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
- 1975-10-31 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 | $6.19 | $6.18 | 541,600 | — | — |
| 2002-12-30 | $5.98 | $5.97 | 553,600 | — | — |
| 2002-12-27 | $5.94 | $5.94 | 614,800 | — | — |
| 2002-12-26 | $6.16 | $6.16 | 316,400 | — | — |
| 2002-12-24 | $6.23 | $6.23 | 243,200 | — | — |
| 2002-12-23 | $6.25 | $6.25 | 429,200 | — | — |
| 2002-12-20 | $6.19 | $6.19 | 2,024,400 | — | — |
| 2002-12-19 | $6.09 | $6.09 | 618,800 | — | — |
| 2002-12-18 | $6.00 | $6.00 | 522,800 | — | — |
| 2002-12-17 | $6.25 | $6.25 | 368,000 | — | — |
| 2002-12-16 | $6.29 | $6.29 | 996,000 | — | — |
| 2002-12-13 | $6.21 | $6.21 | 359,600 | — | — |
| 2002-12-12 | $6.41 | $6.41 | 446,800 | — | — |
| 2002-12-11 | $6.10 | $6.10 | 549,600 | — | — |
| 2002-12-10 | $6.28 | $6.27 | 353,200 | — | — |
| 2002-12-09 | $6.20 | $6.20 | 836,800 | — | — |
| 2002-12-06 | $6.28 | $6.27 | 639,200 | — | — |
| 2002-12-05 | $6.24 | $6.23 | 517,600 | — | — |
| 2002-12-04 | $6.10 | $6.10 | 728,000 | — | — |
| 2002-12-03 | $6.00 | $6.00 | 1,057,600 | — | — |
| 2002-12-02 | $6.05 | $6.05 | 1,510,000 | — | — |
| 2002-11-29 | $6.00 | $6.00 | 404,000 | — | — |
| 2002-11-27 | $5.99 | $5.99 | 453,200 | — | — |
| 2002-11-26 | $5.81 | $5.80 | 709,200 | — | — |
| 2002-11-25 | $5.91 | $5.91 | 513,200 | — | — |
| 2002-11-22 | $5.94 | $5.94 | 400,000 | — | — |
| 2002-11-21 | $5.81 | $5.81 | 358,800 | — | — |
| 2002-11-20 | $5.86 | $5.86 | 888,800 | — | — |
| 2002-11-19 | $5.76 | $5.76 | 786,400 | — | — |
| 2002-11-18 | $5.84 | $5.84 | 548,000 | — | — |
| 2002-11-15 | $5.81 | $5.80 | 384,400 | — | — |
| 2002-11-14 | $5.78 | $5.77 | 1,111,600 | — | — |
| 2002-11-13 | $5.73 | $5.72 | 1,041,600 | — | — |
| 2002-11-12 | $5.95 | $5.95 | 466,800 | — | — |
| 2002-11-11 | $5.98 | $5.97 | 365,600 | — | — |
| 2002-11-08 | $6.08 | $6.08 | 546,800 | — | — |
| 2002-11-07 | $6.11 | $6.11 | 2,554,000 | — | — |
| 2002-11-06 | $5.98 | $5.98 | 3,100,800 | — | — |
| 2002-11-05 | $6.55 | $6.55 | 1,936,800 | — | — |
| 2002-11-04 | $6.69 | $6.69 | 522,400 | — | — |
| 2002-11-01 | $7.06 | $7.06 | 300,000 | — | — |
| 2002-10-31 | $6.93 | $6.92 | 512,800 | — | — |
| 2002-10-30 | $6.85 | $6.85 | 574,400 | — | — |
| 2002-10-29 | $6.69 | $6.69 | 411,600 | — | — |
| 2002-10-28 | $6.63 | $6.63 | 445,200 | — | — |
| 2002-10-25 | $6.75 | $6.75 | 409,200 | — | — |
| 2002-10-24 | $6.67 | $6.67 | 670,000 | — | — |
| 2002-10-23 | $6.88 | $6.87 | 599,600 | — | — |
| 2002-10-22 | $6.88 | $6.88 | 281,200 | — | — |
| 2002-10-21 | $6.94 | $6.94 | 562,800 | — | — |
| 2002-10-18 | $6.94 | $6.94 | 332,800 | — | — |
| 2002-10-17 | $6.99 | $6.99 | 543,200 | — | — |
| 2002-10-16 | $7.00 | $7.00 | 372,000 | — | — |
| 2002-10-15 | $7.13 | $7.12 | 1,109,200 | — | — |
| 2002-10-14 | $7.01 | $7.01 | 578,400 | — | — |
| 2002-10-11 | $6.73 | $6.73 | 518,800 | — | — |
| 2002-10-10 | $6.90 | $6.90 | 706,000 | — | — |
| 2002-10-09 | $6.68 | $6.67 | 1,097,600 | — | — |
| 2002-10-08 | $6.50 | $6.50 | 651,200 | — | — |
| 2002-10-07 | $6.38 | $6.37 | 178,400 | — | — |
| 2002-10-04 | $6.44 | $6.44 | 508,400 | — | — |
| 2002-10-03 | $6.52 | $6.52 | 860,400 | — | — |
| 2002-10-02 | $6.84 | $6.84 | 1,239,200 | — | — |
| 2002-10-01 | $6.50 | $6.50 | 616,400 | — | — |
| 2002-09-30 | $6.36 | $6.36 | 491,200 | — | — |
| 2002-09-27 | $6.14 | $6.14 | 746,800 | — | — |
| 2002-09-26 | $6.06 | $6.06 | 474,400 | — | — |
| 2002-09-25 | $5.83 | $5.82 | 557,600 | — | — |
| 2002-09-24 | $5.70 | $5.69 | 259,200 | — | — |
| 2002-09-23 | $6.05 | $6.05 | 217,200 | — | — |
| 2002-09-20 | $5.98 | $5.98 | 403,200 | — | — |
| 2002-09-19 | $5.93 | $5.92 | 243,200 | — | — |
| 2002-09-18 | $6.09 | $6.09 | 302,000 | — | — |
| 2002-09-17 | $6.01 | $6.01 | 239,600 | — | — |
| 2002-09-16 | $6.29 | $6.29 | 193,600 | — | — |
| 2002-09-13 | $6.20 | $6.20 | 420,800 | — | — |
| 2002-09-12 | $6.20 | $6.20 | 392,000 | — | — |
| 2002-09-11 | $6.25 | $6.25 | 133,200 | — | — |
| 2002-09-10 | $6.30 | $6.30 | 422,400 | — | — |
| 2002-09-09 | $6.27 | $6.27 | 355,600 | — | — |
| 2002-09-06 | $6.33 | $6.32 | 344,000 | — | — |
| 2002-09-05 | $6.11 | $6.11 | 739,600 | — | — |
| 2002-09-04 | $6.00 | $6.00 | 464,400 | — | — |
| 2002-09-03 | $5.76 | $5.76 | 266,800 | — | — |
| 2002-08-30 | $6.18 | $6.18 | 470,800 | — | — |
| 2002-08-29 | $6.05 | $6.05 | 555,200 | — | — |
| 2002-08-28 | $6.01 | $6.00 | 628,400 | — | — |
| 2002-08-27 | $6.25 | $6.25 | 827,600 | — | — |
| 2002-08-26 | $6.23 | $6.22 | 512,800 | — | — |
| 2002-08-23 | $5.95 | $5.95 | 378,000 | — | — |
| 2002-08-22 | $5.98 | $5.97 | 501,200 | — | — |
| 2002-08-21 | $5.95 | $5.95 | 483,600 | — | — |
| 2002-08-20 | $5.95 | $5.95 | 546,000 | — | — |
| 2002-08-19 | $6.04 | $6.04 | 509,600 | — | — |
| 2002-08-16 | $5.95 | $5.95 | 399,200 | — | — |
| 2002-08-15 | $5.84 | $5.84 | 381,600 | — | — |
| 2002-08-14 | $5.68 | $5.67 | 579,600 | — | — |
| 2002-08-13 | $5.60 | $5.60 | 1,030,400 | — | — |
| 2002-08-12 | $5.50 | $5.50 | 621,600 | — | — |
| 2002-08-09 | $5.11 | $5.11 | 884,400 | — | — |
| 2002-08-08 | $5.00 | $4.99 | 1,028,800 | — | — |
| 2002-08-07 | $4.98 | $4.97 | 634,400 | — | — |
| 2002-08-06 | $5.02 | $5.02 | 552,800 | — | — |
| 2002-08-05 | $4.90 | $4.90 | 688,800 | — | — |
| 2002-08-02 | $5.01 | $5.01 | 408,400 | — | — |
| 2002-08-01 | $5.18 | $5.18 | 331,600 | — | — |
| 2002-07-31 | $5.19 | $5.19 | 746,800 | — | — |
| 2002-07-30 | $5.53 | $5.52 | 983,200 | — | — |
| 2002-07-29 | $5.78 | $5.77 | 639,600 | — | — |
| 2002-07-26 | $5.35 | $5.35 | 492,000 | — | — |
| 2002-07-25 | $5.28 | $5.27 | 892,400 | — | — |
| 2002-07-24 | $5.16 | $5.16 | 1,230,000 | — | — |
| 2002-07-23 | $4.74 | $4.73 | 550,000 | — | — |
| 2002-07-22 | $5.05 | $5.05 | 571,600 | — | — |
| 2002-07-19 | $5.33 | $5.32 | 709,600 | — | — |
| 2002-07-18 | $5.45 | $5.45 | 1,716,400 | — | — |
| 2002-07-17 | $5.58 | $5.57 | 1,036,800 | — | — |
| 2002-07-16 | $5.81 | $5.81 | 944,000 | — | — |
| 2002-07-15 | $5.83 | $5.82 | 1,122,000 | — | — |
| 2002-07-12 | $5.76 | $5.76 | 394,400 | — | — |
| 2002-07-11 | $5.97 | $5.96 | 433,600 | — | — |
| 2002-07-10 | $6.16 | $6.16 | 469,600 | — | — |
| 2002-07-09 | $6.23 | $6.22 | 742,400 | — | — |
| 2002-07-08 | $6.33 | $6.32 | 488,800 | — | — |
| 2002-07-05 | $6.45 | $6.45 | 216,800 | — | — |
| 2002-07-03 | $6.40 | $6.40 | 536,000 | — | — |
| 2002-07-02 | $6.35 | $6.35 | 592,800 | — | — |
| 2002-07-01 | $6.71 | $6.71 | 599,600 | — | — |
| 2002-06-28 | $6.75 | $6.75 | 926,000 | — | — |
| 2002-06-27 | $6.70 | $6.70 | 674,800 | — | — |
| 2002-06-26 | $6.85 | $6.85 | 557,200 | — | — |
| 2002-06-25 | $6.55 | $6.55 | 590,400 | — | — |
| 2002-06-24 | $6.82 | $6.82 | 627,600 | — | — |
| 2002-06-21 | $6.70 | $6.70 | 1,768,400 | — | — |
| 2002-06-20 | $6.93 | $6.92 | 430,000 | — | — |
| 2002-06-19 | $6.85 | $6.85 | 701,600 | — | — |
| 2002-06-18 | $6.81 | $6.81 | 438,000 | — | — |
| 2002-06-17 | $6.96 | $6.96 | 353,600 | — | — |
| 2002-06-14 | $6.79 | $6.79 | 554,000 | — | — |
| 2002-06-13 | $6.63 | $6.62 | 754,000 | — | — |
| 2002-06-12 | $6.75 | $6.75 | 687,600 | — | — |
| 2002-06-11 | $6.40 | $6.40 | 738,800 | — | — |
| 2002-06-10 | $6.73 | $6.72 | 934,800 | — | — |
| 2002-06-07 | $7.19 | $7.19 | 856,800 | — | — |
| 2002-06-06 | $6.94 | $6.94 | 1,112,800 | — | — |
| 2002-06-05 | $7.05 | $7.05 | 946,800 | — | — |
| 2002-06-04 | $7.38 | $7.38 | 631,200 | — | — |
| 2002-06-03 | $7.25 | $7.25 | 1,216,800 | — | — |
| 2002-05-31 | $7.75 | $7.75 | 1,350,000 | — | — |
| 2002-05-30 | $7.66 | $7.66 | 1,851,600 | — | — |
| 2002-05-29 | $8.04 | $8.04 | 1,266,400 | — | — |
| 2002-05-28 | $7.70 | $7.69 | 675,600 | — | — |
| 2002-05-24 | $7.83 | $7.82 | 1,049,600 | — | — |
| 2002-05-23 | $7.85 | $7.84 | 1,723,200 | — | — |
| 2002-05-22 | $7.56 | $7.55 | 1,614,000 | — | — |
| 2002-05-21 | $7.40 | $7.40 | 1,096,800 | — | — |
| 2002-05-20 | $7.24 | $7.24 | 1,340,800 | — | — |
| 2002-05-17 | $7.14 | $7.14 | 680,000 | — | — |
| 2002-05-16 | $7.43 | $7.42 | 809,200 | — | — |
| 2002-05-15 | $7.51 | $7.51 | 2,532,400 | — | — |
| 2002-05-14 | $7.50 | $7.50 | 1,847,600 | — | — |
| 2002-05-13 | $7.19 | $7.19 | 462,800 | — | — |
| 2002-05-10 | $6.99 | $6.99 | 597,200 | — | — |
| 2002-05-09 | $6.99 | $6.99 | 771,200 | — | — |
| 2002-05-08 | $6.93 | $6.92 | 1,226,000 | — | — |
| 2002-05-07 | $6.78 | $6.77 | 610,400 | — | — |
| 2002-05-06 | $6.93 | $6.92 | 970,000 | — | — |
| 2002-05-03 | $7.36 | $7.36 | 1,128,000 | — | — |
| 2002-05-02 | $7.00 | $7.00 | 2,327,600 | — | — |
| 2002-05-01 | $6.90 | $6.90 | 1,037,600 | — | — |
| 2002-04-30 | $6.63 | $6.62 | 681,600 | — | — |
| 2002-04-29 | $6.50 | $6.49 | 476,400 | — | — |
| 2002-04-26 | $6.68 | $6.67 | 476,000 | — | — |
| 2002-04-25 | $6.55 | $6.55 | 862,800 | — | — |
| 2002-04-24 | $6.49 | $6.49 | 1,064,000 | — | — |
| 2002-04-23 | $6.79 | $6.79 | 629,600 | — | — |
| 2002-04-22 | $6.82 | $6.81 | 302,000 | — | — |
| 2002-04-19 | $6.89 | $6.88 | 943,200 | — | — |
| 2002-04-18 | $6.81 | $6.81 | 594,400 | — | — |
| 2002-04-17 | $6.72 | $6.71 | 591,200 | — | — |
| 2002-04-16 | $6.62 | $6.62 | 1,720,800 | — | — |
| 2002-04-15 | $6.60 | $6.60 | 481,600 | — | — |
| 2002-04-12 | $6.53 | $6.52 | 2,858,400 | — | — |
| 2002-04-11 | $6.75 | $6.75 | 332,400 | — | — |
| 2002-04-10 | $6.84 | $6.84 | 362,800 | — | — |
| 2002-04-09 | $6.74 | $6.74 | 665,200 | — | — |
| 2002-04-08 | $6.79 | $6.79 | 851,200 | — | — |
| 2002-04-05 | $6.75 | $6.75 | 1,672,400 | — | — |
| 2002-04-04 | $7.12 | $7.11 | 676,800 | — | — |
| 2002-04-03 | $7.20 | $7.19 | 463,200 | — | — |
| 2002-04-02 | $7.35 | $7.35 | 823,600 | — | — |
| 2002-04-01 | $7.24 | $7.24 | 1,099,200 | — | — |
| 2002-03-28 | $7.25 | $7.25 | 580,000 | — | — |
| 2002-03-27 | $7.20 | $7.20 | 613,200 | — | — |
| 2002-03-26 | $7.18 | $7.17 | 920,800 | — | — |
| 2002-03-25 | $7.25 | $7.25 | 697,600 | — | — |
| 2002-03-22 | $7.18 | $7.17 | 990,800 | — | — |
| 2002-03-21 | $7.40 | $7.40 | 1,007,600 | — | — |
| 2002-03-20 | $7.31 | $7.31 | 1,116,000 | — | — |
| 2002-03-19 | $7.19 | $7.18 | 732,000 | — | — |
| 2002-03-18 | $7.03 | $7.02 | 1,279,600 | — | — |
| 2002-03-15 | $6.85 | $6.85 | 567,600 | — | — |
| 2002-03-14 | $6.70 | $6.70 | 819,600 | — | — |
| 2002-03-13 | $6.65 | $6.65 | 1,252,800 | — | — |
| 2002-03-12 | $6.58 | $6.57 | 797,200 | — | — |
| 2002-03-11 | $6.78 | $6.77 | 646,400 | — | — |
| 2002-03-08 | $6.59 | $6.58 | 649,600 | — | — |
| 2002-03-07 | $6.75 | $6.74 | 1,236,400 | — | — |
| 2002-03-06 | $6.95 | $6.95 | 1,024,400 | — | — |
| 2002-03-05 | $6.73 | $6.73 | 628,000 | — | — |
| 2002-03-04 | $6.73 | $6.72 | 848,000 | — | — |
| 2002-03-01 | $6.70 | $6.70 | 1,366,000 | — | — |
| 2002-02-28 | $6.81 | $6.81 | 1,888,800 | — | — |
| 2002-02-27 | $6.51 | $6.51 | 955,600 | — | — |
| 2002-02-26 | $6.47 | $6.47 | 1,012,400 | — | — |
| 2002-02-25 | $6.58 | $6.57 | 1,918,000 | — | — |
| 2002-02-22 | $6.64 | $6.64 | 2,084,400 | — | — |
| 2002-02-21 | $6.20 | $6.20 | 1,296,000 | — | — |
| 2002-02-20 | $6.13 | $6.13 | 1,242,400 | — | — |
| 2002-02-19 | $5.83 | $5.83 | 744,800 | — | — |
| 2002-02-15 | $5.95 | $5.95 | 602,400 | — | — |
| 2002-02-14 | $5.63 | $5.63 | 1,003,200 | — | — |
| 2002-02-13 | $5.21 | $5.21 | 212,000 | — | — |
| 2002-02-12 | $5.14 | $5.14 | 222,400 | — | — |
| 2002-02-11 | $5.16 | $5.16 | 384,800 | — | — |
| 2002-02-08 | $5.06 | $5.06 | 302,800 | — | — |
| 2002-02-07 | $5.03 | $5.02 | 408,000 | — | — |
| 2002-02-06 | $5.24 | $5.23 | 160,400 | — | — |
| 2002-02-05 | $5.15 | $5.15 | 541,600 | — | — |
| 2002-02-04 | $5.23 | $5.22 | 221,600 | — | — |
| 2002-02-01 | $5.44 | $5.44 | 516,800 | — | — |
| 2002-01-31 | $5.43 | $5.42 | 380,800 | — | — |
| 2002-01-30 | $5.38 | $5.37 | 200,400 | — | — |
| 2002-01-29 | $5.31 | $5.30 | 260,800 | — | — |
| 2002-01-28 | $5.39 | $5.39 | 145,200 | — | — |
| 2002-01-25 | $5.35 | $5.35 | 376,800 | — | — |
| 2002-01-24 | $5.30 | $5.30 | 280,000 | — | — |
| 2002-01-23 | $5.01 | $5.01 | 318,000 | — | — |
| 2002-01-22 | $4.96 | $4.96 | 142,400 | — | — |
| 2002-01-18 | $5.00 | $5.00 | 413,600 | — | — |
| 2002-01-17 | $5.08 | $5.07 | 194,000 | — | — |
| 2002-01-16 | $4.96 | $4.96 | 241,600 | — | — |
| 2002-01-15 | $4.99 | $4.99 | 215,600 | — | — |
| 2002-01-14 | $4.98 | $4.98 | 254,000 | — | — |
| 2002-01-11 | $5.15 | $5.15 | 175,600 | — | — |
| 2002-01-10 | $5.34 | $5.34 | 224,800 | — | — |
| 2002-01-09 | $5.39 | $5.39 | 458,000 | — | — |
| 2002-01-08 | $5.49 | $5.48 | 248,800 | — | — |
| 2002-01-07 | $5.48 | $5.48 | 213,600 | — | — |
| 2002-01-04 | $5.49 | $5.49 | 270,800 | — | — |
| 2002-01-03 | $5.45 | $5.45 | 300,000 | — | — |
| 2002-01-02 | $5.37 | $5.37 | 226,400 | — | — |