | $4.89 | 8,848,800 | — | — |
| 2002-09-13 | $5.18 | $5.17 | 10,081,200 | — | — |
| 2002-09-12 | $5.00 | $5.00 | 7,580,800 | — | — |
| 2002-09-11 | $5.22 | $5.22 | 10,923,600 | — | — |
| 2002-09-10 | $5.19 | $5.19 | 16,795,200 | — | — |
| 2002-09-09 | $4.78 | $4.78 | 8,165,200 | — | — |
| 2002-09-06 | $4.65 | $4.65 | 9,353,600 | — | — |
| 2002-09-05 | $4.47 | $4.47 | 17,436,800 | — | — |
| 2002-09-04 | $4.40 | $4.40 | 14,043,200 | — | — |
| 2002-09-03 | $4.42 | $4.42 | 14,244,000 | — | — |
| 2002-08-30 | $4.77 | $4.77 | 26,205,600 | — | — |
| 2002-08-29 | $5.21 | $5.21 | 10,108,000 | — | — |
| 2002-08-28 | $5.18 | $5.17 | 11,179,200 | — | — |
| 2002-08-27 | $5.54 | $5.54 | 15,497,200 | — | — |
| 2002-08-26 | $5.49 | $5.49 | 15,804,800 | — | — |
| 2002-08-23 | $5.55 | $5.55 | 44,040,000 | — | — |
| 2002-08-22 | $4.75 | $4.74 | 15,827,600 | — | — |
| 2002-08-21 | $4.83 | $4.83 | 12,574,000 | — | — |
| 2002-08-20 | $4.63 | $4.63 | 12,894,400 | — | — |
| 2002-08-19 | $5.06 | $5.06 | 14,372,000 | — | — |
| 2002-08-16 | $4.53 | $4.53 | 11,421,600 | — | — |
| 2002-08-15 | $4.35 | $4.34 | 11,511,200 | — | — |
| 2002-08-14 | $4.26 | $4.26 | 27,756,400 | — | — |
| 2002-08-13 | $4.25 | $4.25 | 8,105,200 | — | — |
| 2002-08-12 | $4.35 | $4.35 | 8,822,400 | — | — |
| 2002-08-09 | $4.28 | $4.28 | 8,500,000 | — | — |
| 2002-08-08 | $4.40 | $4.40 | 13,436,000 | — | — |
| 2002-08-07 | $3.95 | $3.95 | 20,296,000 | — | — |
| 2002-08-06 | $3.93 | $3.93 | 18,852,400 | — | — |
| 2002-08-05 | $3.76 | $3.76 | 12,098,800 | — | — |
| 2002-08-02 | $3.81 | $3.81 | 41,423,600 | — | — |
| 2002-08-01 | $4.21 | $4.21 | 12,073,600 | — | — |
| 2002-07-31 | $4.75 | $4.75 | 15,290,800 | — | — |
| 2002-07-30 | $5.01 | $5.01 | 20,361,200 | — | — |
| 2002-07-29 | $4.64 | $4.64 | 15,049,600 | — | — |
| 2002-07-26 | $4.35 | $4.34 | 14,812,400 | — | — |
| 2002-07-25 | $4.35 | $4.35 | 15,398,000 | — | — |
| 2002-07-24 | $4.96 | $4.96 | 21,142,400 | — | — |
| 2002-07-23 | $4.88 | $4.88 | 9,628,400 | — | — |
| 2002-07-22 | $5.35 | $5.35 | 8,573,200 | — | — |
| 2002-07-19 | $5.64 | $5.64 | 8,665,200 | — | — |
| 2002-07-18 | $5.71 | $5.71 | 12,466,400 | — | — |
| 2002-07-17 | $6.06 | $6.06 | 10,818,000 | — | — |
| 2002-07-16 | $5.96 | $5.96 | 10,468,000 | — | — |
| 2002-07-15 | $6.07 | $6.07 | 9,273,200 | — | — |
| 2002-07-12 | $6.00 | $6.00 | 17,914,800 | — | — |
| 2002-07-11 | $5.63 | $5.63 | 12,158,400 | — | — |
| 2002-07-10 | $5.12 | $5.12 | 7,400,800 | — | — |
| 2002-07-09 | $5.08 | $5.08 | 11,880,800 | — | — |
| 2002-07-08 | $5.05 | $5.04 | 6,496,400 | — | — |
| 2002-07-05 | $5.29 | $5.29 | 5,294,000 | — | — |
| 2002-07-03 | $4.80 | $4.80 | 9,056,400 | — | — |
| 2002-07-02 | $4.35 | $4.35 | 10,024,400 | — | — |
| 2002-07-01 | $4.68 | $4.68 | 7,429,200 | — | — |
| 2002-06-28 | $4.97 | $4.97 | 13,618,400 | — | — |
| 2002-06-27 | $4.93 | $4.93 | 18,795,200 | — | — |
| 2002-06-26 | $5.22 | $5.22 | 15,943,200 | — | — |
| 2002-06-25 | $5.38 | $5.38 | 10,149,200 | — | — |
| 2002-06-24 | $5.94 | $5.94 | 12,955,600 | — | — |
| 2002-06-21 | $5.40 | $5.40 | 10,250,400 | — | — |
| 2002-06-20 | $5.66 | $5.66 | 7,339,600 | — | — |
| 2002-06-19 | $6.06 | $6.06 | 11,426,800 | — | — |
| 2002-06-18 | $6.32 | $6.32 | 12,433,600 | — | — |
| 2002-06-17 | $6.55 | $6.55 | 16,896,400 | — | — |
| 2002-06-14 | $6.00 | $6.00 | 13,193,600 | — | — |
| 2002-06-13 | $5.86 | $5.86 | 10,730,800 | — | — |
| 2002-06-12 | $6.05 | $6.05 | 14,759,200 | — | — |
| 2002-06-11 | $5.92 | $5.92 | 13,152,400 | — | — |
| 2002-06-10 | $6.51 | $6.51 | 11,127,200 | — | — |
| 2002-06-07 | $6.45 | $6.45 | 32,450,800 | — | — |
| 2002-06-06 | $6.00 | $6.00 | 27,351,200 | — | — |
| 2002-06-05 | $6.35 | $6.35 | 31,433,200 | — | — |
| 2002-06-04 | $7.02 | $7.02 | 43,268,800 | — | — |
| 2002-06-03 | $6.90 | $6.90 | 16,578,000 | — | — |
| 2002-05-31 | $7.87 | $7.87 | 10,912,000 | — | — |
| 2002-05-30 | $7.91 | $7.91 | 16,850,800 | — | — |
| 2002-05-29 | $7.85 | $7.85 | 9,328,800 | — | — |
| 2002-05-28 | $8.31 | $8.31 | 15,086,400 | — | — |
| 2002-05-24 | $8.81 | $8.81 | 16,984,000 | — | — |
| 2002-05-23 | $9.68 | $9.68 | 7,865,200 | — | — |
| 2002-05-22 | $9.41 | $9.41 | 8,130,000 | — | — |
| 2002-05-21 | $9.18 | $9.18 | 7,505,600 | — | — |
| 2002-05-20 | $9.50 | $9.50 | 4,773,200 | — | — |
| 2002-05-17 | $9.71 | $9.71 | 10,956,400 | — | — |
| 2002-05-16 | $9.52 | $9.52 | 36,382,000 | — | — |
| 2002-05-15 | $10.29 | $10.29 | 19,581,200 | — | — |
| 2002-05-14 | $10.31 | $10.31 | 15,970,400 | — | — |
| 2002-05-13 | $9.19 | $9.19 | 8,650,800 | — | — |
| 2002-05-10 | $8.79 | $8.79 | 12,504,000 | — | — |
| 2002-05-09 | $8.70 | $8.70 | 12,026,800 | — | — |
| 2002-05-08 | $8.95 | $8.95 | 25,554,000 | — | — |
| 2002-05-07 | $7.75 | $7.75 | 12,706,000 | — | — |
| 2002-05-06 | $7.90 | $7.90 | 7,594,800 | — | — |
| 2002-05-03 | $8.13 | $8.13 | 13,122,000 | — | — |
| 2002-05-02 | $8.58 | $8.57 | 12,560,000 | — | — |
| 2002-05-01 | $8.47 | $8.47 | 18,949,600 | — | — |
| 2002-04-30 | $9.00 | $9.00 | 9,618,400 | — | — |
| 2002-04-29 | $8.76 | $8.76 | 13,771,600 | — | — |
| 2002-04-26 | $9.23 | $9.23 | 10,601,200 | — | — |
| 2002-04-25 | $9.97 | $9.97 | 14,445,200 | — | — |
| 2002-04-24 | $9.80 | $9.80 | 12,984,400 | — | — |
| 2002-04-23 | $9.75 | $9.75 | 8,994,400 | — | — |
| 2002-04-22 | $10.06 | $10.06 | 5,519,600 | — | — |
| 2002-04-19 | $10.29 | $10.28 | 6,287,200 | — | — |
| 2002-04-18 | $10.46 | $10.46 | 10,223,200 | — | — |
| 2002-04-17 | $10.28 | $10.28 | 18,061,600 | — | — |
| 2002-04-16 | $10.42 | $10.42 | 14,676,800 | — | — |
| 2002-04-15 | $10.19 | $10.19 | 8,240,800 | — | — |
| 2002-04-12 | $9.81 | $9.81 | 10,018,800 | — | — |
| 2002-04-11 | $9.50 | $9.50 | 11,612,400 | — | — |
| 2002-04-10 | $9.43 | $9.43 | 11,285,200 | — | — |
| 2002-04-09 | $9.41 | $9.41 | 11,850,800 | — | — |
| 2002-04-08 | $9.89 | $9.89 | 13,704,000 | — | — |
| 2002-04-05 | $10.03 | $10.03 | 7,963,600 | — | — |
| 2002-04-04 | $10.32 | $10.32 | 8,013,600 | — | — |
| 2002-04-03 | $10.09 | $10.09 | 9,992,000 | — | — |
| 2002-04-02 | $10.32 | $10.32 | 11,488,400 | — | — |
| 2002-04-01 | $10.99 | $10.99 | 10,158,400 | — | — |
| 2002-03-28 | $10.95 | $10.95 | 8,556,400 | — | — |
| 2002-03-27 | $10.77 | $10.77 | 16,205,200 | — | — |
| 2002-03-26 | $10.21 | $10.21 | 13,226,800 | — | — |
| 2002-03-25 | $9.66 | $9.66 | 6,287,600 | — | — |
| 2002-03-22 | $10.23 | $10.23 | 8,663,600 | — | — |
| 2002-03-21 | $10.28 | $10.28 | 10,530,800 | — | — |
| 2002-03-20 | $9.77 | $9.77 | 6,507,600 | — | — |
| 2002-03-19 | $10.18 | $10.18 | 12,158,800 | — | — |
| 2002-03-18 | $9.89 | $9.89 | 9,063,200 | — | — |
| 2002-03-15 | $9.65 | $9.65 | 4,545,200 | — | — |
| 2002-03-14 | $9.59 | $9.59 | 6,178,000 | — | — |
| 2002-03-13 | $9.68 | $9.68 | 6,298,400 | — | — |
| 2002-03-12 | $10.08 | $10.08 | 9,348,800 | — | — |
| 2002-03-11 | $10.01 | $10.00 | 8,888,400 | — | — |
| 2002-03-08 | $10.35 | $10.35 | 14,364,800 | — | — |
| 2002-03-07 | $9.56 | $9.56 | 10,638,000 | — | — |
| 2002-03-06 | $9.50 | $9.50 | 9,829,200 | — | — |
| 2002-03-05 | $9.58 | $9.58 | 12,610,800 | — | — |
| 2002-03-04 | $9.56 | $9.56 | 19,849,200 | — | — |
| 2002-03-01 | $8.85 | $8.85 | 26,915,600 | — | — |
| 2002-02-28 | $7.67 | $7.67 | 24,244,800 | — | — |
| 2002-02-27 | $8.53 | $8.53 | 9,290,400 | — | — |
| 2002-02-26 | $8.83 | $8.83 | 13,838,000 | — | — |
| 2002-02-25 | $8.92 | $8.92 | 15,110,400 | — | — |
| 2002-02-22 | $8.39 | $8.39 | 16,416,000 | — | — |
| 2002-02-21 | $7.76 | $7.76 | 14,116,400 | — | — |
| 2002-02-20 | $8.50 | $8.50 | 17,686,000 | — | — |
| 2002-02-19 | $8.14 | $8.14 | 11,106,000 | — | — |
| 2002-02-15 | $8.84 | $8.84 | 8,584,400 | — | — |
| 2002-02-14 | $9.28 | $9.28 | 5,514,000 | — | — |
| 2002-02-13 | $9.70 | $9.69 | 6,544,400 | — | — |
| 2002-02-12 | $9.70 | $9.70 | 7,220,000 | — | — |
| 2002-02-11 | $9.62 | $9.62 | 7,894,000 | — | — |
| 2002-02-08 | $9.12 | $9.12 | 8,681,600 | — | — |
| 2002-02-07 | $8.81 | $8.80 | 11,828,000 | — | — |
| 2002-02-06 | $8.94 | $8.94 | 9,523,600 | — | — |
| 2002-02-05 | $9.42 | $9.42 | 10,393,600 | — | — |
| 2002-02-04 | $9.53 | $9.52 | 6,187,600 | — | — |
| 2002-02-01 | $10.05 | $10.05 | 6,602,000 | — | — |
| 2002-01-31 | $10.04 | $10.04 | 5,960,800 | — | — |
| 2002-01-30 | $10.16 | $10.16 | 23,870,000 | — | — |
| 2002-01-29 | $10.63 | $10.63 | 15,484,400 | — | — |
| 2002-01-28 | $11.17 | $11.17 | 5,118,400 | — | — |
| 2002-01-25 | $11.24 | $11.24 | 10,991,200 | — | — |
| 2002-01-24 | $10.97 | $10.97 | 8,925,600 | — | — |
| 2002-01-23 | $10.71 | $10.71 | 8,699,200 | — | — |
| 2002-01-22 | $10.88 | $10.88 | 15,839,600 | — | — |
| 2002-01-18 | $10.61 | $10.61 | 16,320,400 | — | — |
| 2002-01-17 | $10.55 | $10.54 | 14,534,400 | — | — |
| 2002-01-16 | $9.66 | $9.66 | 8,193,200 | — | — |
| 2002-01-15 | $9.92 | $9.92 | 20,975,200 | — | — |
| 2002-01-14 | $9.91 | $9.91 | 8,135,600 | — | — |
| 2002-01-11 | $10.38 | $10.38 | 11,040,000 | — | — |
| 2002-01-10 | $10.17 | $10.17 | 8,049,200 | — | — |
| 2002-01-09 | $10.08 | $10.08 | 15,794,400 | — | — |
| 2002-01-08 | $9.81 | $9.81 | 8,362,400 | — | — |
| 2002-01-07 | $9.72 | $9.72 | 7,924,800 | — | — |
| 2002-01-04 | $9.71 | $9.71 | 12,445,200 | — | — |
| 2002-01-03 | $9.94 | $9.94 | 15,481,200 | — | — |
| 2002-01-02 | $9.18 | $9.17 | 9,806,000 | — | — |