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
- 2001-04-02 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 | $5.35 | $5.43 | 205,800 | — | — |
| 2002-12-30 | $5.32 | $5.40 | 202,400 | — | — |
| 2002-12-27 | $5.37 | $5.45 | 164,700 | — | — |
| 2002-12-26 | $5.36 | $5.44 | 372,800 | — | — |
| 2002-12-24 | $5.32 | $5.40 | 137,600 | — | — |
| 2002-12-23 | $5.32 | $5.40 | 400,100 | — | — |
| 2002-12-20 | $5.40 | $5.48 | 359,100 | — | — |
| 2002-12-19 | $5.29 | $5.37 | 445,300 | — | — |
| 2002-12-18 | $5.14 | $5.22 | 609,100 | — | — |
| 2002-12-17 | $5.42 | $5.50 | 235,600 | — | — |
| 2002-12-16 | $5.45 | $5.53 | 245,500 | — | — |
| 2002-12-13 | $5.40 | $5.48 | 184,700 | — | — |
| 2002-12-12 | $5.43 | $5.51 | 200,600 | — | — |
| 2002-12-11 | $5.41 | $5.49 | 193,600 | — | — |
| 2002-12-10 | $5.48 | $5.56 | 118,500 | — | — |
| 2002-12-09 | $5.46 | $5.54 | 148,600 | — | — |
| 2002-12-06 | $5.62 | $5.71 | 163,300 | — | — |
| 2002-12-05 | $5.53 | $5.61 | 189,800 | — | — |
| 2002-12-04 | $5.75 | $5.84 | 131,000 | — | — |
| 2002-12-03 | $5.83 | $5.92 | 185,200 | — | — |
| 2002-12-02 | $6.07 | $6.16 | 232,700 | — | — |
| 2002-11-29 | $6.15 | $6.24 | 143,900 | — | — |
| 2002-11-27 | $5.97 | $6.06 | 218,700 | — | — |
| 2002-11-26 | $5.73 | $5.82 | 168,800 | — | — |
| 2002-11-25 | $5.83 | $5.92 | 258,500 | — | — |
| 2002-11-22 | $5.88 | $5.97 | 225,500 | — | — |
| 2002-11-21 | $6.08 | $6.17 | 438,700 | — | — |
| 2002-11-20 | $5.69 | $5.78 | 254,500 | — | — |
| 2002-11-19 | $5.27 | $5.35 | 479,800 | — | — |
| 2002-11-18 | $5.68 | $5.77 | 133,300 | — | — |
| 2002-11-15 | $5.95 | $6.04 | 303,700 | — | — |
| 2002-11-14 | $6.00 | $6.09 | 203,000 | — | — |
| 2002-11-13 | $6.03 | $6.12 | 147,800 | — | — |
| 2002-11-12 | $6.16 | $6.25 | 97,200 | — | — |
| 2002-11-11 | $6.10 | $6.19 | 76,800 | — | — |
| 2002-11-08 | $6.48 | $6.58 | 144,500 | — | — |
| 2002-11-07 | $6.50 | $6.60 | 168,200 | — | — |
| 2002-11-06 | $6.57 | $6.67 | 116,900 | — | — |
| 2002-11-05 | $6.65 | $6.75 | 72,400 | — | — |
| 2002-11-04 | $6.53 | $6.63 | 185,900 | — | — |
| 2002-11-01 | $6.47 | $6.57 | 102,800 | — | — |
| 2002-10-31 | $6.41 | $6.51 | 158,700 | — | — |
| 2002-10-30 | $6.55 | $6.65 | 103,500 | — | — |
| 2002-10-29 | $6.50 | $6.60 | 132,900 | — | — |
| 2002-10-28 | $6.41 | $6.51 | 136,700 | — | — |
| 2002-10-25 | $6.50 | $6.60 | 100,700 | — | — |
| 2002-10-24 | $6.28 | $6.38 | 147,000 | — | — |
| 2002-10-23 | $6.31 | $6.41 | 193,600 | — | — |
| 2002-10-22 | $6.36 | $6.46 | 277,200 | — | — |
| 2002-10-21 | $6.48 | $6.58 | 179,300 | — | — |
| 2002-10-18 | $6.59 | $6.69 | 121,100 | — | — |
| 2002-10-17 | $6.67 | $6.77 | 249,500 | — | — |
| 2002-10-16 | $6.69 | $6.79 | 229,700 | — | — |
| 2002-10-15 | $6.94 | $7.05 | 372,200 | — | — |
| 2002-10-14 | $6.70 | $6.80 | 274,700 | — | — |
| 2002-10-11 | $6.61 | $6.71 | 259,200 | — | — |
| 2002-10-10 | $6.56 | $6.66 | 396,000 | — | — |
| 2002-10-09 | $6.48 | $6.58 | 546,800 | — | — |
| 2002-10-08 | $6.28 | $6.38 | 357,600 | — | — |
| 2002-10-07 | $6.16 | $6.25 | 294,100 | — | — |
| 2002-10-04 | $6.75 | $6.85 | 435,100 | — | — |
| 2002-10-03 | $6.65 | $6.75 | 226,000 | — | — |
| 2002-10-02 | $6.91 | $7.02 | 190,200 | — | — |
| 2002-10-01 | $7.24 | $7.35 | 258,600 | — | — |
| 2002-09-30 | $7.34 | $7.45 | 1,288,800 | — | — |
| 2002-09-27 | $7.14 | $7.25 | 450,600 | — | — |
| 2002-09-26 | $7.10 | $7.21 | 402,600 | — | — |
| 2002-09-25 | $6.72 | $6.82 | 554,700 | — | — |
| 2002-09-24 | $6.35 | $6.40 | 363,100 | — | — |
| 2002-09-23 | $6.50 | $6.55 | 317,700 | — | — |
| 2002-09-20 | $6.69 | $6.74 | 380,600 | — | — |
| 2002-09-19 | $6.95 | $7.00 | 444,300 | — | — |
| 2002-09-18 | $7.28 | $7.33 | 1,189,000 | — | — |
| 2002-09-17 | $6.34 | $6.39 | 93,100 | — | — |
| 2002-09-16 | $6.27 | $6.32 | 121,500 | — | — |
| 2002-09-13 | $6.37 | $6.42 | 3,430,400 | — | — |
| 2002-09-12 | $6.50 | $6.55 | 135,800 | — | — |
| 2002-09-11 | $6.36 | $6.41 | 75,700 | — | — |
| 2002-09-10 | $6.47 | $6.52 | 200,900 | — | — |
| 2002-09-09 | $6.45 | $6.50 | 198,200 | — | — |
| 2002-09-06 | $6.35 | $6.40 | 108,400 | — | — |
| 2002-09-05 | $6.30 | $6.35 | 120,700 | — | — |
| 2002-09-04 | $6.05 | $6.10 | 184,000 | — | — |
| 2002-09-03 | $6.13 | $6.18 | 413,600 | — | — |
| 2002-08-30 | $6.83 | $6.88 | 65,000 | — | — |
| 2002-08-29 | $6.80 | $6.85 | 58,900 | — | — |
| 2002-08-28 | $6.77 | $6.82 | 118,800 | — | — |
| 2002-08-27 | $6.87 | $6.92 | 91,400 | — | — |
| 2002-08-26 | $6.88 | $6.93 | 69,800 | — | — |
| 2002-08-23 | $6.67 | $6.72 | 44,600 | — | — |
| 2002-08-22 | $6.80 | $6.85 | 70,800 | — | — |
| 2002-08-21 | $6.92 | $6.97 | 61,000 | — | — |
| 2002-08-20 | $6.72 | $6.77 | 85,500 | — | — |
| 2002-08-19 | $6.96 | $7.01 | 80,700 | — | — |
| 2002-08-16 | $6.88 | $6.93 | 69,100 | — | — |
| 2002-08-15 | $6.91 | $6.96 | 77,400 | — | — |
| 2002-08-14 | $6.99 | $7.04 | 195,200 | — | — |
| 2002-08-13 | $6.73 | $6.78 | 120,400 | — | — |
| 2002-08-12 | $6.58 | $6.63 | 64,600 | — | — |
| 2002-08-09 | $6.69 | $6.74 | 44,400 | — | — |
| 2002-08-08 | $6.71 | $6.76 | 158,200 | — | — |
| 2002-08-07 | $6.80 | $6.85 | 126,900 | — | — |
| 2002-08-06 | $6.78 | $6.83 | 375,600 | — | — |
| 2002-08-05 | $6.57 | $6.62 | 234,300 | — | — |
| 2002-08-02 | $6.75 | $6.80 | 99,700 | — | — |
| 2002-08-01 | $6.51 | $6.56 | 90,500 | — | — |
| 2002-07-31 | $6.75 | $6.80 | 93,700 | — | — |
| 2002-07-30 | $6.95 | $7.00 | 152,200 | — | — |
| 2002-07-29 | $6.81 | $6.86 | 139,300 | — | — |
| 2002-07-26 | $6.89 | $6.94 | 228,200 | — | — |
| 2002-07-25 | $7.10 | $7.15 | 219,500 | — | — |
| 2002-07-24 | $7.43 | $7.49 | 502,100 | — | — |
| 2002-07-23 | $7.40 | $7.46 | 616,200 | — | — |
| 2002-07-22 | $7.20 | $7.25 | 474,900 | — | — |
| 2002-07-19 | $7.05 | $7.10 | 233,900 | — | — |
| 2002-07-18 | $7.10 | $7.15 | 207,700 | — | — |
| 2002-07-17 | $7.05 | $7.10 | 200,100 | — | — |
| 2002-07-16 | $7.09 | $7.14 | 218,400 | — | — |
| 2002-07-15 | $7.29 | $7.34 | 227,600 | — | — |
| 2002-07-12 | $7.55 | $7.61 | 148,300 | — | — |
| 2002-07-11 | $7.55 | $7.61 | 276,700 | — | — |
| 2002-07-10 | $7.47 | $7.53 | 174,100 | — | — |
| 2002-07-09 | $7.50 | $7.56 | 124,300 | — | — |
| 2002-07-08 | $7.44 | $7.50 | 112,300 | — | — |
| 2002-07-05 | $7.60 | $7.66 | 228,000 | — | — |
| 2002-07-03 | $7.11 | $7.16 | 326,000 | — | — |
| 2002-07-02 | $6.69 | $6.74 | 253,900 | — | — |
| 2002-07-01 | $6.69 | $6.74 | 271,100 | — | — |
| 2002-06-28 | $6.80 | $6.85 | 116,900 | — | — |
| 2002-06-27 | $6.60 | $6.65 | 337,800 | — | — |
| 2002-06-26 | $6.42 | $6.47 | 362,600 | — | — |
| 2002-06-25 | $6.54 | $6.59 | 267,200 | — | — |
| 2002-06-24 | $6.67 | $6.72 | 260,400 | — | — |
| 2002-06-21 | $6.75 | $6.80 | 181,900 | — | — |
| 2002-06-20 | $6.90 | $6.95 | 172,600 | — | — |
| 2002-06-19 | $6.88 | $6.93 | 224,900 | — | — |
| 2002-06-18 | $6.98 | $7.03 | 129,500 | — | — |
| 2002-06-17 | $7.11 | $7.16 | 139,700 | — | — |
| 2002-06-14 | $7.24 | $7.29 | 315,600 | — | — |
| 2002-06-13 | $7.41 | $7.47 | 197,700 | — | — |
| 2002-06-12 | $7.62 | $7.68 | 765,300 | — | — |
| 2002-06-11 | $7.65 | $7.71 | 206,500 | — | — |
| 2002-06-10 | $7.60 | $7.66 | 534,500 | — | — |
| 2002-06-07 | $7.80 | $7.86 | 271,700 | — | — |
| 2002-06-06 | $7.77 | $7.83 | 287,700 | — | — |
| 2002-06-05 | $8.07 | $8.13 | 197,900 | — | — |
| 2002-06-04 | $8.20 | $8.26 | 610,300 | — | — |
| 2002-06-03 | $8.14 | $8.20 | 294,600 | — | — |
| 2002-05-31 | $7.88 | $7.94 | 338,500 | — | — |
| 2002-05-30 | $8.05 | $8.11 | 280,800 | — | — |
| 2002-05-29 | $8.05 | $8.11 | 401,000 | — | — |
| 2002-05-28 | $7.70 | $7.76 | 169,200 | — | — |
| 2002-05-24 | $7.67 | $7.73 | 108,200 | — | — |
| 2002-05-23 | $7.71 | $7.77 | 180,300 | — | — |
| 2002-05-22 | $7.61 | $7.67 | 826,700 | — | — |
| 2002-05-21 | $7.15 | $7.20 | 174,700 | — | — |
| 2002-05-20 | $7.28 | $7.33 | 578,000 | — | — |
| 2002-05-17 | $7.16 | $7.21 | 686,000 | — | — |
| 2002-05-16 | $7.03 | $7.08 | 209,800 | — | — |
| 2002-05-15 | $6.85 | $6.90 | 138,300 | — | — |
| 2002-05-14 | $6.73 | $6.78 | 127,000 | — | — |
| 2002-05-13 | $6.77 | $6.82 | 95,900 | — | — |
| 2002-05-10 | $6.86 | $6.91 | 115,800 | — | — |
| 2002-05-09 | $6.76 | $6.81 | 119,700 | — | — |
| 2002-05-08 | $6.81 | $6.86 | 136,800 | — | — |
| 2002-05-07 | $6.77 | $6.82 | 141,100 | — | — |
| 2002-05-06 | $7.07 | $7.12 | 204,400 | — | — |
| 2002-05-03 | $7.05 | $7.10 | 291,800 | — | — |
| 2002-05-02 | $7.08 | $7.13 | 144,300 | — | — |
| 2002-05-01 | $7.03 | $7.08 | 141,800 | — | — |
| 2002-04-30 | $6.96 | $7.01 | 288,500 | — | — |
| 2002-04-29 | $6.91 | $6.96 | 72,100 | — | — |
| 2002-04-26 | $7.00 | $7.05 | 125,100 | — | — |
| 2002-04-25 | $7.10 | $7.15 | 249,500 | — | — |
| 2002-04-24 | $6.81 | $6.86 | 213,000 | — | — |
| 2002-04-23 | $6.92 | $6.97 | 158,800 | — | — |
| 2002-04-22 | $6.88 | $6.93 | 141,100 | — | — |
| 2002-04-19 | $6.74 | $6.79 | 122,800 | — | — |
| 2002-04-18 | $6.70 | $6.75 | 153,500 | — | — |
| 2002-04-17 | $6.63 | $6.68 | 89,100 | — | — |
| 2002-04-16 | $6.68 | $6.73 | 151,500 | — | — |
| 2002-04-15 | $6.50 | $6.55 | 167,600 | — | — |
| 2002-04-12 | $6.53 | $6.58 | 129,800 | — | — |
| 2002-04-11 | $6.65 | $6.70 | 150,400 | — | — |
| 2002-04-10 | $7.10 | $7.15 | 764,400 | — | — |
| 2002-04-09 | $6.72 | $6.77 | 306,300 | — | — |
| 2002-04-08 | $6.32 | $6.37 | 115,100 | — | — |
| 2002-04-05 | $6.28 | $6.33 | 281,000 | — | — |
| 2002-04-04 | $6.17 | $6.22 | 298,600 | — | — |
| 2002-04-03 | $6.00 | $6.04 | 160,600 | — | — |
| 2002-04-02 | $6.01 | $6.05 | 165,500 | — | — |
| 2002-04-01 | $5.92 | $5.96 | 239,400 | — | — |
| 2002-03-28 | $6.15 | $6.20 | 128,300 | — | — |
| 2002-03-27 | $6.15 | $6.20 | 121,500 | — | — |
| 2002-03-26 | $6.14 | $6.19 | 151,000 | — | — |
| 2002-03-25 | $6.20 | $6.20 | 174,500 | — | — |
| 2002-03-22 | $6.21 | $6.21 | 559,400 | — | — |
| 2002-03-21 | $6.51 | $6.51 | 637,200 | — | — |
| 2002-03-20 | $6.46 | $6.46 | 319,300 | — | — |
| 2002-03-19 | $6.73 | $6.73 | 355,200 | — | — |
| 2002-03-18 | $6.55 | $6.55 | 104,800 | — | — |
| 2002-03-15 | $6.71 | $6.71 | 170,400 | — | — |
| 2002-03-14 | $6.72 | $6.72 | 238,700 | — | — |
| 2002-03-13 | $6.69 | $6.69 | 193,100 | — | — |
| 2002-03-12 | $7.15 | $7.15 | 275,000 | — | — |
| 2002-03-11 | $7.26 | $7.26 | 150,800 | — | — |
| 2002-03-08 | $6.95 | $6.95 | 140,400 | — | — |
| 2002-03-07 | $7.08 | $7.08 | 225,100 | — | — |
| 2002-03-06 | $7.01 | $7.01 | 352,900 | — | — |
| 2002-03-05 | $6.74 | $6.74 | 310,300 | — | — |
| 2002-03-04 | $6.75 | $6.75 | 130,500 | — | — |
| 2002-03-01 | $6.37 | $6.37 | 116,400 | — | — |
| 2002-02-28 | $6.11 | $6.11 | 197,900 | — | — |
| 2002-02-27 | $6.10 | $6.10 | 256,100 | — | — |
| 2002-02-26 | $5.80 | $5.80 | 187,800 | — | — |
| 2002-02-25 | $5.95 | $5.95 | 170,500 | — | — |
| 2002-02-22 | $5.87 | $5.87 | 220,800 | — | — |
| 2002-02-21 | $5.82 | $5.82 | 240,200 | — | — |
| 2002-02-20 | $5.84 | $5.84 | 154,000 | — | — |
| 2002-02-19 | $5.77 | $5.77 | 400,000 | — | — |
| 2002-02-15 | $6.22 | $6.22 | 124,700 | — | — |
| 2002-02-14 | $6.15 | $6.15 | 156,200 | — | — |
| 2002-02-13 | $6.29 | $6.29 | 139,700 | — | — |
| 2002-02-12 | $6.20 | $6.20 | 273,300 | — | — |
| 2002-02-11 | $6.12 | $6.12 | 279,900 | — | — |
| 2002-02-08 | $6.07 | $6.07 | 170,100 | — | — |
| 2002-02-07 | $5.85 | $5.85 | 234,900 | — | — |
| 2002-02-06 | $5.16 | $5.16 | 145,700 | — | — |
| 2002-02-05 | $5.22 | $5.22 | 253,000 | — | — |
| 2002-02-04 | $5.50 | $5.50 | 198,300 | — | — |
| 2002-02-01 | $5.69 | $5.69 | 204,200 | — | — |
| 2002-01-31 | $5.72 | $5.72 | 163,800 | — | — |
| 2002-01-30 | $5.72 | $5.72 | 423,100 | — | — |
| 2002-01-29 | $5.83 | $5.83 | 316,200 | — | — |
| 2002-01-28 | $6.05 | $6.05 | 520,700 | — | — |
| 2002-01-25 | $5.85 | $5.85 | 290,600 | — | — |
| 2002-01-24 | $6.02 | $6.02 | 133,900 | — | — |
| 2002-01-23 | $6.11 | $6.11 | 598,500 | — | — |
| 2002-01-22 | $6.11 | $6.11 | 206,500 | — | — |
| 2002-01-18 | $6.49 | $6.49 | 357,500 | — | — |
| 2002-01-17 | $6.51 | $6.51 | 294,800 | — | — |
| 2002-01-16 | $6.40 | $6.40 | 238,300 | — | — |
| 2002-01-15 | $6.10 | $6.10 | 146,800 | — | — |
| 2002-01-14 | $6.03 | $6.03 | 141,700 | — | — |
| 2002-01-11 | $6.11 | $6.11 | 210,100 | — | — |
| 2002-01-10 | $6.27 | $6.27 | 173,500 | — | — |
| 2002-01-09 | $6.36 | $6.36 | 328,800 | — | — |
| 2002-01-08 | $6.62 | $6.62 | 292,200 | — | — |
| 2002-01-07 | $6.92 | $6.92 | 322,600 | — | — |
| 2002-01-04 | $6.86 | $6.86 | 242,100 | — | — |
| 2002-01-03 | $6.76 | $6.76 | 212,600 | — | — |
| 2002-01-02 | $6.51 | $6.51 | 145,000 | — | — |