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
- 1973-02-21 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 | $2.95 | $2.95 | 238,000 | — | — |
| 2002-12-30 | $3.09 | $3.09 | 55,700 | — | — |
| 2002-12-27 | $3.12 | $3.12 | 34,900 | — | — |
| 2002-12-26 | $3.19 | $3.19 | 89,000 | — | — |
| 2002-12-24 | $3.25 | $3.25 | 46,700 | — | — |
| 2002-12-23 | $3.23 | $3.23 | 1,054,100 | — | — |
| 2002-12-20 | $3.25 | $3.25 | 388,500 | — | — |
| 2002-12-19 | $3.24 | $3.24 | 57,300 | — | — |
| 2002-12-18 | $3.29 | $3.29 | 32,500 | — | — |
| 2002-12-17 | $3.37 | $3.37 | 26,600 | — | — |
| 2002-12-16 | $3.45 | $3.45 | 256,400 | — | — |
| 2002-12-13 | $3.34 | $3.34 | 57,000 | — | — |
| 2002-12-12 | $3.52 | $3.52 | 10,400 | — | — |
| 2002-12-11 | $3.53 | $3.53 | 33,400 | — | — |
| 2002-12-10 | $3.49 | $3.49 | 87,400 | — | — |
| 2002-12-09 | $3.78 | $3.78 | 70,900 | — | — |
| 2002-12-06 | $4.00 | $4.00 | 21,800 | — | — |
| 2002-12-05 | $4.02 | $4.02 | 47,900 | — | — |
| 2002-12-04 | $3.95 | $3.95 | 45,200 | — | — |
| 2002-12-03 | $3.96 | $3.96 | 54,300 | — | — |
| 2002-12-02 | $4.10 | $4.10 | 220,100 | — | — |
| 2002-11-29 | $4.01 | $4.01 | 38,200 | — | — |
| 2002-11-27 | $4.11 | $4.11 | 122,500 | — | — |
| 2002-11-26 | $3.84 | $3.84 | 58,300 | — | — |
| 2002-11-25 | $4.00 | $4.00 | 109,700 | — | — |
| 2002-11-22 | $4.05 | $4.05 | 78,500 | — | — |
| 2002-11-21 | $4.08 | $4.08 | 16,600 | — | — |
| 2002-11-20 | $4.09 | $4.09 | 50,500 | — | — |
| 2002-11-19 | $4.02 | $4.02 | 236,500 | — | — |
| 2002-11-18 | $4.05 | $4.05 | 51,000 | — | — |
| 2002-11-15 | $4.23 | $4.23 | 67,500 | — | — |
| 2002-11-14 | $4.00 | $4.00 | 50,600 | — | — |
| 2002-11-13 | $3.58 | $3.58 | 81,000 | — | — |
| 2002-11-12 | $3.61 | $3.61 | 59,900 | — | — |
| 2002-11-11 | $3.62 | $3.62 | 44,400 | — | — |
| 2002-11-08 | $3.73 | $3.73 | 94,200 | — | — |
| 2002-11-07 | $3.72 | $3.72 | 43,300 | — | — |
| 2002-11-06 | $3.81 | $3.81 | 128,700 | — | — |
| 2002-11-05 | $3.66 | $3.66 | 123,400 | — | — |
| 2002-11-04 | $3.25 | $3.25 | 106,400 | — | — |
| 2002-11-01 | $2.95 | $2.95 | 118,700 | — | — |
| 2002-10-31 | $2.59 | $2.59 | 247,800 | — | — |
| 2002-10-30 | $2.13 | $2.13 | 107,000 | — | — |
| 2002-10-29 | $2.12 | $2.12 | 77,300 | — | — |
| 2002-10-28 | $2.25 | $2.25 | 101,900 | — | — |
| 2002-10-25 | $2.35 | $2.35 | 43,500 | — | — |
| 2002-10-24 | $2.35 | $2.35 | 48,600 | — | — |
| 2002-10-23 | $2.35 | $2.35 | 78,900 | — | — |
| 2002-10-22 | $2.24 | $2.24 | 72,400 | — | — |
| 2002-10-21 | $2.41 | $2.41 | 41,800 | — | — |
| 2002-10-18 | $2.58 | $2.58 | 22,800 | — | — |
| 2002-10-17 | $2.80 | $2.80 | 59,700 | — | — |
| 2002-10-16 | $2.56 | $2.56 | 77,500 | — | — |
| 2002-10-15 | $2.65 | $2.65 | 52,200 | — | — |
| 2002-10-14 | $2.70 | $2.70 | 38,400 | — | — |
| 2002-10-11 | $2.73 | $2.73 | 40,700 | — | — |
| 2002-10-10 | $2.56 | $2.56 | 39,000 | — | — |
| 2002-10-09 | $2.38 | $2.38 | 126,900 | — | — |
| 2002-10-08 | $2.64 | $2.64 | 155,700 | — | — |
| 2002-10-07 | $2.52 | $2.52 | 84,100 | — | — |
| 2002-10-04 | $2.56 | $2.56 | 71,500 | — | — |
| 2002-10-03 | $2.71 | $2.71 | 200,600 | — | — |
| 2002-10-02 | $2.98 | $2.98 | 55,800 | — | — |
| 2002-10-01 | $3.50 | $3.50 | 99,600 | — | — |
| 2002-09-30 | $3.23 | $3.23 | 87,400 | — | — |
| 2002-09-27 | $3.02 | $3.02 | 33,600 | — | — |
| 2002-09-26 | $3.25 | $3.25 | 17,900 | — | — |
| 2002-09-25 | $3.30 | $3.30 | 21,300 | — | — |
| 2002-09-24 | $3.32 | $3.32 | 76,900 | — | — |
| 2002-09-23 | $3.02 | $3.02 | 55,500 | — | — |
| 2002-09-20 | $3.20 | $3.20 | 42,100 | — | — |
| 2002-09-19 | $3.14 | $3.14 | 78,500 | — | — |
| 2002-09-18 | $3.01 | $3.01 | 150,000 | — | — |
| 2002-09-17 | $3.35 | $3.35 | 52,900 | — | — |
| 2002-09-16 | $3.46 | $3.46 | 171,600 | — | — |
| 2002-09-13 | $3.81 | $3.81 | 36,000 | — | — |
| 2002-09-12 | $3.95 | $3.95 | 21,000 | — | — |
| 2002-09-11 | $4.14 | $4.14 | 22,900 | — | — |
| 2002-09-10 | $4.05 | $4.05 | 41,300 | — | — |
| 2002-09-09 | $4.15 | $4.15 | 45,800 | — | — |
| 2002-09-06 | $4.40 | $4.40 | 72,300 | — | — |
| 2002-09-05 | $4.15 | $4.15 | 79,500 | — | — |
| 2002-09-04 | $3.91 | $3.91 | 31,500 | — | — |
| 2002-09-03 | $3.35 | $3.35 | 52,700 | — | — |
| 2002-08-30 | $3.55 | $3.55 | 19,600 | — | — |
| 2002-08-29 | $3.64 | $3.64 | 48,500 | — | — |
| 2002-08-28 | $3.45 | $3.45 | 60,400 | — | — |
| 2002-08-27 | $3.60 | $3.60 | 146,200 | — | — |
| 2002-08-26 | $3.20 | $3.20 | 233,800 | — | — |
| 2002-08-23 | $2.90 | $2.90 | 132,700 | — | — |
| 2002-08-22 | $2.90 | $2.90 | 432,000 | — | — |
| 2002-08-21 | $3.00 | $3.00 | 205,800 | — | — |
| 2002-08-20 | $2.79 | $2.79 | 113,400 | — | — |
| 2002-08-19 | $3.06 | $3.06 | 126,400 | — | — |
| 2002-08-16 | $3.05 | $3.05 | 211,800 | — | — |
| 2002-08-15 | $3.10 | $3.10 | 526,000 | — | — |
| 2002-08-14 | $3.25 | $3.25 | 457,400 | — | — |
| 2002-08-13 | $4.04 | $4.04 | 124,600 | — | — |
| 2002-08-12 | $4.25 | $4.25 | 38,600 | — | — |
| 2002-08-09 | $4.21 | $4.21 | 27,100 | — | — |
| 2002-08-08 | $4.17 | $4.17 | 63,800 | — | — |
| 2002-08-07 | $4.12 | $4.12 | 68,800 | — | — |
| 2002-08-06 | $4.10 | $4.10 | 116,700 | — | — |
| 2002-08-05 | $3.91 | $3.91 | 35,100 | — | — |
| 2002-08-02 | $4.04 | $4.04 | 168,700 | — | — |
| 2002-08-01 | $4.22 | $4.22 | 46,200 | — | — |
| 2002-07-31 | $4.53 | $4.53 | 48,300 | — | — |
| 2002-07-30 | $4.69 | $4.69 | 74,100 | — | — |
| 2002-07-29 | $4.84 | $4.84 | 183,300 | — | — |
| 2002-07-26 | $4.70 | $4.70 | 27,100 | — | — |
| 2002-07-25 | $4.61 | $4.61 | 67,300 | — | — |
| 2002-07-24 | $4.55 | $4.55 | 98,600 | — | — |
| 2002-07-23 | $4.63 | $4.63 | 54,400 | — | — |
| 2002-07-22 | $4.98 | $4.98 | 87,400 | — | — |
| 2002-07-19 | $4.90 | $4.90 | 109,700 | — | — |
| 2002-07-18 | $5.24 | $5.24 | 58,800 | — | — |
| 2002-07-17 | $5.57 | $5.57 | 144,300 | — | — |
| 2002-07-16 | $5.86 | $5.86 | 95,600 | — | — |
| 2002-07-15 | $6.10 | $6.10 | 121,300 | — | — |
| 2002-07-12 | $6.33 | $6.33 | 69,600 | — | — |
| 2002-07-11 | $6.34 | $6.34 | 108,000 | — | — |
| 2002-07-10 | $6.28 | $6.28 | 210,700 | — | — |
| 2002-07-09 | $6.90 | $6.90 | 124,700 | — | — |
| 2002-07-08 | $6.95 | $6.95 | 116,700 | — | — |
| 2002-07-05 | $6.91 | $6.91 | 57,100 | — | — |
| 2002-07-03 | $6.50 | $6.50 | 312,200 | — | — |
| 2002-07-02 | $6.31 | $6.31 | 461,800 | — | — |
| 2002-07-01 | $7.36 | $7.36 | 135,200 | — | — |
| 2002-06-28 | $7.36 | $7.36 | 288,700 | — | — |
| 2002-06-27 | $7.45 | $7.45 | 352,100 | — | — |
| 2002-06-26 | $7.38 | $7.38 | 487,300 | — | — |
| 2002-06-25 | $7.75 | $7.75 | 276,200 | — | — |
| 2002-06-24 | $7.62 | $7.62 | 163,300 | — | — |
| 2002-06-21 | $7.31 | $7.31 | 250,200 | — | — |
| 2002-06-20 | $7.44 | $7.44 | 136,000 | — | — |
| 2002-06-19 | $7.65 | $7.65 | 90,600 | — | — |
| 2002-06-18 | $7.80 | $7.80 | 63,900 | — | — |
| 2002-06-17 | $7.86 | $7.86 | 55,500 | — | — |
| 2002-06-14 | $7.45 | $7.45 | 166,600 | — | — |
| 2002-06-13 | $7.41 | $7.41 | 130,600 | — | — |
| 2002-06-12 | $7.45 | $7.45 | 94,800 | — | — |
| 2002-06-11 | $7.43 | $7.43 | 97,000 | — | — |
| 2002-06-10 | $7.57 | $7.57 | 224,500 | — | — |
| 2002-06-07 | $7.82 | $7.82 | 85,100 | — | — |
| 2002-06-06 | $7.55 | $7.55 | 218,200 | — | — |
| 2002-06-05 | $7.81 | $7.81 | 46,100 | — | — |
| 2002-06-04 | $7.85 | $7.85 | 93,200 | — | — |
| 2002-06-03 | $7.68 | $7.68 | 91,800 | — | — |
| 2002-05-31 | $8.00 | $8.00 | 97,800 | — | — |
| 2002-05-30 | $8.05 | $8.05 | 34,800 | — | — |
| 2002-05-29 | $7.72 | $7.72 | 88,600 | — | — |
| 2002-05-28 | $8.03 | $8.03 | 87,700 | — | — |
| 2002-05-24 | $8.11 | $8.11 | 54,000 | — | — |
| 2002-05-23 | $8.08 | $8.08 | 88,300 | — | — |
| 2002-05-22 | $8.16 | $8.16 | 49,600 | — | — |
| 2002-05-21 | $8.15 | $8.15 | 70,600 | — | — |
| 2002-05-20 | $8.48 | $8.48 | 65,100 | — | — |
| 2002-05-17 | $8.68 | $8.68 | 261,000 | — | — |
| 2002-05-16 | $7.92 | $7.92 | 111,100 | — | — |
| 2002-05-15 | $8.05 | $8.05 | 198,500 | — | — |
| 2002-05-14 | $7.30 | $7.30 | 61,400 | — | — |
| 2002-05-13 | $7.00 | $7.00 | 80,800 | — | — |
| 2002-05-10 | $6.84 | $6.84 | 87,700 | — | — |
| 2002-05-09 | $6.98 | $6.98 | 103,200 | — | — |
| 2002-05-08 | $7.43 | $7.43 | 60,100 | — | — |
| 2002-05-07 | $7.45 | $7.45 | 121,600 | — | — |
| 2002-05-06 | $7.75 | $7.75 | 47,500 | — | — |
| 2002-05-03 | $7.64 | $7.64 | 143,500 | — | — |
| 2002-05-02 | $7.88 | $7.88 | 76,000 | — | — |
| 2002-05-01 | $7.73 | $7.73 | 126,600 | — | — |
| 2002-04-30 | $7.78 | $7.78 | 80,200 | — | — |
| 2002-04-29 | $7.68 | $7.68 | 59,300 | — | — |
| 2002-04-26 | $7.95 | $7.95 | 139,200 | — | — |
| 2002-04-25 | $7.95 | $7.95 | 51,500 | — | — |
| 2002-04-24 | $7.85 | $7.85 | 28,100 | — | — |
| 2002-04-23 | $8.00 | $8.00 | 105,200 | — | — |
| 2002-04-22 | $7.96 | $7.96 | 90,600 | — | — |
| 2002-04-19 | $8.18 | $8.18 | 49,800 | — | — |
| 2002-04-18 | $8.30 | $8.30 | 86,700 | — | — |
| 2002-04-17 | $8.25 | $8.25 | 250,400 | — | — |
| 2002-04-16 | $8.90 | $8.90 | 226,500 | — | — |
| 2002-04-15 | $7.99 | $7.99 | 171,800 | — | — |
| 2002-04-12 | $7.60 | $7.60 | 123,800 | — | — |
| 2002-04-11 | $7.53 | $7.53 | 32,000 | — | — |
| 2002-04-10 | $7.70 | $7.70 | 56,100 | — | — |
| 2002-04-09 | $7.93 | $7.93 | 69,500 | — | — |
| 2002-04-08 | $7.90 | $7.90 | 75,800 | — | — |
| 2002-04-05 | $8.27 | $8.27 | 196,600 | — | — |
| 2002-04-04 | $7.88 | $7.88 | 121,200 | — | — |
| 2002-04-03 | $8.00 | $8.00 | 106,400 | — | — |
| 2002-04-02 | $7.96 | $7.96 | 292,300 | — | — |
| 2002-04-01 | $8.10 | $8.10 | 141,000 | — | — |
| 2002-03-28 | $8.05 | $8.05 | 91,400 | — | — |
| 2002-03-27 | $8.00 | $8.00 | 195,300 | — | — |
| 2002-03-26 | $8.00 | $8.00 | 266,300 | — | — |
| 2002-03-25 | $7.47 | $7.47 | 181,200 | — | — |
| 2002-03-22 | $7.25 | $7.25 | 158,200 | — | — |
| 2002-03-21 | $7.48 | $7.48 | 235,600 | — | — |
| 2002-03-20 | $7.03 | $7.03 | 240,900 | — | — |
| 2002-03-19 | $6.70 | $6.70 | 170,200 | — | — |
| 2002-03-18 | $6.18 | $6.18 | 69,200 | — | — |
| 2002-03-15 | $6.07 | $6.07 | 59,000 | — | — |
| 2002-03-14 | $6.51 | $6.51 | 42,400 | — | — |
| 2002-03-13 | $6.61 | $6.61 | 65,500 | — | — |
| 2002-03-12 | $6.65 | $6.65 | 110,200 | — | — |
| 2002-03-11 | $6.74 | $6.74 | 34,000 | — | — |
| 2002-03-08 | $6.68 | $6.68 | 36,900 | — | — |
| 2002-03-07 | $6.72 | $6.72 | 84,100 | — | — |
| 2002-03-06 | $6.80 | $6.80 | 117,000 | — | — |
| 2002-03-05 | $6.47 | $6.47 | 113,400 | — | — |
| 2002-03-04 | $6.40 | $6.40 | 83,100 | — | — |
| 2002-03-01 | $5.88 | $5.88 | 70,900 | — | — |
| 2002-02-28 | $5.76 | $5.76 | 149,400 | — | — |
| 2002-02-27 | $5.70 | $5.70 | 72,800 | — | — |
| 2002-02-26 | $5.73 | $5.73 | 66,900 | — | — |
| 2002-02-25 | $5.76 | $5.76 | 41,300 | — | — |
| 2002-02-22 | $5.64 | $5.64 | 90,900 | — | — |
| 2002-02-21 | $5.62 | $5.62 | 87,600 | — | — |
| 2002-02-20 | $5.97 | $5.97 | 115,400 | — | — |
| 2002-02-19 | $5.55 | $5.55 | 93,900 | — | — |
| 2002-02-15 | $5.62 | $5.62 | 89,500 | — | — |
| 2002-02-14 | $5.60 | $5.60 | 429,700 | — | — |
| 2002-02-13 | $5.35 | $5.35 | 160,800 | — | — |
| 2002-02-12 | $5.75 | $5.75 | 118,900 | — | — |
| 2002-02-11 | $5.90 | $5.90 | 115,200 | — | — |
| 2002-02-08 | $5.86 | $5.86 | 112,200 | — | — |
| 2002-02-07 | $6.05 | $6.05 | 165,000 | — | — |
| 2002-02-06 | $5.95 | $5.95 | 135,000 | — | — |
| 2002-02-05 | $5.95 | $5.95 | 270,200 | — | — |
| 2002-02-04 | $6.35 | $6.35 | 110,200 | — | — |
| 2002-02-01 | $6.84 | $6.84 | 161,400 | — | — |
| 2002-01-31 | $6.83 | $6.83 | 167,000 | — | — |
| 2002-01-30 | $6.80 | $6.80 | 105,200 | — | — |
| 2002-01-29 | $6.30 | $6.30 | 197,100 | — | — |
| 2002-01-28 | $6.84 | $6.84 | 130,800 | — | — |
| 2002-01-25 | $6.35 | $6.35 | 264,100 | — | — |
| 2002-01-24 | $6.97 | $6.97 | 58,200 | — | — |
| 2002-01-23 | $6.70 | $6.70 | 58,000 | — | — |
| 2002-01-22 | $6.76 | $6.76 | 102,100 | — | — |
| 2002-01-18 | $6.98 | $6.98 | 134,700 | — | — |
| 2002-01-17 | $7.00 | $7.00 | 113,700 | — | — |
| 2002-01-16 | $7.12 | $7.12 | 187,300 | — | — |
| 2002-01-15 | $7.35 | $7.35 | 164,400 | — | — |
| 2002-01-14 | $7.56 | $7.56 | 363,700 | — | — |
| 2002-01-11 | $7.80 | $7.80 | 166,400 | — | — |
| 2002-01-10 | $7.86 | $7.86 | 99,800 | — | — |
| 2002-01-09 | $7.85 | $7.85 | 384,000 | — | — |
| 2002-01-08 | $8.23 | $8.23 | 324,600 | — | — |
| 2002-01-07 | $7.93 | $7.93 | 485,100 | — | — |
| 2002-01-04 | $7.91 | $7.91 | 491,100 | — | — |
| 2002-01-03 | $7.70 | $7.70 | 292,500 | — | — |
| 2002-01-02 | $7.40 | $7.40 | 340,900 | — | — |