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
- 1986-11-17 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 | $5.45 | $7.10 | 199,000 | — | — |
| 2002-12-30 | $5.53 | $7.21 | 129,900 | — | — |
| 2002-12-27 | $5.74 | $7.48 | 78,100 | — | — |
| 2002-12-26 | $5.90 | $7.69 | 58,300 | — | — |
| 2002-12-24 | $6.00 | $7.82 | 31,700 | — | — |
| 2002-12-23 | $6.08 | $7.92 | 83,200 | — | — |
| 2002-12-20 | $6.14 | $8.00 | 205,100 | — | — |
| 2002-12-19 | $6.09 | $7.94 | 62,100 | — | — |
| 2002-12-18 | $6.00 | $7.82 | 97,100 | — | — |
| 2002-12-17 | $6.20 | $8.08 | 116,600 | — | — |
| 2002-12-16 | $6.28 | $8.18 | 227,400 | — | — |
| 2002-12-13 | $5.96 | $7.77 | 84,700 | — | — |
| 2002-12-12 | $5.92 | $7.72 | 75,800 | — | — |
| 2002-12-11 | $5.80 | $7.56 | 86,000 | — | — |
| 2002-12-10 | $5.65 | $7.36 | 51,700 | — | — |
| 2002-12-09 | $5.69 | $7.42 | 143,100 | — | — |
| 2002-12-06 | $5.75 | $7.49 | 109,500 | — | — |
| 2002-12-05 | $5.91 | $7.70 | 101,000 | — | — |
| 2002-12-04 | $5.90 | $7.69 | 152,000 | — | — |
| 2002-12-03 | $6.30 | $8.21 | 262,100 | — | — |
| 2002-12-02 | $6.14 | $8.00 | 136,000 | — | — |
| 2002-11-29 | $5.98 | $7.79 | 164,500 | — | — |
| 2002-11-27 | $5.94 | $7.74 | 272,100 | — | — |
| 2002-11-26 | $6.18 | $8.05 | 110,400 | — | — |
| 2002-11-25 | $6.24 | $8.13 | 222,200 | — | — |
| 2002-11-22 | $6.26 | $8.16 | 315,300 | — | — |
| 2002-11-21 | $6.32 | $8.24 | 387,200 | — | — |
| 2002-11-20 | $6.28 | $8.18 | 253,300 | — | — |
| 2002-11-19 | $6.16 | $8.03 | 318,400 | — | — |
| 2002-11-18 | $6.51 | $8.48 | 242,800 | — | — |
| 2002-11-15 | $6.73 | $8.77 | 255,800 | — | — |
| 2002-11-14 | $6.70 | $8.73 | 374,100 | — | — |
| 2002-11-13 | $6.77 | $8.82 | 491,200 | — | — |
| 2002-11-12 | $6.79 | $8.85 | 702,400 | — | — |
| 2002-11-11 | $7.08 | $9.23 | 1,745,400 | — | — |
| 2002-11-08 | $7.97 | $10.39 | 4,457,400 | — | — |
| 2002-11-07 | $7.00 | $9.12 | 1,646,700 | — | — |
| 2002-11-06 | $5.78 | $7.53 | 89,500 | — | — |
| 2002-11-05 | $5.78 | $7.53 | 42,600 | — | — |
| 2002-11-04 | $5.74 | $7.48 | 116,100 | — | — |
| 2002-11-01 | $5.40 | $7.04 | 108,000 | — | — |
| 2002-10-31 | $5.08 | $6.62 | 45,400 | — | — |
| 2002-10-30 | $5.15 | $6.71 | 54,000 | — | — |
| 2002-10-29 | $5.23 | $6.82 | 31,500 | — | — |
| 2002-10-28 | $5.37 | $7.00 | 38,700 | — | — |
| 2002-10-25 | $5.63 | $7.34 | 72,500 | — | — |
| 2002-10-24 | $5.47 | $7.13 | 102,500 | — | — |
| 2002-10-23 | $5.30 | $6.91 | 55,800 | — | — |
| 2002-10-22 | $5.40 | $7.04 | 67,200 | — | — |
| 2002-10-21 | $5.53 | $7.21 | 131,300 | — | — |
| 2002-10-18 | $4.96 | $6.46 | 128,900 | — | — |
| 2002-10-17 | $4.20 | $5.47 | 81,300 | — | — |
| 2002-10-16 | $4.08 | $5.32 | 74,100 | — | — |
| 2002-10-15 | $4.07 | $5.30 | 42,100 | — | — |
| 2002-10-14 | $3.89 | $5.07 | 54,900 | — | — |
| 2002-10-11 | $4.04 | $5.27 | 34,500 | — | — |
| 2002-10-10 | $3.98 | $5.19 | 41,500 | — | — |
| 2002-10-09 | $3.82 | $4.98 | 42,000 | — | — |
| 2002-10-08 | $4.05 | $5.28 | 37,700 | — | — |
| 2002-10-07 | $4.19 | $5.46 | 30,100 | — | — |
| 2002-10-04 | $4.35 | $5.67 | 20,700 | — | — |
| 2002-10-03 | $4.45 | $5.80 | 106,100 | — | — |
| 2002-10-02 | $4.35 | $5.67 | 62,000 | — | — |
| 2002-10-01 | $4.49 | $5.85 | 74,300 | — | — |
| 2002-09-30 | $4.43 | $5.77 | 92,500 | — | — |
| 2002-09-27 | $3.97 | $5.17 | 39,600 | — | — |
| 2002-09-26 | $3.89 | $5.07 | 106,300 | — | — |
| 2002-09-25 | $3.90 | $5.08 | 24,400 | — | — |
| 2002-09-24 | $3.65 | $4.76 | 76,200 | — | — |
| 2002-09-23 | $3.90 | $5.08 | 118,400 | — | — |
| 2002-09-20 | $4.21 | $5.49 | 141,000 | — | — |
| 2002-09-19 | $4.35 | $5.67 | 56,400 | — | — |
| 2002-09-18 | $4.65 | $6.06 | 25,800 | — | — |
| 2002-09-17 | $4.70 | $6.13 | 46,200 | — | — |
| 2002-09-16 | $4.70 | $6.13 | 46,700 | — | — |
| 2002-09-13 | $4.36 | $5.68 | 30,100 | — | — |
| 2002-09-12 | $4.25 | $5.54 | 18,500 | — | — |
| 2002-09-11 | $4.31 | $5.62 | 32,200 | — | — |
| 2002-09-10 | $4.19 | $5.46 | 25,800 | — | — |
| 2002-09-09 | $4.14 | $5.40 | 40,800 | — | — |
| 2002-09-06 | $4.01 | $5.23 | 53,000 | — | — |
| 2002-09-05 | $3.88 | $5.06 | 89,000 | — | — |
| 2002-09-04 | $4.00 | $5.21 | 25,900 | — | — |
| 2002-09-03 | $3.85 | $5.02 | 24,200 | — | — |
| 2002-08-30 | $3.74 | $4.87 | 19,300 | — | — |
| 2002-08-29 | $4.11 | $5.36 | 93,300 | — | — |
| 2002-08-28 | $3.70 | $4.82 | 86,800 | — | — |
| 2002-08-27 | $4.08 | $5.32 | 49,200 | — | — |
| 2002-08-26 | $4.56 | $5.94 | 37,600 | — | — |
| 2002-08-23 | $4.45 | $5.80 | 24,200 | — | — |
| 2002-08-22 | $4.52 | $5.89 | 48,100 | — | — |
| 2002-08-21 | $4.50 | $5.86 | 28,700 | — | — |
| 2002-08-20 | $4.43 | $5.77 | 49,000 | — | — |
| 2002-08-19 | $4.49 | $5.85 | 76,300 | — | — |
| 2002-08-16 | $4.24 | $5.53 | 94,500 | — | — |
| 2002-08-15 | $4.19 | $5.46 | 86,700 | — | — |
| 2002-08-14 | $4.50 | $5.86 | 79,100 | — | — |
| 2002-08-13 | $4.46 | $5.81 | 127,700 | — | — |
| 2002-08-12 | $4.50 | $5.86 | 46,700 | — | — |
| 2002-08-09 | $4.41 | $5.75 | 16,400 | — | — |
| 2002-08-08 | $4.50 | $5.86 | 68,000 | — | — |
| 2002-08-07 | $4.49 | $5.85 | 93,800 | — | — |
| 2002-08-06 | $4.20 | $5.47 | 36,700 | — | — |
| 2002-08-05 | $4.10 | $5.34 | 74,000 | — | — |
| 2002-08-02 | $3.98 | $5.19 | 80,700 | — | — |
| 2002-08-01 | $4.33 | $5.64 | 35,800 | — | — |
| 2002-07-31 | $4.49 | $5.85 | 101,900 | — | — |
| 2002-07-30 | $4.62 | $6.02 | 153,300 | — | — |
| 2002-07-29 | $4.99 | $6.50 | 74,200 | — | — |
| 2002-07-26 | $4.99 | $6.50 | 46,100 | — | — |
| 2002-07-25 | $4.66 | $6.07 | 59,600 | — | — |
| 2002-07-24 | $4.42 | $5.76 | 121,900 | — | — |
| 2002-07-23 | $4.31 | $5.62 | 101,900 | — | — |
| 2002-07-22 | $4.65 | $6.06 | 80,200 | — | — |
| 2002-07-19 | $4.65 | $6.06 | 398,800 | — | — |
| 2002-07-18 | $5.00 | $6.52 | 47,600 | — | — |
| 2002-07-17 | $5.36 | $6.99 | 65,400 | — | — |
| 2002-07-16 | $4.91 | $6.40 | 69,700 | — | — |
| 2002-07-15 | $4.96 | $6.46 | 94,500 | — | — |
| 2002-07-12 | $5.15 | $6.71 | 29,800 | — | — |
| 2002-07-11 | $5.25 | $6.84 | 68,100 | — | — |
| 2002-07-10 | $5.53 | $7.21 | 49,600 | — | — |
| 2002-07-09 | $5.78 | $7.53 | 32,800 | — | — |
| 2002-07-08 | $5.80 | $7.56 | 73,500 | — | — |
| 2002-07-05 | $5.66 | $7.38 | 38,200 | — | — |
| 2002-07-03 | $5.72 | $7.45 | 161,800 | — | — |
| 2002-07-02 | $5.95 | $7.75 | 52,000 | — | — |
| 2002-07-01 | $6.25 | $8.15 | 143,100 | — | — |
| 2002-06-28 | $6.50 | $8.47 | 103,700 | — | — |
| 2002-06-27 | $6.90 | $8.99 | 68,700 | — | — |
| 2002-06-26 | $6.63 | $8.64 | 122,300 | — | — |
| 2002-06-25 | $6.65 | $8.67 | 55,800 | — | — |
| 2002-06-24 | $6.90 | $8.99 | 138,200 | — | — |
| 2002-06-21 | $6.69 | $8.72 | 96,300 | — | — |
| 2002-06-20 | $6.85 | $8.93 | 105,900 | — | — |
| 2002-06-19 | $6.85 | $8.93 | 107,200 | — | — |
| 2002-06-18 | $6.80 | $8.86 | 86,600 | — | — |
| 2002-06-17 | $6.71 | $8.75 | 393,000 | — | — |
| 2002-06-14 | $6.15 | $8.02 | 69,400 | — | — |
| 2002-06-13 | $6.00 | $7.82 | 51,500 | — | — |
| 2002-06-12 | $6.07 | $7.91 | 130,200 | — | — |
| 2002-06-11 | $6.10 | $7.95 | 99,800 | — | — |
| 2002-06-10 | $6.10 | $7.95 | 79,400 | — | — |
| 2002-06-07 | $5.75 | $7.49 | 141,500 | — | — |
| 2002-06-06 | $5.90 | $7.69 | 57,300 | — | — |
| 2002-06-05 | $6.15 | $8.02 | 84,300 | — | — |
| 2002-06-04 | $6.30 | $8.21 | 58,300 | — | — |
| 2002-06-03 | $6.32 | $8.24 | 144,500 | — | — |
| 2002-05-31 | $6.70 | $8.73 | 32,100 | — | — |
| 2002-05-30 | $6.70 | $8.73 | 44,100 | — | — |
| 2002-05-29 | $6.75 | $8.80 | 45,500 | — | — |
| 2002-05-28 | $6.85 | $8.93 | 36,400 | — | — |
| 2002-05-24 | $6.68 | $8.71 | 71,400 | — | — |
| 2002-05-23 | $7.22 | $9.41 | 72,800 | — | — |
| 2002-05-22 | $6.93 | $9.03 | 56,500 | — | — |
| 2002-05-21 | $7.00 | $9.12 | 171,100 | — | — |
| 2002-05-20 | $6.83 | $8.90 | 108,600 | — | — |
| 2002-05-17 | $6.82 | $8.89 | 107,600 | — | — |
| 2002-05-16 | $7.05 | $9.19 | 82,500 | — | — |
| 2002-05-15 | $6.90 | $8.99 | 174,400 | — | — |
| 2002-05-14 | $7.01 | $9.14 | 159,400 | — | — |
| 2002-05-13 | $7.10 | $9.25 | 1,097,200 | — | — |
| 2002-05-10 | $7.30 | $9.51 | 88,100 | — | — |
| 2002-05-09 | $7.05 | $9.19 | 191,700 | — | — |
| 2002-05-08 | $7.13 | $9.29 | 144,300 | — | — |
| 2002-05-07 | $6.99 | $9.11 | 70,000 | — | — |
| 2002-05-06 | $7.20 | $9.38 | 45,000 | — | — |
| 2002-05-03 | $7.55 | $9.84 | 110,500 | — | — |
| 2002-05-02 | $7.60 | $9.91 | 53,600 | — | — |
| 2002-05-01 | $7.59 | $9.89 | 175,200 | — | — |
| 2002-04-30 | $7.32 | $9.54 | 119,900 | — | — |
| 2002-04-29 | $7.55 | $9.84 | 176,900 | — | — |
| 2002-04-26 | $7.50 | $9.77 | 43,800 | — | — |
| 2002-04-25 | $7.55 | $9.84 | 62,900 | — | — |
| 2002-04-24 | $7.61 | $9.92 | 41,400 | — | — |
| 2002-04-23 | $7.80 | $10.17 | 110,800 | — | — |
| 2002-04-22 | $7.85 | $10.23 | 147,000 | — | — |
| 2002-04-19 | $7.75 | $10.10 | 221,800 | — | — |
| 2002-04-18 | $7.36 | $9.59 | 30,800 | — | — |
| 2002-04-17 | $7.50 | $9.77 | 161,600 | — | — |
| 2002-04-16 | $7.50 | $9.77 | 254,900 | — | — |
| 2002-04-15 | $7.25 | $9.45 | 55,700 | — | — |
| 2002-04-12 | $7.01 | $9.14 | 124,300 | — | — |
| 2002-04-11 | $7.05 | $9.19 | 239,900 | — | — |
| 2002-04-10 | $6.93 | $9.03 | 119,000 | — | — |
| 2002-04-09 | $6.70 | $8.73 | 142,700 | — | — |
| 2002-04-08 | $6.84 | $8.91 | 413,900 | — | — |
| 2002-04-05 | $6.07 | $7.91 | 85,500 | — | — |
| 2002-04-04 | $6.19 | $8.07 | 34,500 | — | — |
| 2002-04-03 | $6.00 | $7.82 | 77,900 | — | — |
| 2002-04-02 | $5.95 | $7.75 | 30,200 | — | — |
| 2002-04-01 | $5.98 | $7.79 | 71,800 | — | — |
| 2002-03-28 | $6.05 | $7.89 | 80,100 | — | — |
| 2002-03-27 | $6.14 | $8.00 | 62,900 | — | — |
| 2002-03-26 | $6.05 | $7.89 | 150,700 | — | — |
| 2002-03-25 | $6.10 | $7.95 | 149,900 | — | — |
| 2002-03-22 | $6.48 | $8.45 | 179,700 | — | — |
| 2002-03-21 | $5.99 | $7.81 | 50,100 | — | — |
| 2002-03-20 | $5.85 | $7.62 | 28,300 | — | — |
| 2002-03-19 | $5.96 | $7.77 | 83,000 | — | — |
| 2002-03-18 | $5.69 | $7.42 | 49,500 | — | — |
| 2002-03-15 | $5.58 | $7.27 | 485,700 | — | — |
| 2002-03-14 | $5.70 | $7.43 | 105,500 | — | — |
| 2002-03-13 | $5.85 | $7.62 | 69,300 | — | — |
| 2002-03-12 | $5.85 | $7.62 | 76,300 | — | — |
| 2002-03-11 | $5.76 | $7.51 | 146,000 | — | — |
| 2002-03-08 | $5.39 | $7.02 | 92,100 | — | — |
| 2002-03-07 | $5.37 | $7.00 | 105,800 | — | — |
| 2002-03-06 | $5.47 | $7.13 | 98,700 | — | — |
| 2002-03-05 | $5.40 | $7.04 | 70,100 | — | — |
| 2002-03-04 | $5.35 | $6.97 | 68,600 | — | — |
| 2002-03-01 | $5.25 | $6.84 | 132,600 | — | — |
| 2002-02-28 | $5.20 | $6.78 | 108,200 | — | — |
| 2002-02-27 | $4.94 | $6.44 | 32,400 | — | — |
| 2002-02-26 | $4.96 | $6.46 | 16,800 | — | — |
| 2002-02-25 | $5.03 | $6.56 | 65,300 | — | — |
| 2002-02-22 | $5.01 | $6.53 | 196,400 | — | — |
| 2002-02-21 | $4.95 | $6.45 | 86,700 | — | — |
| 2002-02-20 | $5.19 | $6.76 | 96,900 | — | — |
| 2002-02-19 | $4.93 | $6.43 | 119,900 | — | — |
| 2002-02-15 | $5.08 | $6.62 | 175,900 | — | — |
| 2002-02-14 | $5.47 | $7.13 | 172,000 | — | — |
| 2002-02-13 | $5.43 | $7.08 | 69,000 | — | — |
| 2002-02-12 | $5.36 | $6.99 | 38,600 | — | — |
| 2002-02-11 | $5.29 | $6.89 | 72,600 | — | — |
| 2002-02-08 | $5.48 | $7.14 | 172,200 | — | — |
| 2002-02-07 | $5.31 | $6.92 | 361,800 | — | — |
| 2002-02-06 | $5.30 | $6.91 | 175,700 | — | — |
| 2002-02-05 | $5.00 | $6.52 | 98,400 | — | — |
| 2002-02-04 | $5.10 | $6.65 | 363,600 | — | — |
| 2002-02-01 | $5.65 | $7.36 | 273,400 | — | — |
| 2002-01-31 | $5.68 | $7.40 | 180,400 | — | — |
| 2002-01-30 | $6.00 | $7.82 | 362,400 | — | — |
| 2002-01-29 | $5.76 | $7.51 | 218,300 | — | — |
| 2002-01-28 | $6.63 | $8.64 | 190,200 | — | — |
| 2002-01-25 | $7.15 | $9.32 | 130,800 | — | — |
| 2002-01-24 | $6.70 | $8.73 | 170,000 | — | — |
| 2002-01-23 | $6.65 | $8.67 | 412,200 | — | — |
| 2002-01-22 | $7.00 | $9.12 | 3,048,600 | — | — |
| 2002-01-18 | $10.35 | $13.49 | 256,400 | — | — |
| 2002-01-17 | $10.95 | $14.27 | 159,100 | — | — |
| 2002-01-16 | $11.15 | $14.53 | 76,300 | — | — |
| 2002-01-15 | $11.34 | $14.78 | 82,200 | — | — |
| 2002-01-14 | $11.20 | $14.60 | 77,300 | — | — |
| 2002-01-11 | $11.20 | $14.60 | 53,300 | — | — |
| 2002-01-10 | $11.28 | $14.70 | 55,900 | — | — |
| 2002-01-09 | $11.15 | $14.53 | 255,900 | — | — |
| 2002-01-08 | $11.04 | $14.39 | 239,500 | — | — |
| 2002-01-07 | $11.60 | $15.12 | 116,300 | — | — |
| 2002-01-04 | $11.95 | $15.57 | 75,700 | — | — |
| 2002-01-03 | $12.08 | $15.74 | 58,500 | — | — |
| 2002-01-02 | $12.20 | $15.90 | 122,300 | — | — |