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
- 1980-03-17 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 | $6.49 | $18.74 | 16,600 | — | — |
| 2002-12-30 | $6.15 | $17.76 | 14,200 | — | — |
| 2002-12-27 | $5.90 | $17.04 | 7,200 | — | — |
| 2002-12-26 | $5.95 | $17.18 | 20,400 | — | — |
| 2002-12-24 | $5.75 | $16.60 | 5,000 | — | — |
| 2002-12-23 | $5.75 | $16.60 | 8,100 | — | — |
| 2002-12-20 | $5.78 | $16.69 | 8,800 | — | — |
| 2002-12-19 | $5.74 | $16.57 | 10,100 | — | — |
| 2002-12-18 | $5.73 | $16.54 | 9,900 | — | — |
| 2002-12-17 | $5.93 | $17.12 | 36,500 | — | — |
| 2002-12-16 | $5.97 | $17.24 | 5,200 | — | — |
| 2002-12-13 | $5.85 | $16.89 | 5,700 | — | — |
| 2002-12-12 | $5.80 | $16.75 | 24,300 | — | — |
| 2002-12-11 | $5.98 | $17.27 | 8,600 | — | — |
| 2002-12-10 | $6.00 | $17.32 | 23,700 | — | — |
| 2002-12-09 | $5.80 | $16.75 | 10,000 | — | — |
| 2002-12-06 | $5.90 | $17.04 | 6,000 | — | — |
| 2002-12-05 | $5.80 | $16.75 | 38,200 | — | — |
| 2002-12-04 | $5.80 | $16.75 | 4,400 | — | — |
| 2002-12-03 | $5.86 | $16.92 | 9,500 | — | — |
| 2002-12-02 | $5.75 | $16.60 | 3,100 | — | — |
| 2002-11-29 | $5.76 | $16.63 | 6,300 | — | — |
| 2002-11-27 | $5.98 | $17.27 | 13,200 | — | — |
| 2002-11-26 | $5.90 | $17.04 | 25,400 | — | — |
| 2002-11-25 | $5.69 | $16.43 | 7,100 | — | — |
| 2002-11-22 | $5.72 | $16.52 | 10,000 | — | — |
| 2002-11-21 | $5.67 | $16.37 | 4,900 | — | — |
| 2002-11-20 | $5.85 | $16.89 | 10,600 | — | — |
| 2002-11-19 | $5.80 | $16.75 | 14,800 | — | — |
| 2002-11-18 | $5.80 | $16.75 | 10,800 | — | — |
| 2002-11-15 | $5.86 | $16.92 | 7,100 | — | — |
| 2002-11-14 | $5.95 | $17.18 | 20,900 | — | — |
| 2002-11-13 | $5.61 | $16.20 | 12,800 | — | — |
| 2002-11-12 | $5.65 | $16.31 | 9,100 | — | — |
| 2002-11-11 | $5.33 | $15.39 | 26,600 | — | — |
| 2002-11-08 | $5.52 | $15.94 | 17,500 | — | — |
| 2002-11-07 | $5.60 | $16.17 | 29,500 | — | — |
| 2002-11-06 | $5.25 | $15.16 | 19,000 | — | — |
| 2002-11-05 | $5.40 | $15.59 | 23,300 | — | — |
| 2002-11-04 | $5.16 | $14.90 | 47,200 | — | — |
| 2002-11-01 | $5.31 | $15.33 | 53,100 | — | — |
| 2002-10-31 | $4.69 | $13.54 | 40,700 | — | — |
| 2002-10-30 | $4.16 | $12.01 | 96,400 | — | — |
| 2002-10-29 | $3.24 | $9.36 | 2,100 | — | — |
| 2002-10-28 | $3.11 | $8.98 | 5,000 | — | — |
| 2002-10-25 | $3.11 | $8.98 | 6,000 | — | — |
| 2002-10-24 | $3.28 | $9.47 | 7,900 | — | — |
| 2002-10-23 | $3.30 | $9.53 | 23,500 | — | — |
| 2002-10-22 | $3.35 | $9.67 | 20,600 | — | — |
| 2002-10-21 | $3.92 | $11.32 | 23,200 | — | — |
| 2002-10-18 | $3.43 | $9.90 | 16,200 | — | — |
| 2002-10-17 | $3.24 | $9.36 | 11,400 | — | — |
| 2002-10-16 | $2.95 | $8.52 | 6,900 | — | — |
| 2002-10-15 | $2.90 | $8.37 | 15,300 | — | — |
| 2002-10-14 | $2.88 | $8.32 | 2,400 | — | — |
| 2002-10-11 | $2.86 | $8.26 | 20,700 | — | — |
| 2002-10-10 | $2.91 | $8.40 | 21,100 | — | — |
| 2002-10-09 | $2.88 | $8.32 | 9,600 | — | — |
| 2002-10-08 | $2.90 | $8.37 | 4,000 | — | — |
| 2002-10-07 | $2.90 | $8.37 | 11,900 | — | — |
| 2002-10-04 | $2.90 | $8.37 | 30,500 | — | — |
| 2002-10-03 | $2.93 | $8.46 | 33,400 | — | — |
| 2002-10-02 | $2.87 | $8.29 | 900 | — | — |
| 2002-10-01 | $2.87 | $8.29 | 79,200 | — | — |
| 2002-09-30 | $2.92 | $8.43 | 16,400 | — | — |
| 2002-09-27 | $2.90 | $8.37 | 6,600 | — | — |
| 2002-09-26 | $2.76 | $7.97 | 3,700 | — | — |
| 2002-09-25 | $3.00 | $8.66 | 12,200 | — | — |
| 2002-09-24 | $2.76 | $7.97 | 33,200 | — | — |
| 2002-09-23 | $2.81 | $8.11 | 17,500 | — | — |
| 2002-09-20 | $2.90 | $8.37 | 14,600 | — | — |
| 2002-09-19 | $2.95 | $8.52 | 12,700 | — | — |
| 2002-09-18 | $2.94 | $8.49 | 11,800 | — | — |
| 2002-09-17 | $2.86 | $8.26 | 3,700 | — | — |
| 2002-09-16 | $2.93 | $8.46 | 19,000 | — | — |
| 2002-09-13 | $2.75 | $7.94 | 5,200 | — | — |
| 2002-09-12 | $2.85 | $8.23 | 8,000 | — | — |
| 2002-09-11 | $2.89 | $8.34 | 5,200 | — | — |
| 2002-09-10 | $2.93 | $8.46 | 34,500 | — | — |
| 2002-09-09 | $3.06 | $8.84 | 6,800 | — | — |
| 2002-09-06 | $3.16 | $9.12 | 3,100 | — | — |
| 2002-09-05 | $3.25 | $9.38 | 3,000 | — | — |
| 2002-09-04 | $3.28 | $9.47 | 400 | — | — |
| 2002-09-03 | $3.21 | $9.27 | 24,600 | — | — |
| 2002-08-30 | $3.40 | $9.82 | 33,400 | — | — |
| 2002-08-29 | $3.10 | $8.95 | 22,400 | — | — |
| 2002-08-28 | $3.20 | $9.24 | 13,600 | — | — |
| 2002-08-27 | $3.46 | $9.99 | 10,900 | — | — |
| 2002-08-26 | $3.62 | $10.45 | 5,100 | — | — |
| 2002-08-23 | $3.70 | $10.68 | 5,600 | — | — |
| 2002-08-22 | $3.81 | $11.00 | 10,500 | — | — |
| 2002-08-21 | $3.71 | $10.71 | 5,400 | — | — |
| 2002-08-20 | $3.60 | $10.39 | 14,700 | — | — |
| 2002-08-19 | $4.00 | $11.55 | 9,100 | — | — |
| 2002-08-16 | $3.90 | $11.26 | 8,500 | — | — |
| 2002-08-15 | $3.90 | $11.26 | 6,700 | — | — |
| 2002-08-14 | $3.70 | $10.68 | 25,100 | — | — |
| 2002-08-13 | $3.72 | $10.74 | 16,900 | — | — |
| 2002-08-12 | $3.75 | $10.83 | 5,200 | — | — |
| 2002-08-09 | $3.65 | $10.54 | 2,000 | — | — |
| 2002-08-08 | $3.65 | $10.54 | 4,700 | — | — |
| 2002-08-07 | $3.65 | $10.54 | 12,800 | — | — |
| 2002-08-06 | $3.60 | $10.39 | 13,200 | — | — |
| 2002-08-05 | $3.70 | $10.68 | 7,500 | — | — |
| 2002-08-02 | $3.81 | $11.00 | 18,200 | — | — |
| 2002-08-01 | $3.44 | $9.93 | 5,200 | — | — |
| 2002-07-31 | $3.17 | $9.15 | 8,900 | — | — |
| 2002-07-30 | $3.16 | $9.12 | 9,100 | — | — |
| 2002-07-29 | $3.15 | $9.10 | 11,700 | — | — |
| 2002-07-26 | $3.10 | $8.95 | 2,200 | — | — |
| 2002-07-25 | $3.15 | $9.10 | 33,800 | — | — |
| 2002-07-24 | $3.44 | $9.93 | 39,600 | — | — |
| 2002-07-23 | $3.80 | $10.97 | 16,500 | — | — |
| 2002-07-22 | $4.10 | $11.84 | 23,900 | — | — |
| 2002-07-19 | $4.20 | $12.13 | 27,000 | — | — |
| 2002-07-18 | $4.15 | $11.98 | 4,300 | — | — |
| 2002-07-17 | $4.00 | $11.55 | 2,400 | — | — |
| 2002-07-16 | $4.00 | $11.55 | 2,900 | — | — |
| 2002-07-15 | $4.20 | $12.13 | 7,500 | — | — |
| 2002-07-12 | $3.95 | $11.41 | 8,800 | — | — |
| 2002-07-11 | $3.96 | $11.43 | 19,400 | — | — |
| 2002-07-10 | $4.15 | $11.98 | 16,700 | — | — |
| 2002-07-09 | $4.25 | $12.27 | 9,500 | — | — |
| 2002-07-08 | $4.01 | $11.58 | 12,000 | — | — |
| 2002-07-05 | $4.20 | $12.13 | 19,100 | — | — |
| 2002-07-03 | $3.65 | $10.54 | 4,200 | — | — |
| 2002-07-02 | $3.54 | $10.22 | 27,800 | — | — |
| 2002-07-01 | $3.51 | $10.13 | 23,700 | — | — |
| 2002-06-28 | $3.75 | $10.83 | 23,360 | — | — |
| 2002-06-27 | $4.15 | $11.98 | 6,620 | — | — |
| 2002-06-26 | $4.50 | $12.99 | 8,220 | — | — |
| 2002-06-25 | $4.35 | $12.56 | 1,880 | — | — |
| 2002-06-24 | $4.50 | $12.99 | 9,160 | — | — |
| 2002-06-21 | $4.50 | $12.99 | 4,860 | — | — |
| 2002-06-20 | $4.55 | $13.14 | 3,740 | — | — |
| 2002-06-19 | $4.65 | $13.43 | 3,600 | — | — |
| 2002-06-18 | $5.05 | $14.58 | 5,120 | — | — |
| 2002-06-17 | $5.00 | $14.44 | 24,700 | — | — |
| 2002-06-14 | $4.85 | $14.00 | 2,460 | — | — |
| 2002-06-13 | $4.85 | $14.00 | 2,900 | — | — |
| 2002-06-12 | $4.90 | $14.15 | 740 | — | — |
| 2002-06-11 | $4.90 | $14.15 | 3,680 | — | — |
| 2002-06-10 | $4.80 | $13.86 | 6,140 | — | — |
| 2002-06-07 | $4.90 | $14.15 | 6,460 | — | — |
| 2002-06-06 | $4.75 | $13.72 | 13,040 | — | — |
| 2002-06-05 | $4.85 | $14.00 | 4,840 | — | — |
| 2002-06-04 | $4.90 | $14.15 | 6,540 | — | — |
| 2002-06-03 | $4.95 | $14.29 | 2,500 | — | — |
| 2002-05-31 | $5.25 | $15.16 | 18,420 | — | — |
| 2002-05-30 | $4.75 | $13.72 | 13,240 | — | — |
| 2002-05-29 | $4.50 | $12.99 | 5,980 | — | — |
| 2002-05-28 | $4.40 | $12.70 | 13,640 | — | — |
| 2002-05-24 | $4.45 | $12.85 | 25,080 | — | — |
| 2002-05-23 | $4.50 | $12.99 | 35,260 | — | — |
| 2002-05-22 | $4.85 | $14.00 | 8,300 | — | — |
| 2002-05-21 | $4.70 | $13.57 | 4,920 | — | — |
| 2002-05-20 | $4.90 | $14.15 | 8,620 | — | — |
| 2002-05-17 | $5.10 | $14.73 | 5,560 | — | — |
| 2002-05-16 | $5.15 | $14.87 | 9,660 | — | — |
| 2002-05-15 | $5.45 | $15.74 | 12,720 | — | — |
| 2002-05-14 | $5.15 | $14.87 | 11,040 | — | — |
| 2002-05-13 | $5.15 | $14.87 | 10,220 | — | — |
| 2002-05-10 | $5.20 | $15.01 | 9,240 | — | — |
| 2002-05-09 | $4.55 | $13.14 | 4,980 | — | — |
| 2002-05-08 | $5.40 | $15.59 | 12,640 | — | — |
| 2002-05-07 | $5.00 | $14.44 | 23,800 | — | — |
| 2002-05-06 | $4.95 | $14.29 | 37,200 | — | — |
| 2002-05-03 | $5.55 | $16.03 | 10,300 | — | — |
| 2002-05-02 | $5.90 | $17.04 | 25,520 | — | — |
| 2002-05-01 | $6.00 | $17.32 | 19,560 | — | — |
| 2002-04-30 | $6.05 | $17.47 | 13,280 | — | — |
| 2002-04-29 | $5.90 | $17.04 | 9,960 | — | — |
| 2002-04-26 | $6.15 | $17.76 | 7,840 | — | — |
| 2002-04-25 | $6.10 | $17.61 | 3,220 | — | — |
| 2002-04-24 | $6.15 | $17.76 | 8,640 | — | — |
| 2002-04-23 | $6.75 | $19.49 | 10,080 | — | — |
| 2002-04-22 | $6.15 | $17.76 | 5,640 | — | — |
| 2002-04-19 | $6.05 | $17.47 | 1,680 | — | — |
| 2002-04-18 | $6.15 | $17.76 | 6,480 | — | — |
| 2002-04-17 | $6.10 | $17.61 | 1,360 | — | — |
| 2002-04-16 | $6.05 | $17.47 | 4,540 | — | — |
| 2002-04-15 | $6.80 | $19.63 | 28,680 | — | — |
| 2002-04-12 | $6.10 | $17.61 | 2,380 | — | — |
| 2002-04-11 | $6.00 | $17.32 | 5,060 | — | — |
| 2002-04-10 | $6.25 | $18.05 | 4,240 | — | — |
| 2002-04-09 | $6.10 | $17.61 | 5,720 | — | — |
| 2002-04-08 | $6.25 | $18.05 | 12,380 | — | — |
| 2002-04-05 | $5.80 | $16.75 | 6,020 | — | — |
| 2002-04-04 | $6.00 | $17.32 | 4,720 | — | — |
| 2002-04-03 | $5.95 | $17.18 | 2,840 | — | — |
| 2002-04-02 | $5.75 | $16.60 | 8,600 | — | — |
| 2002-04-01 | $5.75 | $16.60 | 10,120 | — | — |
| 2002-03-28 | $5.75 | $16.60 | 33,220 | — | — |
| 2002-03-27 | $6.30 | $18.19 | 1,520 | — | — |
| 2002-03-26 | $6.50 | $18.77 | 5,120 | — | — |
| 2002-03-25 | $6.40 | $18.48 | 4,360 | — | — |
| 2002-03-22 | $6.50 | $18.77 | 5,020 | — | — |
| 2002-03-21 | $6.50 | $18.77 | 1,940 | — | — |
| 2002-03-20 | $6.90 | $19.92 | 18,240 | — | — |
| 2002-03-19 | $6.60 | $19.06 | 32,840 | — | — |
| 2002-03-18 | $6.95 | $20.07 | 10,080 | — | — |
| 2002-03-15 | $6.80 | $19.63 | 24,200 | — | — |
| 2002-03-14 | $7.00 | $20.21 | 4,260 | — | — |
| 2002-03-13 | $7.05 | $20.36 | 14,180 | — | — |
| 2002-03-12 | $7.15 | $20.64 | 9,700 | — | — |
| 2002-03-11 | $7.10 | $20.50 | 25,480 | — | — |
| 2002-03-08 | $6.50 | $18.77 | 24,580 | — | — |
| 2002-03-07 | $6.50 | $18.77 | 26,120 | — | — |
| 2002-03-06 | $5.95 | $17.18 | 14,100 | — | — |
| 2002-03-05 | $5.65 | $16.31 | 5,640 | — | — |
| 2002-03-04 | $5.65 | $16.31 | 4,700 | — | — |
| 2002-03-01 | $5.65 | $16.31 | 16,680 | — | — |
| 2002-02-28 | $5.75 | $16.60 | 5,980 | — | — |
| 2002-02-27 | $5.70 | $16.46 | 6,880 | — | — |
| 2002-02-26 | $5.50 | $15.88 | 4,920 | — | — |
| 2002-02-25 | $5.55 | $16.03 | 5,620 | — | — |
| 2002-02-22 | $5.55 | $16.03 | 4,080 | — | — |
| 2002-02-21 | $5.50 | $15.88 | 6,180 | — | — |
| 2002-02-20 | $5.50 | $15.88 | 3,620 | — | — |
| 2002-02-19 | $5.50 | $15.88 | 17,300 | — | — |
| 2002-02-15 | $5.75 | $16.60 | 18,440 | — | — |
| 2002-02-14 | $5.80 | $16.75 | 2,380 | — | — |
| 2002-02-13 | $6.10 | $17.61 | 4,060 | — | — |
| 2002-02-12 | $6.00 | $17.32 | 6,720 | — | — |
| 2002-02-11 | $6.00 | $17.32 | 6,500 | — | — |
| 2002-02-08 | $6.00 | $17.32 | 6,960 | — | — |
| 2002-02-07 | $6.10 | $17.61 | 4,640 | — | — |
| 2002-02-06 | $6.15 | $17.76 | 14,200 | — | — |
| 2002-02-05 | $6.15 | $17.76 | 18,440 | — | — |
| 2002-02-04 | $6.25 | $18.05 | 26,280 | — | — |
| 2002-02-01 | $6.20 | $17.90 | 24,300 | — | — |
| 2002-01-31 | $5.85 | $16.89 | 2,540 | — | — |
| 2002-01-30 | $6.05 | $17.47 | 36,580 | — | — |
| 2002-01-29 | $5.70 | $16.46 | 5,640 | — | — |
| 2002-01-28 | $5.30 | $15.30 | 19,920 | — | — |
| 2002-01-25 | $5.50 | $15.88 | 10,680 | — | — |
| 2002-01-24 | $5.85 | $16.89 | 20,120 | — | — |
| 2002-01-23 | $5.75 | $16.60 | 2,920 | — | — |
| 2002-01-22 | $5.50 | $15.88 | 11,420 | — | — |
| 2002-01-18 | $5.90 | $17.04 | 3,280 | — | — |
| 2002-01-17 | $5.90 | $17.04 | 2,320 | — | — |
| 2002-01-16 | $5.90 | $17.04 | 2,640 | — | — |
| 2002-01-15 | $6.00 | $17.32 | 14,180 | — | — |
| 2002-01-14 | $5.75 | $16.60 | 19,340 | — | — |
| 2002-01-11 | $5.90 | $17.04 | 6,880 | — | — |
| 2002-01-10 | $5.65 | $16.31 | 15,480 | — | — |
| 2002-01-09 | $6.20 | $17.90 | 46,300 | — | — |
| 2002-01-08 | $5.25 | $15.16 | 24,040 | — | — |
| 2002-01-07 | $4.60 | $13.28 | 8,220 | — | — |
| 2002-01-04 | $4.45 | $12.85 | 13,480 | — | — |
| 2002-01-03 | $4.55 | $13.14 | 4,420 | — | — |
| 2002-01-02 | $4.60 | $13.28 | 8,980 | — | — |