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
- 1980-12-02 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 | $5.56 | $6.11 | 7,450,400 | — | — |
| 2002-12-30 | $5.57 | $6.12 | 6,828,800 | — | — |
| 2002-12-27 | $5.44 | $5.98 | 5,078,400 | — | — |
| 2002-12-26 | $5.52 | $6.06 | 5,504,800 | — | — |
| 2002-12-24 | $5.51 | $6.05 | 3,625,600 | — | — |
| 2002-12-23 | $5.54 | $6.09 | 12,648,800 | — | — |
| 2002-12-20 | $5.64 | $6.20 | 37,304,800 | — | — |
| 2002-12-19 | $5.19 | $5.71 | 14,907,200 | — | — |
| 2002-12-18 | $5.24 | $5.76 | 16,611,200 | — | — |
| 2002-12-17 | $5.34 | $5.87 | 18,489,600 | — | — |
| 2002-12-16 | $5.53 | $6.08 | 9,933,600 | — | — |
| 2002-12-13 | $5.32 | $5.84 | 10,268,000 | — | — |
| 2002-12-12 | $5.48 | $6.02 | 14,735,200 | — | — |
| 2002-12-11 | $5.40 | $5.92 | 8,764,800 | — | — |
| 2002-12-10 | $5.41 | $5.94 | 16,245,600 | — | — |
| 2002-12-09 | $5.45 | $5.98 | 10,828,800 | — | — |
| 2002-12-06 | $5.64 | $6.19 | 13,623,200 | — | — |
| 2002-12-05 | $5.67 | $6.22 | 13,488,000 | — | — |
| 2002-12-04 | $5.76 | $6.32 | 12,173,600 | — | — |
| 2002-12-03 | $5.81 | $6.38 | 10,008,800 | — | — |
| 2002-12-02 | $5.82 | $6.39 | 18,641,600 | — | — |
| 2002-11-29 | $5.60 | $6.14 | 4,201,600 | — | — |
| 2002-11-27 | $5.64 | $6.19 | 12,444,800 | — | — |
| 2002-11-26 | $5.49 | $6.03 | 7,906,400 | — | — |
| 2002-11-25 | $5.57 | $6.11 | 11,533,600 | — | — |
| 2002-11-22 | $5.47 | $6.00 | 17,854,400 | — | — |
| 2002-11-21 | $5.63 | $6.18 | 27,852,800 | — | — |
| 2002-11-20 | $5.72 | $6.27 | 14,206,400 | — | — |
| 2002-11-19 | $5.57 | $6.11 | 10,750,400 | — | — |
| 2002-11-18 | $5.66 | $6.21 | 12,284,800 | — | — |
| 2002-11-15 | $5.70 | $6.25 | 11,902,400 | — | — |
| 2002-11-14 | $5.65 | $6.20 | 15,392,800 | — | — |
| 2002-11-13 | $5.45 | $5.98 | 9,046,400 | — | — |
| 2002-11-12 | $5.48 | $6.02 | 8,285,600 | — | — |
| 2002-11-11 | $5.36 | $5.88 | 6,747,200 | — | — |
| 2002-11-08 | $5.50 | $6.04 | 9,651,200 | — | — |
| 2002-11-07 | $5.57 | $6.11 | 8,756,800 | — | — |
| 2002-11-06 | $5.65 | $6.20 | 25,207,200 | — | — |
| 2002-11-05 | $5.77 | $6.33 | 14,684,800 | — | — |
| 2002-11-04 | $5.92 | $6.50 | 7,002,400 | — | — |
| 2002-11-01 | $5.93 | $6.51 | 10,004,800 | — | — |
| 2002-10-31 | $5.90 | $6.47 | 8,780,000 | — | — |
| 2002-10-30 | $5.89 | $6.46 | 14,924,800 | — | — |
| 2002-10-29 | $5.78 | $6.35 | 10,322,400 | — | — |
| 2002-10-28 | $5.84 | $6.41 | 11,556,800 | — | — |
| 2002-10-25 | $5.87 | $6.45 | 12,144,800 | — | — |
| 2002-10-24 | $5.70 | $6.26 | 11,374,400 | — | — |
| 2002-10-23 | $5.66 | $6.21 | 10,222,400 | — | — |
| 2002-10-22 | $5.66 | $6.21 | 13,505,600 | — | — |
| 2002-10-21 | $5.69 | $6.25 | 12,096,800 | — | — |
| 2002-10-18 | $5.43 | $5.96 | 16,188,800 | — | — |
| 2002-10-17 | $5.56 | $6.10 | 13,486,400 | — | — |
| 2002-10-16 | $5.39 | $5.91 | 13,378,400 | — | — |
| 2002-10-15 | $5.62 | $6.17 | 12,033,600 | — | — |
| 2002-10-14 | $5.32 | $5.84 | 9,926,400 | — | — |
| 2002-10-11 | $5.23 | $5.74 | 13,461,600 | — | — |
| 2002-10-10 | $4.98 | $5.46 | 17,004,800 | — | — |
| 2002-10-09 | $4.92 | $5.39 | 12,019,200 | — | — |
| 2002-10-08 | $5.00 | $5.49 | 22,868,800 | — | — |
| 2002-10-07 | $5.00 | $5.48 | 17,309,600 | — | — |
| 2002-10-04 | $5.24 | $5.75 | 14,320,800 | — | — |
| 2002-10-03 | $5.26 | $5.77 | 12,894,400 | — | — |
| 2002-10-02 | $5.39 | $5.91 | 11,360,000 | — | — |
| 2002-10-01 | $5.44 | $5.96 | 11,379,200 | — | — |
| 2002-09-30 | $5.40 | $5.92 | 10,552,000 | — | — |
| 2002-09-27 | $5.48 | $6.02 | 8,324,800 | — | — |
| 2002-09-26 | $5.70 | $6.26 | 10,064,000 | — | — |
| 2002-09-25 | $5.55 | $6.09 | 12,144,000 | — | — |
| 2002-09-24 | $5.28 | $5.79 | 11,419,200 | — | — |
| 2002-09-23 | $5.29 | $5.80 | 12,395,200 | — | — |
| 2002-09-20 | $5.51 | $6.05 | 19,296,800 | — | — |
| 2002-09-19 | $5.50 | $6.04 | 18,411,200 | — | — |
| 2002-09-18 | $5.38 | $5.91 | 29,804,800 | — | — |
| 2002-09-17 | $5.21 | $5.72 | 13,172,000 | — | — |
| 2002-09-16 | $5.28 | $5.79 | 13,392,000 | — | — |
| 2002-09-13 | $5.22 | $5.72 | 20,060,000 | — | — |
| 2002-09-12 | $5.22 | $5.73 | 10,177,600 | — | — |
| 2002-09-11 | $5.38 | $5.89 | 10,124,000 | — | — |
| 2002-09-10 | $5.27 | $5.77 | 14,068,000 | — | — |
| 2002-09-09 | $5.12 | $5.61 | 14,457,600 | — | — |
| 2002-09-06 | $5.24 | $5.74 | 10,312,000 | — | — |
| 2002-09-05 | $5.23 | $5.74 | 11,138,400 | — | — |
| 2002-09-04 | $5.27 | $5.78 | 10,861,600 | — | — |
| 2002-09-03 | $5.27 | $5.78 | 14,342,400 | — | — |
| 2002-08-30 | $5.40 | $5.92 | 10,836,000 | — | — |
| 2002-08-29 | $5.37 | $5.89 | 22,445,600 | — | — |
| 2002-08-28 | $5.57 | $6.10 | 10,277,600 | — | — |
| 2002-08-27 | $5.66 | $6.21 | 22,111,200 | — | — |
| 2002-08-26 | $5.74 | $6.29 | 15,488,000 | — | — |
| 2002-08-23 | $5.73 | $6.27 | 10,257,600 | — | — |
| 2002-08-22 | $5.77 | $6.32 | 16,512,800 | — | — |
| 2002-08-21 | $5.69 | $6.23 | 17,446,400 | — | — |
| 2002-08-20 | $5.60 | $6.14 | 21,135,200 | — | — |
| 2002-08-19 | $5.45 | $5.97 | 26,128,000 | — | — |
| 2002-08-16 | $5.51 | $6.03 | 25,323,200 | — | — |
| 2002-08-15 | $5.66 | $6.21 | 57,087,200 | — | — |
| 2002-08-14 | $5.53 | $6.06 | 10,160,000 | — | — |
| 2002-08-13 | $5.38 | $5.89 | 17,048,800 | — | — |
| 2002-08-12 | $5.35 | $5.86 | 16,540,800 | — | — |
| 2002-08-09 | $5.49 | $6.02 | 12,630,400 | — | — |
| 2002-08-08 | $5.62 | $6.16 | 12,080,800 | — | — |
| 2002-08-07 | $5.57 | $6.10 | 12,808,000 | — | — |
| 2002-08-06 | $5.58 | $6.11 | 15,705,600 | — | — |
| 2002-08-05 | $5.49 | $6.02 | 13,232,800 | — | — |
| 2002-08-02 | $5.69 | $6.23 | 12,247,200 | — | — |
| 2002-08-01 | $5.88 | $6.44 | 30,043,200 | — | — |
| 2002-07-31 | $6.16 | $6.75 | 17,416,800 | — | — |
| 2002-07-30 | $6.29 | $6.89 | 13,300,000 | — | — |
| 2002-07-29 | $6.36 | $6.97 | 13,128,000 | — | — |
| 2002-07-26 | $6.09 | $6.67 | 9,958,400 | — | — |
| 2002-07-25 | $6.07 | $6.66 | 13,172,000 | — | — |
| 2002-07-24 | $6.05 | $6.63 | 20,493,600 | — | — |
| 2002-07-23 | $5.79 | $6.35 | 20,030,400 | — | — |
| 2002-07-22 | $5.94 | $6.51 | 16,643,200 | — | — |
| 2002-07-19 | $6.12 | $6.71 | 13,297,600 | — | — |
| 2002-07-18 | $6.38 | $6.99 | 15,584,000 | — | — |
| 2002-07-17 | $6.69 | $7.33 | 26,277,600 | — | — |
| 2002-07-16 | $6.76 | $7.40 | 20,492,000 | — | — |
| 2002-07-15 | $6.55 | $7.18 | 12,742,400 | — | — |
| 2002-07-12 | $6.65 | $7.29 | 13,425,600 | — | — |
| 2002-07-11 | $6.58 | $7.21 | 18,399,200 | — | — |
| 2002-07-10 | $6.96 | $7.63 | 13,750,400 | — | — |
| 2002-07-09 | $7.00 | $7.67 | 13,620,000 | — | — |
| 2002-07-08 | $7.10 | $7.78 | 11,368,800 | — | — |
| 2002-07-05 | $7.04 | $7.71 | 5,763,200 | — | — |
| 2002-07-03 | $6.88 | $7.54 | 18,846,400 | — | — |
| 2002-07-02 | $6.84 | $7.49 | 17,796,000 | — | — |
| 2002-07-01 | $6.83 | $7.48 | 14,140,800 | — | — |
| 2002-06-28 | $6.71 | $7.35 | 38,186,400 | — | — |
| 2002-06-27 | $6.43 | $7.04 | 11,546,400 | — | — |
| 2002-06-26 | $6.14 | $6.72 | 11,421,600 | — | — |
| 2002-06-25 | $6.20 | $6.79 | 12,780,000 | — | — |
| 2002-06-24 | $6.36 | $6.97 | 13,702,400 | — | — |
| 2002-06-21 | $6.34 | $6.95 | 20,275,200 | — | — |
| 2002-06-20 | $6.50 | $7.12 | 14,919,200 | — | — |
| 2002-06-19 | $6.63 | $7.26 | 12,220,000 | — | — |
| 2002-06-18 | $6.63 | $7.26 | 11,430,400 | — | — |
| 2002-06-17 | $6.55 | $7.17 | 11,135,200 | — | — |
| 2002-06-14 | $6.22 | $6.82 | 21,538,400 | — | — |
| 2002-06-13 | $6.25 | $6.85 | 11,324,800 | — | — |
| 2002-06-12 | $6.29 | $6.90 | 12,732,000 | — | — |
| 2002-06-11 | $6.30 | $6.90 | 9,564,000 | — | — |
| 2002-06-10 | $6.29 | $6.88 | 5,749,600 | — | — |
| 2002-06-07 | $6.27 | $6.86 | 9,258,400 | — | — |
| 2002-06-06 | $6.29 | $6.89 | 6,863,200 | — | — |
| 2002-06-05 | $6.35 | $6.95 | 23,251,200 | — | — |
| 2002-06-04 | $6.30 | $6.89 | 20,084,800 | — | — |
| 2002-06-03 | $6.51 | $7.12 | 6,782,400 | — | — |
| 2002-05-31 | $6.72 | $7.35 | 6,962,400 | — | — |
| 2002-05-30 | $6.69 | $7.33 | 9,542,400 | — | — |
| 2002-05-29 | $6.70 | $7.33 | 7,258,400 | — | — |
| 2002-05-28 | $6.71 | $7.35 | 6,865,600 | — | — |
| 2002-05-24 | $6.75 | $7.39 | 4,313,600 | — | — |
| 2002-05-23 | $6.84 | $7.49 | 17,653,600 | — | — |
| 2002-05-22 | $6.59 | $7.22 | 12,484,800 | — | — |
| 2002-05-21 | $6.72 | $7.36 | 7,502,400 | — | — |
| 2002-05-20 | $6.80 | $7.44 | 9,714,400 | — | — |
| 2002-05-17 | $6.98 | $7.64 | 7,981,600 | — | — |
| 2002-05-16 | $6.98 | $7.64 | 12,305,600 | — | — |
| 2002-05-15 | $6.81 | $7.45 | 7,164,000 | — | — |
| 2002-05-14 | $6.90 | $7.55 | 16,344,800 | — | — |
| 2002-05-13 | $6.71 | $7.35 | 13,024,000 | — | — |
| 2002-05-10 | $6.61 | $7.24 | 20,409,600 | — | — |
| 2002-05-09 | $6.86 | $7.51 | 10,512,800 | — | — |
| 2002-05-08 | $7.01 | $7.67 | 11,174,400 | — | — |
| 2002-05-07 | $6.89 | $7.54 | 8,880,800 | — | — |
| 2002-05-06 | $6.75 | $7.39 | 6,404,000 | — | — |
| 2002-05-03 | $6.92 | $7.57 | 9,031,200 | — | — |
| 2002-05-02 | $6.90 | $7.56 | 9,292,800 | — | — |
| 2002-05-01 | $6.84 | $7.48 | 12,188,000 | — | — |
| 2002-04-30 | $6.67 | $7.30 | 10,550,400 | — | — |
| 2002-04-29 | $6.74 | $7.37 | 9,502,400 | — | — |
| 2002-04-26 | $6.84 | $7.49 | 8,363,200 | — | — |
| 2002-04-25 | $6.94 | $7.59 | 13,184,000 | — | — |
| 2002-04-24 | $7.00 | $7.66 | 10,952,000 | — | — |
| 2002-04-23 | $7.18 | $7.86 | 10,249,600 | — | — |
| 2002-04-22 | $7.13 | $7.80 | 11,625,600 | — | — |
| 2002-04-19 | $7.10 | $7.77 | 21,612,800 | — | — |
| 2002-04-18 | $6.93 | $7.58 | 24,531,200 | — | — |
| 2002-04-17 | $7.18 | $7.85 | 10,640,000 | — | — |
| 2002-04-16 | $7.34 | $8.04 | 11,281,600 | — | — |
| 2002-04-15 | $7.13 | $7.80 | 8,157,600 | — | — |
| 2002-04-12 | $7.23 | $7.92 | 8,440,800 | — | — |
| 2002-04-11 | $7.19 | $7.87 | 12,962,400 | — | — |
| 2002-04-10 | $7.31 | $8.01 | 9,764,800 | — | — |
| 2002-04-09 | $7.33 | $8.03 | 8,849,600 | — | — |
| 2002-04-08 | $7.32 | $8.01 | 8,042,400 | — | — |
| 2002-04-05 | $7.36 | $8.05 | 8,512,800 | — | — |
| 2002-04-04 | $7.25 | $7.94 | 15,709,600 | — | — |
| 2002-04-03 | $7.28 | $7.96 | 25,100,800 | — | — |
| 2002-04-02 | $7.21 | $7.89 | 17,763,200 | — | — |
| 2002-04-01 | $7.34 | $8.04 | 10,740,800 | — | — |
| 2002-03-28 | $7.50 | $8.21 | 7,105,600 | — | — |
| 2002-03-27 | $7.63 | $8.35 | 9,327,200 | — | — |
| 2002-03-26 | $7.56 | $8.28 | 14,090,400 | — | — |
| 2002-03-25 | $7.51 | $8.22 | 13,555,200 | — | — |
| 2002-03-22 | $7.44 | $8.14 | 45,276,800 | — | — |
| 2002-03-21 | $7.90 | $8.65 | 11,281,600 | — | — |
| 2002-03-20 | $8.00 | $8.76 | 9,429,600 | — | — |
| 2002-03-19 | $7.93 | $8.67 | 9,704,800 | — | — |
| 2002-03-18 | $7.94 | $8.69 | 11,933,600 | — | — |
| 2002-03-15 | $7.84 | $8.59 | 14,512,000 | — | — |
| 2002-03-14 | $7.85 | $8.59 | 28,416,800 | — | — |
| 2002-03-13 | $7.59 | $8.30 | 15,831,200 | — | — |
| 2002-03-12 | $7.31 | $7.99 | 7,266,400 | — | — |
| 2002-03-11 | $7.31 | $7.99 | 5,996,000 | — | — |
| 2002-03-08 | $7.28 | $7.96 | 8,812,000 | — | — |
| 2002-03-07 | $7.35 | $8.04 | 9,264,000 | — | — |
| 2002-03-06 | $7.33 | $8.01 | 11,372,000 | — | — |
| 2002-03-05 | $7.25 | $7.93 | 10,219,200 | — | — |
| 2002-03-04 | $7.41 | $8.10 | 7,805,600 | — | — |
| 2002-03-01 | $7.36 | $8.04 | 7,475,200 | — | — |
| 2002-02-28 | $7.36 | $8.05 | 10,628,800 | — | — |
| 2002-02-27 | $7.32 | $8.00 | 5,548,800 | — | — |
| 2002-02-26 | $7.43 | $8.12 | 9,015,200 | — | — |
| 2002-02-25 | $7.47 | $8.17 | 10,842,400 | — | — |
| 2002-02-22 | $7.43 | $8.12 | 9,350,400 | — | — |
| 2002-02-21 | $7.19 | $7.86 | 15,360,800 | — | — |
| 2002-02-20 | $7.32 | $8.00 | 6,187,200 | — | — |
| 2002-02-19 | $7.29 | $7.97 | 6,598,400 | — | — |
| 2002-02-15 | $7.44 | $8.13 | 7,847,200 | — | — |
| 2002-02-14 | $7.56 | $8.27 | 5,942,400 | — | — |
| 2002-02-13 | $7.55 | $8.26 | 7,305,600 | — | — |
| 2002-02-12 | $7.52 | $8.22 | 3,904,800 | — | — |
| 2002-02-11 | $7.56 | $8.26 | 11,110,400 | — | — |
| 2002-02-08 | $7.39 | $8.08 | 9,759,200 | — | — |
| 2002-02-07 | $7.51 | $8.21 | 14,716,000 | — | — |
| 2002-02-06 | $7.51 | $8.22 | 9,764,800 | — | — |
| 2002-02-05 | $7.50 | $8.20 | 14,220,800 | — | — |
| 2002-02-04 | $7.43 | $8.13 | 6,024,000 | — | — |
| 2002-02-01 | $7.50 | $8.20 | 7,840,800 | — | — |
| 2002-01-31 | $7.49 | $8.19 | 16,327,200 | — | — |
| 2002-01-30 | $7.63 | $8.34 | 32,193,600 | — | — |
| 2002-01-29 | $7.23 | $7.90 | 10,406,400 | — | — |
| 2002-01-28 | $7.28 | $7.96 | 8,718,400 | — | — |
| 2002-01-25 | $7.33 | $8.01 | 9,368,000 | — | — |
| 2002-01-24 | $7.34 | $8.03 | 12,901,600 | — | — |
| 2002-01-23 | $7.27 | $7.95 | 9,128,800 | — | — |
| 2002-01-22 | $7.25 | $7.93 | 14,525,600 | — | — |
| 2002-01-18 | $7.19 | $7.87 | 11,547,200 | — | — |
| 2002-01-17 | $7.17 | $7.84 | 8,780,000 | — | — |
| 2002-01-16 | $7.03 | $7.68 | 5,040,800 | — | — |
| 2002-01-15 | $7.16 | $7.83 | 18,412,000 | — | — |
| 2002-01-14 | $6.84 | $7.48 | 6,080,800 | — | — |
| 2002-01-11 | $6.93 | $7.58 | 14,765,600 | — | — |
| 2002-01-10 | $7.13 | $7.80 | 7,835,200 | — | — |
| 2002-01-09 | $7.07 | $7.73 | 7,919,200 | — | — |
| 2002-01-08 | $7.17 | $7.84 | 12,569,600 | — | — |
| 2002-01-07 | $7.15 | $7.82 | 10,421,600 | — | — |
| 2002-01-04 | $7.13 | $7.79 | 18,803,200 | — | — |
| 2002-01-03 | $7.06 | $7.72 | 10,716,000 | — | — |
| 2002-01-02 | $7.12 | $7.78 | 9,688,000 | — | — |