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
- 1993-01-19 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 | $6.35 | $6.35 | 12,329,796 | — | — |
| 2002-12-30 | $6.21 | $6.21 | 10,025,003 | — | — |
| 2002-12-27 | $6.09 | $6.09 | 7,465,205 | — | — |
| 2002-12-26 | $6.47 | $6.47 | 6,233,887 | — | — |
| 2002-12-24 | $6.52 | $6.52 | 3,614,852 | — | — |
| 2002-12-23 | $6.70 | $6.70 | 9,483,570 | — | — |
| 2002-12-20 | $6.66 | $6.66 | 10,668,293 | — | — |
| 2002-12-19 | $6.59 | $6.59 | 9,737,491 | — | — |
| 2002-12-18 | $6.63 | $6.63 | 8,132,334 | — | — |
| 2002-12-17 | $6.86 | $6.86 | 11,197,446 | — | — |
| 2002-12-16 | $6.91 | $6.91 | 20,930,241 | — | — |
| 2002-12-13 | $6.41 | $6.41 | 16,577,103 | — | — |
| 2002-12-12 | $6.74 | $6.74 | 20,682,460 | — | — |
| 2002-12-11 | $6.84 | $6.84 | 8,481,250 | — | — |
| 2002-12-10 | $6.83 | $6.83 | 12,512,923 | — | — |
| 2002-12-09 | $6.78 | $6.78 | 10,371,029 | — | — |
| 2002-12-06 | $7.18 | $7.18 | 14,223,548 | — | — |
| 2002-12-05 | $6.92 | $6.92 | 12,895,791 | — | — |
| 2002-12-04 | $6.97 | $6.97 | 20,464,298 | — | — |
| 2002-12-03 | $7.23 | $7.23 | 14,105,798 | — | — |
| 2002-12-02 | $7.71 | $7.71 | 13,619,989 | — | — |
| 2002-11-29 | $7.70 | $7.70 | 3,889,000 | — | — |
| 2002-11-27 | $7.81 | $7.81 | 11,967,516 | — | — |
| 2002-11-26 | $7.62 | $7.62 | 9,622,630 | — | — |
| 2002-11-25 | $7.86 | $7.86 | 12,339,187 | — | — |
| 2002-11-22 | $7.85 | $7.85 | 18,530,453 | — | — |
| 2002-11-21 | $8.21 | $8.21 | 17,516,936 | — | — |
| 2002-11-20 | $7.79 | $7.79 | 23,775,023 | — | — |
| 2002-11-19 | $7.31 | $7.31 | 19,214,559 | — | — |
| 2002-11-18 | $7.14 | $7.14 | 9,408,441 | — | — |
| 2002-11-15 | $7.31 | $7.31 | 9,962,877 | — | — |
| 2002-11-14 | $7.19 | $7.19 | 14,239,080 | — | — |
| 2002-11-13 | $7.14 | $7.14 | 22,500,722 | — | — |
| 2002-11-12 | $7.07 | $7.07 | 11,631,965 | — | — |
| 2002-11-11 | $6.90 | $6.90 | 12,335,214 | — | — |
| 2002-11-08 | $7.07 | $7.07 | 17,793,251 | — | — |
| 2002-11-07 | $7.35 | $7.35 | 10,422,680 | — | — |
| 2002-11-06 | $7.73 | $7.73 | 12,385,782 | — | — |
| 2002-11-05 | $7.62 | $7.62 | 11,448,477 | — | — |
| 2002-11-04 | $7.37 | $7.37 | 14,639,285 | — | — |
| 2002-11-01 | $7.07 | $7.07 | 15,839,540 | — | — |
| 2002-10-31 | $7.02 | $7.02 | 12,451,519 | — | — |
| 2002-10-30 | $7.18 | $7.18 | 16,393,254 | — | — |
| 2002-10-29 | $6.91 | $6.91 | 17,343,562 | — | — |
| 2002-10-28 | $7.10 | $7.10 | 14,529,843 | — | — |
| 2002-10-25 | $6.95 | $6.95 | 21,547,525 | — | — |
| 2002-10-24 | $7.07 | $7.07 | 32,072,424 | — | — |
| 2002-10-23 | $6.64 | $6.64 | 18,834,580 | — | — |
| 2002-10-22 | $6.36 | $6.36 | 17,708,370 | — | — |
| 2002-10-21 | $6.54 | $6.54 | 25,234,256 | — | — |
| 2002-10-18 | $6.04 | $6.04 | 16,829,941 | — | — |
| 2002-10-17 | $5.94 | $5.94 | 20,935,659 | — | — |
| 2002-10-16 | $5.42 | $5.42 | 12,724,584 | — | — |
| 2002-10-15 | $5.76 | $5.76 | 22,648,452 | — | — |
| 2002-10-14 | $5.41 | $5.41 | 15,727,931 | — | — |
| 2002-10-11 | $5.43 | $5.43 | 47,251,336 | — | — |
| 2002-10-10 | $4.77 | $4.77 | 62,953,983 | — | — |
| 2002-10-09 | $4.49 | $4.49 | 13,988,771 | — | — |
| 2002-10-08 | $4.71 | $4.71 | 18,826,273 | — | — |
| 2002-10-07 | $4.62 | $4.62 | 16,074,318 | — | — |
| 2002-10-04 | $4.90 | $4.90 | 21,485,761 | — | — |
| 2002-10-03 | $5.25 | $5.25 | 17,189,692 | — | — |
| 2002-10-02 | $5.47 | $5.47 | 13,402,549 | — | — |
| 2002-10-01 | $5.68 | $5.68 | 14,341,659 | — | — |
| 2002-09-30 | $5.37 | $5.37 | 8,980,062 | — | — |
| 2002-09-27 | $5.48 | $5.48 | 7,096,423 | — | — |
| 2002-09-26 | $5.66 | $5.66 | 10,683,464 | — | — |
| 2002-09-25 | $5.61 | $5.61 | 13,780,722 | — | — |
| 2002-09-24 | $5.45 | $5.45 | 10,484,444 | — | — |
| 2002-09-23 | $5.62 | $5.62 | 9,959,626 | — | — |
| 2002-09-20 | $5.70 | $5.70 | 11,956,680 | — | — |
| 2002-09-19 | $5.66 | $5.66 | 8,864,840 | — | — |
| 2002-09-18 | $5.82 | $5.82 | 7,431,975 | — | — |
| 2002-09-17 | $5.68 | $5.68 | 10,456,632 | — | — |
| 2002-09-16 | $5.83 | $5.83 | 11,066,332 | — | — |
| 2002-09-13 | $5.93 | $5.93 | 5,828,986 | — | — |
| 2002-09-12 | $5.88 | $5.88 | 5,663,196 | — | — |
| 2002-09-11 | $6.05 | $6.05 | 9,739,296 | — | — |
| 2002-09-10 | $6.01 | $6.01 | 8,429,960 | — | — |
| 2002-09-09 | $5.85 | $5.85 | 10,472,164 | — | — |
| 2002-09-06 | $5.82 | $5.82 | 9,109,731 | — | — |
| 2002-09-05 | $5.56 | $5.56 | 15,761,522 | — | — |
| 2002-09-04 | $5.76 | $5.76 | 10,992,648 | — | — |
| 2002-09-03 | $5.75 | $5.75 | 11,933,925 | — | — |
| 2002-08-30 | $5.93 | $5.93 | 6,605,919 | — | — |
| 2002-08-29 | $5.98 | $5.98 | 7,629,549 | — | — |
| 2002-08-28 | $5.84 | $5.84 | 7,750,189 | — | — |
| 2002-08-27 | $6.03 | $6.03 | 10,216,076 | — | — |
| 2002-08-26 | $6.24 | $6.24 | 7,648,331 | — | — |
| 2002-08-23 | $6.23 | $6.23 | 9,369,070 | — | — |
| 2002-08-22 | $6.45 | $6.45 | 16,836,442 | — | — |
| 2002-08-21 | $6.51 | $6.51 | 10,151,783 | — | — |
| 2002-08-20 | $6.41 | $6.41 | 8,382,643 | — | — |
| 2002-08-19 | $6.60 | $6.60 | 9,081,919 | — | — |
| 2002-08-16 | $6.30 | $6.30 | 9,939,760 | — | — |
| 2002-08-15 | $6.27 | $6.27 | 15,966,320 | — | — |
| 2002-08-14 | $6.15 | $6.15 | 16,371,221 | — | — |
| 2002-08-13 | $5.83 | $5.83 | 9,249,876 | — | — |
| 2002-08-12 | $5.98 | $5.98 | 7,969,435 | — | — |
| 2002-08-09 | $5.94 | $5.94 | 6,984,091 | — | — |
| 2002-08-08 | $5.90 | $5.90 | 12,430,209 | — | — |
| 2002-08-07 | $5.70 | $5.70 | 8,492,447 | — | — |
| 2002-08-06 | $5.62 | $5.62 | 12,526,648 | — | — |
| 2002-08-05 | $5.35 | $5.35 | 19,769,717 | — | — |
| 2002-08-02 | $5.54 | $5.54 | 13,962,765 | — | — |
| 2002-08-01 | $5.68 | $5.68 | 14,324,322 | — | — |
| 2002-07-31 | $6.10 | $6.10 | 15,961,986 | — | — |
| 2002-07-30 | $6.10 | $6.10 | 15,868,075 | — | — |
| 2002-07-29 | $6.21 | $6.21 | 20,608,776 | — | — |
| 2002-07-26 | $5.55 | $5.55 | 12,494,863 | — | — |
| 2002-07-25 | $5.32 | $5.32 | 19,303,413 | — | — |
| 2002-07-24 | $5.66 | $5.66 | 53,913,963 | — | — |
| 2002-07-23 | $5.03 | $5.03 | 34,358,435 | — | — |
| 2002-07-22 | $5.73 | $5.73 | 12,256,112 | — | — |
| 2002-07-19 | $5.83 | $5.83 | 13,237,482 | — | — |
| 2002-07-18 | $5.93 | $5.93 | 15,874,215 | — | — |
| 2002-07-17 | $6.23 | $6.23 | 24,323,319 | — | — |
| 2002-07-16 | $6.03 | $6.03 | 28,357,881 | — | — |
| 2002-07-15 | $6.58 | $6.58 | 16,128,136 | — | — |
| 2002-07-12 | $6.50 | $6.50 | 14,249,193 | — | — |
| 2002-07-11 | $6.44 | $6.44 | 17,048,103 | — | — |
| 2002-07-10 | $6.27 | $6.27 | 14,589,440 | — | — |
| 2002-07-09 | $6.50 | $6.50 | 30,110,044 | — | — |
| 2002-07-08 | $6.47 | $6.47 | 12,243,831 | — | — |
| 2002-07-05 | $6.50 | $6.50 | 6,905,350 | — | — |
| 2002-07-03 | $6.21 | $6.21 | 17,325,141 | — | — |
| 2002-07-02 | $5.72 | $5.72 | 51,017,169 | — | — |
| 2002-07-01 | $6.16 | $6.16 | 17,811,672 | — | — |
| 2002-06-28 | $6.49 | $6.49 | 27,959,120 | — | — |
| 2002-06-27 | $6.26 | $6.26 | 65,215,433 | — | — |
| 2002-06-26 | $6.31 | $6.31 | 21,443,140 | — | — |
| 2002-06-25 | $6.56 | $6.56 | 19,376,374 | — | — |
| 2002-06-24 | $6.89 | $6.89 | 23,781,163 | — | — |
| 2002-06-21 | $6.98 | $6.98 | 18,220,908 | — | — |
| 2002-06-20 | $7.01 | $7.01 | 14,997,231 | — | — |
| 2002-06-19 | $7.25 | $7.25 | 12,392,283 | — | — |
| 2002-06-18 | $7.25 | $7.25 | 14,653,011 | — | — |
| 2002-06-17 | $7.25 | $7.25 | 13,283,716 | — | — |
| 2002-06-14 | $7.00 | $7.00 | 14,476,025 | — | — |
| 2002-06-13 | $6.93 | $6.93 | 21,904,387 | — | — |
| 2002-06-12 | $6.84 | $6.84 | 20,986,587 | — | — |
| 2002-06-11 | $6.73 | $6.73 | 15,089,697 | — | — |
| 2002-06-10 | $6.63 | $6.63 | 26,804,015 | — | — |
| 2002-06-07 | $7.10 | $7.10 | 16,098,879 | — | — |
| 2002-06-06 | $6.99 | $6.99 | 24,250,718 | — | — |
| 2002-06-05 | $7.21 | $7.21 | 28,623,360 | — | — |
| 2002-06-04 | $6.95 | $6.95 | 35,877,265 | — | — |
| 2002-06-03 | $6.89 | $6.89 | 79,284,751 | — | — |
| 2002-05-31 | $7.87 | $7.87 | 10,881,760 | — | — |
| 2002-05-30 | $7.81 | $7.81 | 6,272,173 | — | — |
| 2002-05-29 | $7.72 | $7.72 | 9,886,303 | — | — |
| 2002-05-28 | $7.82 | $7.82 | 7,861,798 | — | — |
| 2002-05-24 | $8.04 | $8.04 | 5,934,455 | — | — |
| 2002-05-23 | $7.98 | $7.98 | 8,777,792 | — | — |
| 2002-05-22 | $8.02 | $8.02 | 6,205,352 | — | — |
| 2002-05-21 | $7.92 | $7.92 | 7,978,465 | — | — |
| 2002-05-20 | $7.98 | $7.98 | 7,390,798 | — | — |
| 2002-05-17 | $8.21 | $8.21 | 6,129,862 | — | — |
| 2002-05-16 | $8.12 | $8.12 | 10,736,559 | — | — |
| 2002-05-15 | $8.24 | $8.24 | 15,991,604 | — | — |
| 2002-05-14 | $8.10 | $8.10 | 13,532,219 | — | — |
| 2002-05-13 | $8.03 | $8.03 | 1,205,781,542 | — | — |
| 2002-05-10 | $7.88 | $7.88 | 13,073,861 | — | — |
| 2002-05-09 | $8.29 | $8.29 | 10,769,067 | — | — |
| 2002-05-08 | $8.41 | $8.41 | 33,967,621 | — | — |
| 2002-05-07 | $8.25 | $8.25 | 11,477,734 | — | — |
| 2002-05-06 | $8.16 | $8.16 | 10,808,799 | — | — |
| 2002-05-03 | $8.32 | $8.32 | 16,814,048 | — | — |
| 2002-05-02 | $8.13 | $8.13 | 11,571,284 | — | — |
| 2002-05-01 | $8.46 | $8.46 | 17,147,793 | — | — |
| 2002-04-30 | $8.28 | $8.28 | 14,904,403 | — | — |
| 2002-04-29 | $8.04 | $8.04 | 20,389,169 | — | — |
| 2002-04-26 | $8.33 | $8.33 | 14,892,484 | — | — |
| 2002-04-25 | $8.73 | $8.73 | 13,757,966 | — | — |
| 2002-04-24 | $8.83 | $8.83 | 36,462,764 | — | — |
| 2002-04-23 | $8.42 | $8.42 | 25,393,182 | — | — |
| 2002-04-22 | $8.74 | $8.74 | 7,255,711 | — | — |
| 2002-04-19 | $8.85 | $8.85 | 8,259,837 | — | — |
| 2002-04-18 | $8.81 | $8.81 | 15,716,373 | — | — |
| 2002-04-17 | $8.89 | $8.89 | 13,413,385 | — | — |
| 2002-04-16 | $9.16 | $9.16 | 16,435,153 | — | — |
| 2002-04-15 | $8.80 | $8.80 | 16,120,551 | — | — |
| 2002-04-12 | $8.97 | $8.97 | 13,225,563 | — | — |
| 2002-04-11 | $8.94 | $8.94 | 14,249,554 | — | — |
| 2002-04-10 | $9.23 | $9.23 | 9,400,133 | — | — |
| 2002-04-09 | $9.06 | $9.06 | 10,787,488 | — | — |
| 2002-04-08 | $9.08 | $9.08 | 8,111,024 | — | — |
| 2002-04-05 | $8.90 | $8.90 | 11,054,412 | — | — |
| 2002-04-04 | $8.84 | $8.84 | 7,094,979 | — | — |
| 2002-04-03 | $8.70 | $8.70 | 6,739,200 | — | — |
| 2002-04-02 | $8.70 | $8.70 | 7,993,996 | — | — |
| 2002-04-01 | $8.78 | $8.78 | 7,248,126 | — | — |
| 2002-03-28 | $8.80 | $8.80 | 13,331,393 | — | — |
| 2002-03-27 | $8.59 | $8.59 | 12,510,033 | — | — |
| 2002-03-26 | $8.40 | $8.40 | 10,541,152 | — | — |
| 2002-03-25 | $8.54 | $8.54 | 12,690,992 | — | — |
| 2002-03-22 | $8.92 | $8.92 | 9,999,719 | — | — |
| 2002-03-21 | $9.08 | $9.08 | 18,919,461 | — | — |
| 2002-03-20 | $9.01 | $9.01 | 18,551,041 | — | — |
| 2002-03-19 | $8.99 | $8.99 | 17,250,012 | — | — |
| 2002-03-18 | $8.95 | $8.95 | 13,497,905 | — | — |
| 2002-03-15 | $8.93 | $8.93 | 16,242,636 | — | — |
| 2002-03-14 | $8.59 | $8.59 | 6,638,065 | — | — |
| 2002-03-13 | $8.48 | $8.48 | 8,881,817 | — | — |
| 2002-03-12 | $8.46 | $8.46 | 13,356,677 | — | — |
| 2002-03-11 | $8.57 | $8.57 | 8,518,092 | — | — |
| 2002-03-08 | $8.52 | $8.52 | 18,373,694 | — | — |
| 2002-03-07 | $8.36 | $8.36 | 9,572,063 | — | — |
| 2002-03-06 | $8.62 | $8.62 | 10,700,079 | — | — |
| 2002-03-05 | $8.45 | $8.45 | 10,080,627 | — | — |
| 2002-03-04 | $8.79 | $8.79 | 16,108,993 | — | — |
| 2002-03-01 | $8.40 | $8.40 | 12,156,783 | — | — |
| 2002-02-28 | $8.18 | $8.18 | 18,017,193 | — | — |
| 2002-02-27 | $8.26 | $8.26 | 9,506,325 | — | — |
| 2002-02-26 | $8.25 | $8.25 | 12,686,297 | — | — |
| 2002-02-25 | $8.32 | $8.32 | 13,956,624 | — | — |
| 2002-02-22 | $7.75 | $7.75 | 9,555,448 | — | — |
| 2002-02-21 | $7.83 | $7.83 | 13,637,327 | — | — |
| 2002-02-20 | $8.00 | $8.00 | 13,399,298 | — | — |
| 2002-02-19 | $8.09 | $8.09 | 16,640,313 | — | — |
| 2002-02-15 | $8.37 | $8.37 | 9,409,885 | — | — |
| 2002-02-14 | $8.31 | $8.31 | 8,201,323 | — | — |
| 2002-02-13 | $8.38 | $8.38 | 16,099,241 | — | — |
| 2002-02-12 | $8.57 | $8.57 | 18,302,899 | — | — |
| 2002-02-11 | $8.29 | $8.29 | 19,318,222 | — | — |
| 2002-02-08 | $8.04 | $8.04 | 17,648,411 | — | — |
| 2002-02-07 | $7.91 | $7.91 | 15,967,404 | — | — |
| 2002-02-06 | $7.81 | $7.81 | 15,930,923 | — | — |
| 2002-02-05 | $7.93 | $7.93 | 13,980,824 | — | — |
| 2002-02-04 | $7.98 | $7.98 | 14,565,601 | — | — |
| 2002-02-01 | $7.98 | $7.98 | 15,690,366 | — | — |
| 2002-01-31 | $7.92 | $7.92 | 28,242,660 | — | — |
| 2002-01-30 | $7.84 | $7.84 | 30,634,862 | — | — |
| 2002-01-29 | $8.08 | $8.08 | 63,900,317 | — | — |
| 2002-01-28 | $7.65 | $7.65 | 20,759,034 | — | — |
| 2002-01-25 | $7.12 | $7.12 | 16,801,767 | — | — |
| 2002-01-24 | $7.34 | $7.34 | 8,774,180 | — | — |
| 2002-01-23 | $7.22 | $7.22 | 10,995,176 | — | — |
| 2002-01-22 | $7.20 | $7.20 | 9,752,300 | — | — |
| 2002-01-18 | $7.19 | $7.19 | 8,501,477 | — | — |
| 2002-01-17 | $7.35 | $7.35 | 5,154,271 | — | — |
| 2002-01-16 | $7.22 | $7.22 | 4,384,562 | — | — |
| 2002-01-15 | $7.32 | $7.32 | 7,175,886 | — | — |
| 2002-01-14 | $7.13 | $7.13 | 13,342,952 | — | — |
| 2002-01-11 | $7.23 | $7.23 | 10,900,904 | — | — |
| 2002-01-10 | $7.32 | $7.32 | 9,972,268 | — | — |
| 2002-01-09 | $7.41 | $7.41 | 7,202,254 | — | — |
| 2002-01-08 | $7.54 | $7.54 | 10,149,254 | — | — |
| 2002-01-07 | $7.50 | $7.50 | 8,268,144 | — | — |
| 2002-01-04 | $7.48 | $7.48 | 12,368,083 | — | — |
| 2002-01-03 | $7.59 | $7.59 | 8,904,211 | — | — |
| 2002-01-02 | $7.70 | $7.70 | 10,833,360 | — | — |