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
- 1990-03-26 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 | $5.77 | $8.06 | 514,004 | — | — |
| 2002-12-30 | $5.68 | $7.94 | 340,020 | — | — |
| 2002-12-27 | $5.66 | $7.90 | 147,047 | — | — |
| 2002-12-26 | $5.67 | $7.92 | 138,657 | — | — |
| 2002-12-24 | $5.70 | $7.95 | 44,158 | — | — |
| 2002-12-23 | $5.70 | $7.96 | 251,703 | — | — |
| 2002-12-20 | $5.66 | $7.90 | 287,030 | — | — |
| 2002-12-19 | $5.48 | $7.65 | 283,939 | — | — |
| 2002-12-18 | $5.61 | $7.83 | 259,651 | — | — |
| 2002-12-17 | $5.68 | $7.93 | 264,950 | — | — |
| 2002-12-16 | $5.73 | $8.00 | 223,442 | — | — |
| 2002-12-13 | $5.62 | $7.85 | 384,178 | — | — |
| 2002-12-12 | $5.70 | $7.95 | 300,277 | — | — |
| 2002-12-11 | $5.81 | $8.12 | 180,608 | — | — |
| 2002-12-10 | $5.76 | $8.04 | 260,976 | — | — |
| 2002-12-09 | $5.67 | $7.92 | 194,297 | — | — |
| 2002-12-06 | $5.82 | $8.12 | 387,711 | — | — |
| 2002-12-05 | $5.70 | $7.96 | 271,133 | — | — |
| 2002-12-04 | $5.82 | $8.13 | 158,087 | — | — |
| 2002-12-03 | $5.84 | $8.15 | 443,792 | — | — |
| 2002-12-02 | $6.15 | $8.58 | 371,372 | — | — |
| 2002-11-29 | $6.07 | $8.47 | 349,293 | — | — |
| 2002-11-27 | $6.11 | $8.53 | 411,115 | — | — |
| 2002-11-26 | $5.80 | $8.01 | 445,558 | — | — |
| 2002-11-25 | $5.75 | $7.94 | 283,055 | — | — |
| 2002-11-22 | $5.80 | $8.01 | 396,984 | — | — |
| 2002-11-21 | $5.61 | $7.75 | 379,762 | — | — |
| 2002-11-20 | $5.58 | $7.71 | 355,917 | — | — |
| 2002-11-19 | $5.40 | $7.46 | 401,400 | — | — |
| 2002-11-18 | $5.37 | $7.42 | 722,431 | — | — |
| 2002-11-15 | $5.34 | $7.37 | 416,855 | — | — |
| 2002-11-14 | $5.42 | $7.49 | 696,378 | — | — |
| 2002-11-13 | $5.36 | $7.41 | 864,621 | — | — |
| 2002-11-12 | $5.35 | $7.38 | 316,616 | — | — |
| 2002-11-11 | $5.21 | $7.19 | 199,154 | — | — |
| 2002-11-08 | $5.34 | $7.38 | 342,669 | — | — |
| 2002-11-07 | $5.31 | $7.33 | 590,398 | — | — |
| 2002-11-06 | $5.48 | $7.56 | 299,394 | — | — |
| 2002-11-05 | $5.47 | $7.55 | 256,560 | — | — |
| 2002-11-04 | $5.48 | $7.57 | 340,020 | — | — |
| 2002-11-01 | $5.40 | $7.46 | 454,832 | — | — |
| 2002-10-31 | $5.34 | $7.38 | 714,924 | — | — |
| 2002-10-30 | $5.35 | $7.39 | 694,170 | — | — |
| 2002-10-29 | $5.45 | $7.53 | 586,424 | — | — |
| 2002-10-28 | $5.43 | $7.50 | 602,762 | — | — |
| 2002-10-25 | $5.53 | $7.63 | 858,439 | — | — |
| 2002-10-24 | $5.54 | $7.65 | 935,716 | — | — |
| 2002-10-23 | $5.74 | $7.92 | 663,701 | — | — |
| 2002-10-22 | $5.62 | $7.76 | 1,736,750 | — | — |
| 2002-10-21 | $6.18 | $8.54 | 535,641 | — | — |
| 2002-10-18 | $6.22 | $8.58 | 271,133 | — | — |
| 2002-10-17 | $6.09 | $8.41 | 474,261 | — | — |
| 2002-10-16 | $5.89 | $8.13 | 446,441 | — | — |
| 2002-10-15 | $6.20 | $8.56 | 381,970 | — | — |
| 2002-10-14 | $5.71 | $7.89 | 267,600 | — | — |
| 2002-10-11 | $5.81 | $8.02 | 488,833 | — | — |
| 2002-10-10 | $5.66 | $7.82 | 858,439 | — | — |
| 2002-10-09 | $5.32 | $7.35 | 786,461 | — | — |
| 2002-10-08 | $5.72 | $7.90 | 3,942,904 | — | — |
| 2002-10-07 | $5.65 | $7.80 | 201,362 | — | — |
| 2002-10-04 | $5.91 | $8.17 | 373,580 | — | — |
| 2002-10-03 | $6.18 | $8.54 | 349,735 | — | — |
| 2002-10-02 | $6.05 | $8.35 | 488,833 | — | — |
| 2002-10-01 | $6.42 | $8.87 | 980,316 | — | — |
| 2002-09-30 | $6.19 | $8.55 | 940,132 | — | — |
| 2002-09-27 | $6.33 | $8.74 | 298,069 | — | — |
| 2002-09-26 | $6.61 | $9.13 | 423,037 | — | — |
| 2002-09-25 | $6.44 | $8.90 | 789,552 | — | — |
| 2002-09-24 | $6.14 | $8.47 | 965,303 | — | — |
| 2002-09-23 | $6.42 | $8.86 | 496,782 | — | — |
| 2002-09-20 | $6.66 | $9.19 | 411,556 | — | — |
| 2002-09-19 | $6.74 | $9.30 | 744,511 | — | — |
| 2002-09-18 | $6.70 | $9.26 | 711,392 | — | — |
| 2002-09-17 | $6.98 | $9.63 | 397,867 | — | — |
| 2002-09-16 | $7.17 | $9.90 | 253,911 | — | — |
| 2002-09-13 | $7.33 | $10.12 | 422,154 | — | — |
| 2002-09-12 | $7.39 | $10.20 | 256,119 | — | — |
| 2002-09-11 | $7.48 | $10.34 | 185,024 | — | — |
| 2002-09-10 | $7.63 | $10.54 | 308,226 | — | — |
| 2002-09-09 | $7.48 | $10.33 | 389,036 | — | — |
| 2002-09-06 | $7.52 | $10.38 | 217,259 | — | — |
| 2002-09-05 | $7.21 | $9.95 | 207,986 | — | — |
| 2002-09-04 | $7.33 | $10.13 | 487,509 | — | — |
| 2002-09-03 | $7.18 | $9.91 | 314,408 | — | — |
| 2002-08-30 | $7.47 | $10.32 | 259,651 | — | — |
| 2002-08-29 | $7.50 | $10.36 | 162,061 | — | — |
| 2002-08-28 | $7.51 | $10.37 | 257,885 | — | — |
| 2002-08-27 | $7.53 | $10.40 | 401,400 | — | — |
| 2002-08-26 | $7.70 | $10.63 | 350,176 | — | — |
| 2002-08-23 | $7.56 | $10.44 | 438,934 | — | — |
| 2002-08-22 | $7.74 | $10.69 | 367,398 | — | — |
| 2002-08-21 | $7.83 | $10.81 | 354,592 | — | — |
| 2002-08-20 | $7.54 | $10.41 | 362,099 | — | — |
| 2002-08-19 | $7.70 | $10.63 | 421,271 | — | — |
| 2002-08-16 | $7.57 | $10.45 | 343,994 | — | — |
| 2002-08-15 | $7.47 | $10.32 | 300,719 | — | — |
| 2002-08-14 | $7.53 | $10.39 | 459,247 | — | — |
| 2002-08-13 | $7.52 | $10.39 | 338,695 | — | — |
| 2002-08-12 | $7.81 | $10.79 | 381,087 | — | — |
| 2002-08-09 | $7.88 | $10.89 | 869,037 | — | — |
| 2002-08-08 | $7.76 | $10.71 | 276,432 | — | — |
| 2002-08-07 | $7.53 | $10.39 | 274,665 | — | — |
| 2002-08-06 | $7.48 | $10.33 | 306,901 | — | — |
| 2002-08-05 | $7.01 | $9.68 | 341,786 | — | — |
| 2002-08-02 | $7.26 | $10.02 | 553,305 | — | — |
| 2002-08-01 | $7.61 | $10.51 | 422,596 | — | — |
| 2002-07-31 | $7.38 | $10.19 | 359,891 | — | — |
| 2002-07-30 | $7.51 | $10.37 | 385,944 | — | — |
| 2002-07-29 | $7.81 | $10.79 | 629,699 | — | — |
| 2002-07-26 | $7.25 | $10.01 | 294,095 | — | — |
| 2002-07-25 | $7.06 | $9.75 | 453,507 | — | — |
| 2002-07-24 | $6.86 | $9.48 | 820,021 | — | — |
| 2002-07-23 | $6.76 | $9.33 | 440,701 | — | — |
| 2002-07-22 | $6.92 | $9.56 | 579,800 | — | — |
| 2002-07-19 | $7.25 | $10.01 | 613,802 | — | — |
| 2002-07-18 | $7.14 | $9.86 | 973,693 | — | — |
| 2002-07-17 | $7.36 | $10.16 | 324,564 | — | — |
| 2002-07-16 | $7.49 | $10.34 | 631,465 | — | — |
| 2002-07-15 | $7.57 | $10.45 | 558,162 | — | — |
| 2002-07-12 | $7.53 | $10.40 | 270,249 | — | — |
| 2002-07-11 | $7.47 | $10.32 | 395,659 | — | — |
| 2002-07-10 | $7.59 | $10.48 | 357,241 | — | — |
| 2002-07-09 | $7.72 | $10.66 | 330,746 | — | — |
| 2002-07-08 | $7.53 | $10.39 | 189,881 | — | — |
| 2002-07-05 | $7.62 | $10.52 | 337,812 | — | — |
| 2002-07-03 | $7.50 | $10.36 | 641,180 | — | — |
| 2002-07-02 | $7.59 | $10.48 | 1,266,021 | — | — |
| 2002-07-01 | $7.84 | $10.82 | 642,505 | — | — |
| 2002-06-28 | $8.04 | $11.10 | 741,420 | — | — |
| 2002-06-27 | $8.48 | $11.71 | 268,041 | — | — |
| 2002-06-26 | $8.28 | $11.43 | 359,008 | — | — |
| 2002-06-25 | $8.29 | $11.45 | 442,467 | — | — |
| 2002-06-24 | $8.24 | $11.38 | 158,529 | — | — |
| 2002-06-21 | $8.24 | $11.38 | 351,059 | — | — |
| 2002-06-20 | $8.31 | $11.48 | 313,525 | — | — |
| 2002-06-19 | $8.22 | $11.35 | 339,578 | — | — |
| 2002-06-18 | $8.36 | $11.54 | 224,325 | — | — |
| 2002-06-17 | $8.19 | $11.31 | 347,968 | — | — |
| 2002-06-14 | $8.13 | $11.23 | 296,744 | — | — |
| 2002-06-13 | $8.15 | $11.25 | 202,245 | — | — |
| 2002-06-12 | $8.24 | $11.38 | 351,059 | — | — |
| 2002-06-11 | $8.25 | $11.39 | 244,638 | — | — |
| 2002-06-10 | $8.32 | $11.49 | 253,028 | — | — |
| 2002-06-07 | $8.49 | $11.72 | 241,546 | — | — |
| 2002-06-06 | $8.41 | $11.62 | 307,784 | — | — |
| 2002-06-05 | $8.64 | $11.94 | 249,937 | — | — |
| 2002-06-04 | $8.56 | $11.82 | 292,329 | — | — |
| 2002-06-03 | $8.79 | $12.14 | 366,956 | — | — |
| 2002-05-31 | $8.93 | $12.34 | 545,356 | — | — |
| 2002-05-30 | $8.94 | $12.35 | 581,566 | — | — |
| 2002-05-29 | $9.02 | $12.45 | 369,606 | — | — |
| 2002-05-28 | $9.05 | $12.50 | 308,226 | — | — |
| 2002-05-24 | $9.14 | $12.62 | 213,285 | — | — |
| 2002-05-23 | $9.36 | $12.93 | 471,170 | — | — |
| 2002-05-22 | $9.23 | $12.74 | 283,497 | — | — |
| 2002-05-21 | $9.24 | $12.76 | 352,826 | — | — |
| 2002-05-20 | $9.67 | $13.35 | 245,521 | — | — |
| 2002-05-17 | $9.72 | $13.42 | 390,360 | — | — |
| 2002-05-16 | $9.55 | $13.19 | 178,400 | — | — |
| 2002-05-15 | $9.73 | $13.44 | 426,570 | — | — |
| 2002-05-14 | $9.61 | $13.27 | 389,477 | — | — |
| 2002-05-13 | $9.40 | $12.98 | 306,459 | — | — |
| 2002-05-10 | $9.16 | $12.64 | 200,479 | — | — |
| 2002-05-09 | $9.38 | $12.95 | 441,584 | — | — |
| 2002-05-08 | $9.56 | $13.20 | 272,899 | — | — |
| 2002-05-07 | $9.51 | $13.13 | 266,275 | — | — |
| 2002-05-06 | $9.45 | $13.06 | 411,556 | — | — |
| 2002-05-03 | $9.51 | $13.13 | 365,190 | — | — |
| 2002-05-02 | $9.77 | $13.49 | 271,133 | — | — |
| 2002-05-01 | $9.67 | $13.35 | 737,445 | — | — |
| 2002-04-30 | $9.90 | $13.67 | 524,602 | — | — |
| 2002-04-29 | $9.40 | $12.98 | 612,477 | — | — |
| 2002-04-26 | $9.35 | $12.91 | 108,630 | — | — |
| 2002-04-25 | $9.43 | $13.02 | 143,073 | — | — |
| 2002-04-24 | $9.33 | $12.88 | 139,982 | — | — |
| 2002-04-23 | $9.30 | $12.84 | 283,497 | — | — |
| 2002-04-22 | $9.29 | $12.83 | 294,095 | — | — |
| 2002-04-19 | $9.33 | $12.88 | 221,675 | — | — |
| 2002-04-18 | $9.16 | $12.65 | 550,214 | — | — |
| 2002-04-17 | $9.15 | $12.63 | 689,313 | — | — |
| 2002-04-16 | $9.44 | $13.04 | 164,711 | — | — |
| 2002-04-15 | $9.25 | $12.78 | 270,691 | — | — |
| 2002-04-12 | $9.42 | $13.00 | 307,784 | — | — |
| 2002-04-11 | $9.17 | $12.67 | 287,471 | — | — |
| 2002-04-10 | $9.22 | $12.73 | 177,075 | — | — |
| 2002-04-09 | $9.08 | $12.54 | 196,505 | — | — |
| 2002-04-08 | $8.92 | $12.32 | 108,188 | — | — |
| 2002-04-05 | $8.79 | $12.13 | 134,242 | — | — |
| 2002-04-04 | $8.79 | $12.14 | 323,239 | — | — |
| 2002-04-03 | $8.61 | $11.88 | 330,746 | — | — |
| 2002-04-02 | $8.70 | $12.01 | 274,224 | — | — |
| 2002-04-01 | $8.82 | $12.17 | 300,719 | — | — |
| 2002-03-28 | $8.95 | $12.35 | 485,742 | — | — |
| 2002-03-27 | $9.17 | $12.66 | 325,447 | — | — |
| 2002-03-26 | $9.06 | $12.51 | 340,020 | — | — |
| 2002-03-25 | $9.06 | $12.51 | 478,677 | — | — |
| 2002-03-22 | $8.96 | $12.38 | 264,509 | — | — |
| 2002-03-21 | $9.06 | $12.51 | 799,709 | — | — |
| 2002-03-20 | $9.09 | $12.56 | 2,115,629 | — | — |
| 2002-03-19 | $8.78 | $12.12 | 2,095,758 | — | — |
| 2002-03-18 | $8.03 | $11.10 | 618,659 | — | — |
| 2002-03-15 | $8.06 | $11.14 | 804,566 | — | — |
| 2002-03-14 | $8.20 | $11.32 | 194,297 | — | — |
| 2002-03-13 | $8.25 | $11.39 | 215,493 | — | — |
| 2002-03-12 | $8.31 | $11.48 | 281,289 | — | — |
| 2002-03-11 | $8.36 | $11.54 | 172,659 | — | — |
| 2002-03-08 | $8.39 | $11.59 | 322,798 | — | — |
| 2002-03-07 | $8.36 | $11.54 | 536,966 | — | — |
| 2002-03-06 | $8.38 | $11.57 | 307,784 | — | — |
| 2002-03-05 | $8.38 | $11.57 | 1,012,994 | — | — |
| 2002-03-04 | $8.44 | $11.65 | 1,136,196 | — | — |
| 2002-03-01 | $8.32 | $11.49 | 891,117 | — | — |
| 2002-02-28 | $8.20 | $11.32 | 387,269 | — | — |
| 2002-02-27 | $8.01 | $11.05 | 203,570 | — | — |
| 2002-02-26 | $8.01 | $11.05 | 176,634 | — | — |
| 2002-02-25 | $7.93 | $10.95 | 270,691 | — | — |
| 2002-02-22 | $7.91 | $10.93 | 314,849 | — | — |
| 2002-02-21 | $7.70 | $10.63 | 223,442 | — | — |
| 2002-02-20 | $7.90 | $10.91 | 306,901 | — | — |
| 2002-02-19 | $7.65 | $10.56 | 113,487 | — | — |
| 2002-02-15 | $7.72 | $10.66 | 238,014 | — | — |
| 2002-02-14 | $7.65 | $10.57 | 239,780 | — | — |
| 2002-02-13 | $7.69 | $10.62 | 194,739 | — | — |
| 2002-02-12 | $7.69 | $10.62 | 120,552 | — | — |
| 2002-02-11 | $7.70 | $10.63 | 126,293 | — | — |
| 2002-02-08 | $7.56 | $10.44 | 268,925 | — | — |
| 2002-02-07 | $7.54 | $10.41 | 111,279 | — | — |
| 2002-02-06 | $7.55 | $10.42 | 68,004 | — | — |
| 2002-02-05 | $7.62 | $10.52 | 195,180 | — | — |
| 2002-02-04 | $7.61 | $10.51 | 196,946 | — | — |
| 2002-02-01 | $7.63 | $10.54 | 340,020 | — | — |
| 2002-01-31 | $7.55 | $10.43 | 686,663 | — | — |
| 2002-01-30 | $7.38 | $10.19 | 132,475 | — | — |
| 2002-01-29 | $7.18 | $9.92 | 203,570 | — | — |
| 2002-01-28 | $7.41 | $10.24 | 156,321 | — | — |
| 2002-01-25 | $7.16 | $9.88 | 103,331 | — | — |
| 2002-01-24 | $7.14 | $9.87 | 127,176 | — | — |
| 2002-01-23 | $7.09 | $9.79 | 140,424 | — | — |
| 2002-01-22 | $7.03 | $9.71 | 166,477 | — | — |
| 2002-01-18 | $7.07 | $9.76 | 126,735 | — | — |
| 2002-01-17 | $7.08 | $9.77 | 197,830 | — | — |
| 2002-01-16 | $6.97 | $9.63 | 82,135 | — | — |
| 2002-01-15 | $7.11 | $9.82 | 99,798 | — | — |
| 2002-01-14 | $7.14 | $9.85 | 241,105 | — | — |
| 2002-01-11 | $7.26 | $10.02 | 82,135 | — | — |
| 2002-01-10 | $7.25 | $10.01 | 190,764 | — | — |
| 2002-01-09 | $7.28 | $10.06 | 122,319 | — | — |
| 2002-01-08 | $7.27 | $10.04 | 188,998 | — | — |
| 2002-01-07 | $7.25 | $10.01 | 167,802 | — | — |
| 2002-01-04 | $7.33 | $10.12 | 126,735 | — | — |
| 2002-01-03 | $7.10 | $9.80 | 183,699 | — | — |
| 2002-01-02 | $6.97 | $9.63 | 323,681 | — | — |