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
- 1995-06-12 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 | $7.84 | $7.84 | 524,800 | — | — |
| 2002-12-30 | $7.46 | $7.46 | 458,200 | — | — |
| 2002-12-27 | $7.59 | $7.59 | 483,500 | — | — |
| 2002-12-26 | $7.88 | $7.88 | 521,300 | — | — |
| 2002-12-24 | $7.14 | $7.14 | 133,600 | — | — |
| 2002-12-23 | $7.11 | $7.11 | 355,700 | — | — |
| 2002-12-20 | $6.90 | $6.90 | 226,300 | — | — |
| 2002-12-19 | $6.77 | $6.77 | 530,300 | — | — |
| 2002-12-18 | $6.97 | $6.97 | 454,700 | — | — |
| 2002-12-17 | $6.85 | $6.85 | 740,500 | — | — |
| 2002-12-16 | $7.19 | $7.19 | 1,015,600 | — | — |
| 2002-12-13 | $7.24 | $7.24 | 1,510,300 | — | — |
| 2002-12-12 | $6.99 | $6.99 | 1,970,200 | — | — |
| 2002-12-11 | $5.85 | $5.85 | 494,500 | — | — |
| 2002-12-10 | $5.84 | $5.84 | 252,100 | — | — |
| 2002-12-09 | $6.09 | $6.09 | 294,000 | — | — |
| 2002-12-06 | $6.16 | $6.16 | 473,000 | — | — |
| 2002-12-05 | $6.04 | $6.04 | 533,300 | — | — |
| 2002-12-04 | $6.05 | $6.05 | 516,200 | — | — |
| 2002-12-03 | $5.90 | $5.90 | 646,400 | — | — |
| 2002-12-02 | $5.34 | $5.34 | 233,100 | — | — |
| 2002-11-29 | $5.40 | $5.40 | 103,100 | — | — |
| 2002-11-27 | $5.40 | $5.40 | 368,700 | — | — |
| 2002-11-26 | $5.39 | $5.39 | 216,400 | — | — |
| 2002-11-25 | $5.31 | $5.31 | 223,800 | — | — |
| 2002-11-22 | $5.25 | $5.25 | 375,000 | — | — |
| 2002-11-21 | $5.35 | $5.35 | 690,400 | — | — |
| 2002-11-20 | $5.69 | $5.69 | 183,700 | — | — |
| 2002-11-19 | $5.67 | $5.67 | 130,500 | — | — |
| 2002-11-18 | $5.78 | $5.78 | 231,900 | — | — |
| 2002-11-15 | $6.08 | $6.08 | 292,100 | — | — |
| 2002-11-14 | $5.60 | $5.60 | 291,000 | — | — |
| 2002-11-13 | $5.81 | $5.81 | 386,900 | — | — |
| 2002-11-12 | $6.36 | $6.36 | 373,900 | — | — |
| 2002-11-11 | $6.37 | $6.37 | 206,000 | — | — |
| 2002-11-08 | $6.36 | $6.36 | 502,200 | — | — |
| 2002-11-07 | $6.28 | $6.28 | 610,900 | — | — |
| 2002-11-06 | $5.95 | $5.95 | 325,500 | — | — |
| 2002-11-05 | $5.89 | $5.89 | 130,100 | — | — |
| 2002-11-04 | $5.76 | $5.76 | 165,600 | — | — |
| 2002-11-01 | $5.70 | $5.70 | 189,100 | — | — |
| 2002-10-31 | $5.52 | $5.52 | 210,700 | — | — |
| 2002-10-30 | $5.71 | $5.71 | 174,700 | — | — |
| 2002-10-29 | $5.82 | $5.82 | 325,300 | — | — |
| 2002-10-28 | $5.51 | $5.51 | 238,700 | — | — |
| 2002-10-25 | $5.50 | $5.50 | 169,800 | — | — |
| 2002-10-24 | $5.30 | $5.30 | 423,900 | — | — |
| 2002-10-23 | $5.46 | $5.46 | 172,700 | — | — |
| 2002-10-22 | $5.59 | $5.59 | 319,200 | — | — |
| 2002-10-21 | $5.42 | $5.42 | 301,200 | — | — |
| 2002-10-18 | $5.67 | $5.67 | 250,200 | — | — |
| 2002-10-17 | $5.87 | $5.87 | 364,500 | — | — |
| 2002-10-16 | $5.40 | $5.40 | 317,300 | — | — |
| 2002-10-15 | $5.39 | $5.39 | 353,700 | — | — |
| 2002-10-14 | $5.67 | $5.67 | 217,300 | — | — |
| 2002-10-11 | $5.49 | $5.49 | 543,800 | — | — |
| 2002-10-10 | $4.91 | $4.91 | 809,700 | — | — |
| 2002-10-09 | $5.08 | $5.08 | 468,000 | — | — |
| 2002-10-08 | $5.34 | $5.34 | 716,600 | — | — |
| 2002-10-07 | $5.84 | $5.84 | 313,600 | — | — |
| 2002-10-04 | $5.90 | $5.90 | 225,000 | — | — |
| 2002-10-03 | $5.86 | $5.86 | 153,700 | — | — |
| 2002-10-02 | $5.80 | $5.80 | 284,000 | — | — |
| 2002-10-01 | $6.03 | $6.03 | 329,500 | — | — |
| 2002-09-30 | $6.14 | $6.14 | 350,800 | — | — |
| 2002-09-27 | $6.26 | $6.26 | 157,500 | — | — |
| 2002-09-26 | $6.30 | $6.30 | 421,500 | — | — |
| 2002-09-25 | $6.62 | $6.62 | 311,700 | — | — |
| 2002-09-24 | $6.58 | $6.58 | 302,500 | — | — |
| 2002-09-23 | $6.64 | $6.64 | 189,700 | — | — |
| 2002-09-20 | $6.76 | $6.76 | 239,600 | — | — |
| 2002-09-19 | $6.78 | $6.78 | 250,200 | — | — |
| 2002-09-18 | $6.81 | $6.81 | 253,300 | — | — |
| 2002-09-17 | $6.84 | $6.84 | 269,400 | — | — |
| 2002-09-16 | $6.86 | $6.86 | 204,000 | — | — |
| 2002-09-13 | $7.08 | $7.08 | 256,500 | — | — |
| 2002-09-12 | $6.98 | $6.98 | 370,000 | — | — |
| 2002-09-11 | $6.60 | $6.60 | 554,200 | — | — |
| 2002-09-10 | $6.70 | $6.70 | 517,500 | — | — |
| 2002-09-09 | $7.20 | $7.20 | 479,900 | — | — |
| 2002-09-06 | $7.11 | $7.11 | 353,200 | — | — |
| 2002-09-05 | $7.14 | $7.14 | 398,500 | — | — |
| 2002-09-04 | $6.80 | $6.80 | 321,700 | — | — |
| 2002-09-03 | $6.96 | $6.96 | 542,700 | — | — |
| 2002-08-30 | $7.09 | $7.09 | 465,100 | — | — |
| 2002-08-29 | $7.09 | $7.09 | 355,700 | — | — |
| 2002-08-28 | $6.90 | $6.90 | 360,900 | — | — |
| 2002-08-27 | $6.89 | $6.89 | 492,300 | — | — |
| 2002-08-26 | $6.53 | $6.53 | 208,100 | — | — |
| 2002-08-23 | $6.20 | $6.20 | 140,400 | — | — |
| 2002-08-22 | $6.32 | $6.32 | 217,900 | — | — |
| 2002-08-21 | $6.20 | $6.20 | 226,100 | — | — |
| 2002-08-20 | $6.29 | $6.29 | 271,100 | — | — |
| 2002-08-19 | $5.85 | $5.85 | 476,500 | — | — |
| 2002-08-16 | $6.23 | $6.23 | 143,200 | — | — |
| 2002-08-15 | $6.40 | $6.40 | 307,400 | — | — |
| 2002-08-14 | $6.22 | $6.22 | 350,000 | — | — |
| 2002-08-13 | $6.44 | $6.44 | 95,100 | — | — |
| 2002-08-12 | $6.42 | $6.42 | 372,800 | — | — |
| 2002-08-09 | $6.56 | $6.56 | 479,900 | — | — |
| 2002-08-08 | $6.28 | $6.28 | 282,300 | — | — |
| 2002-08-07 | $6.55 | $6.55 | 509,600 | — | — |
| 2002-08-06 | $6.25 | $6.25 | 402,000 | — | — |
| 2002-08-05 | $5.98 | $5.98 | 837,900 | — | — |
| 2002-08-02 | $6.55 | $6.55 | 744,200 | — | — |
| 2002-08-01 | $6.00 | $6.00 | 558,000 | — | — |
| 2002-07-31 | $6.10 | $6.10 | 932,700 | — | — |
| 2002-07-30 | $5.97 | $5.97 | 943,300 | — | — |
| 2002-07-29 | $5.37 | $5.37 | 742,400 | — | — |
| 2002-07-26 | $4.97 | $4.97 | 1,692,500 | — | — |
| 2002-07-25 | $5.85 | $5.85 | 595,700 | — | — |
| 2002-07-24 | $6.06 | $6.06 | 1,921,000 | — | — |
| 2002-07-23 | $6.65 | $6.65 | 1,515,400 | — | — |
| 2002-07-22 | $7.95 | $7.95 | 608,100 | — | — |
| 2002-07-19 | $8.79 | $8.79 | 499,700 | — | — |
| 2002-07-18 | $8.52 | $8.52 | 307,400 | — | — |
| 2002-07-17 | $8.56 | $8.56 | 483,900 | — | — |
| 2002-07-16 | $8.74 | $8.74 | 663,500 | — | — |
| 2002-07-15 | $8.73 | $8.73 | 746,100 | — | — |
| 2002-07-12 | $8.50 | $8.50 | 444,700 | — | — |
| 2002-07-11 | $8.31 | $8.31 | 775,300 | — | — |
| 2002-07-10 | $8.89 | $8.89 | 656,900 | — | — |
| 2002-07-09 | $8.55 | $8.55 | 840,500 | — | — |
| 2002-07-08 | $7.94 | $7.94 | 458,500 | — | — |
| 2002-07-05 | $7.65 | $7.65 | 152,300 | — | — |
| 2002-07-03 | $7.80 | $7.80 | 437,300 | — | — |
| 2002-07-02 | $7.86 | $7.86 | 1,848,600 | — | — |
| 2002-07-01 | $8.07 | $8.07 | 467,800 | — | — |
| 2002-06-28 | $7.47 | $7.47 | 497,800 | — | — |
| 2002-06-27 | $7.79 | $7.79 | 513,000 | — | — |
| 2002-06-26 | $8.00 | $8.00 | 485,900 | — | — |
| 2002-06-25 | $8.13 | $8.13 | 651,200 | — | — |
| 2002-06-24 | $8.35 | $8.35 | 880,200 | — | — |
| 2002-06-21 | $8.01 | $8.01 | 567,800 | — | — |
| 2002-06-20 | $7.86 | $7.86 | 745,700 | — | — |
| 2002-06-19 | $7.50 | $7.50 | 660,300 | — | — |
| 2002-06-18 | $7.37 | $7.37 | 473,300 | — | — |
| 2002-06-17 | $7.15 | $7.15 | 385,500 | — | — |
| 2002-06-14 | $7.39 | $7.39 | 598,500 | — | — |
| 2002-06-13 | $7.40 | $7.40 | 745,800 | — | — |
| 2002-06-12 | $7.72 | $7.72 | 988,700 | — | — |
| 2002-06-11 | $7.95 | $7.95 | 1,527,400 | — | — |
| 2002-06-10 | $6.88 | $6.88 | 1,283,900 | — | — |
| 2002-06-07 | $7.73 | $7.73 | 1,285,200 | — | — |
| 2002-06-06 | $8.45 | $8.45 | 1,058,800 | — | — |
| 2002-06-05 | $8.18 | $8.18 | 1,268,500 | — | — |
| 2002-06-04 | $9.03 | $9.03 | 2,331,200 | — | — |
| 2002-06-03 | $9.23 | $9.23 | 1,389,700 | — | — |
| 2002-05-31 | $8.65 | $8.65 | 752,000 | — | — |
| 2002-05-30 | $8.22 | $8.22 | 697,500 | — | — |
| 2002-05-29 | $8.31 | $8.31 | 939,900 | — | — |
| 2002-05-28 | $8.17 | $8.17 | 889,400 | — | — |
| 2002-05-24 | $8.04 | $8.04 | 861,600 | — | — |
| 2002-05-23 | $8.09 | $8.09 | 1,435,200 | — | — |
| 2002-05-22 | $7.95 | $7.95 | 1,721,400 | — | — |
| 2002-05-21 | $7.38 | $7.38 | 1,993,400 | — | — |
| 2002-05-20 | $7.69 | $7.69 | 1,020,500 | — | — |
| 2002-05-17 | $7.02 | $7.02 | 727,800 | — | — |
| 2002-05-16 | $6.54 | $6.54 | 623,600 | — | — |
| 2002-05-15 | $6.30 | $6.30 | 329,200 | — | — |
| 2002-05-14 | $6.05 | $6.05 | 479,800 | — | — |
| 2002-05-13 | $6.40 | $6.40 | 457,100 | — | — |
| 2002-05-10 | $6.37 | $6.37 | 349,100 | — | — |
| 2002-05-09 | $6.31 | $6.31 | 583,900 | — | — |
| 2002-05-08 | $5.86 | $5.86 | 412,600 | — | — |
| 2002-05-07 | $5.98 | $5.98 | 431,500 | — | — |
| 2002-05-06 | $6.16 | $6.16 | 622,000 | — | — |
| 2002-05-03 | $6.37 | $6.37 | 800,300 | — | — |
| 2002-05-02 | $5.66 | $5.66 | 130,400 | — | — |
| 2002-05-01 | $5.56 | $5.56 | 267,800 | — | — |
| 2002-04-30 | $5.63 | $5.63 | 432,100 | — | — |
| 2002-04-29 | $5.68 | $5.68 | 277,800 | — | — |
| 2002-04-26 | $5.75 | $5.75 | 406,400 | — | — |
| 2002-04-25 | $5.34 | $5.34 | 612,500 | — | — |
| 2002-04-24 | $5.58 | $5.58 | 202,500 | — | — |
| 2002-04-23 | $5.72 | $5.72 | 137,900 | — | — |
| 2002-04-22 | $5.75 | $5.75 | 202,400 | — | — |
| 2002-04-19 | $5.60 | $5.60 | 222,100 | — | — |
| 2002-04-18 | $5.59 | $5.59 | 354,100 | — | — |
| 2002-04-17 | $5.45 | $5.45 | 137,600 | — | — |
| 2002-04-16 | $5.12 | $5.12 | 264,500 | — | — |
| 2002-04-15 | $5.11 | $5.11 | 140,200 | — | — |
| 2002-04-12 | $5.20 | $5.20 | 129,200 | — | — |
| 2002-04-11 | $5.27 | $5.27 | 264,600 | — | — |
| 2002-04-10 | $5.35 | $5.35 | 293,800 | — | — |
| 2002-04-09 | $4.98 | $4.98 | 255,000 | — | — |
| 2002-04-08 | $5.05 | $5.05 | 243,000 | — | — |
| 2002-04-05 | $5.14 | $5.14 | 273,600 | — | — |
| 2002-04-04 | $5.22 | $5.22 | 253,700 | — | — |
| 2002-04-03 | $5.29 | $5.29 | 250,800 | — | — |
| 2002-04-02 | $5.46 | $5.46 | 608,500 | — | — |
| 2002-04-01 | $5.52 | $5.52 | 476,600 | — | — |
| 2002-03-28 | $5.60 | $5.60 | 660,800 | — | — |
| 2002-03-27 | $5.83 | $5.83 | 666,400 | — | — |
| 2002-03-26 | $5.39 | $5.39 | 463,200 | — | — |
| 2002-03-25 | $5.29 | $5.29 | 546,000 | — | — |
| 2002-03-22 | $5.00 | $5.00 | 488,400 | — | — |
| 2002-03-21 | $4.80 | $4.80 | 179,700 | — | — |
| 2002-03-20 | $4.92 | $4.92 | 92,800 | — | — |
| 2002-03-19 | $4.86 | $4.86 | 197,700 | — | — |
| 2002-03-18 | $4.80 | $4.80 | 167,000 | — | — |
| 2002-03-15 | $4.45 | $4.45 | 369,800 | — | — |
| 2002-03-14 | $4.67 | $4.67 | 67,900 | — | — |
| 2002-03-13 | $4.65 | $4.65 | 81,500 | — | — |
| 2002-03-12 | $4.69 | $4.69 | 127,600 | — | — |
| 2002-03-11 | $4.60 | $4.60 | 234,000 | — | — |
| 2002-03-08 | $4.75 | $4.75 | 207,000 | — | — |
| 2002-03-07 | $4.76 | $4.76 | 152,300 | — | — |
| 2002-03-06 | $4.87 | $4.87 | 332,800 | — | — |
| 2002-03-05 | $5.02 | $5.02 | 227,100 | — | — |
| 2002-03-04 | $5.04 | $5.04 | 243,400 | — | — |
| 2002-03-01 | $4.95 | $4.95 | 334,600 | — | — |
| 2002-02-28 | $4.98 | $4.98 | 165,100 | — | — |
| 2002-02-27 | $4.93 | $4.93 | 339,000 | — | — |
| 2002-02-26 | $5.13 | $5.13 | 128,500 | — | — |
| 2002-02-25 | $4.90 | $4.90 | 135,500 | — | — |
| 2002-02-22 | $5.13 | $5.13 | 96,000 | — | — |
| 2002-02-21 | $5.15 | $5.15 | 130,800 | — | — |
| 2002-02-20 | $5.08 | $5.08 | 211,900 | — | — |
| 2002-02-19 | $4.95 | $4.95 | 360,100 | — | — |
| 2002-02-15 | $5.30 | $5.30 | 319,200 | — | — |
| 2002-02-14 | $5.43 | $5.43 | 209,800 | — | — |
| 2002-02-13 | $5.26 | $5.26 | 185,800 | — | — |
| 2002-02-12 | $5.15 | $5.15 | 151,900 | — | — |
| 2002-02-11 | $4.99 | $4.99 | 262,400 | — | — |
| 2002-02-08 | $5.23 | $5.23 | 378,800 | — | — |
| 2002-02-07 | $5.08 | $5.08 | 173,700 | — | — |
| 2002-02-06 | $5.02 | $5.02 | 1,108,600 | — | — |
| 2002-02-05 | $5.42 | $5.42 | 998,600 | — | — |
| 2002-02-04 | $4.86 | $4.86 | 493,100 | — | — |
| 2002-02-01 | $4.67 | $4.67 | 347,900 | — | — |
| 2002-01-31 | $4.42 | $4.42 | 114,000 | — | — |
| 2002-01-30 | $4.49 | $4.49 | 142,800 | — | — |
| 2002-01-29 | $4.42 | $4.42 | 111,300 | — | — |
| 2002-01-28 | $4.25 | $4.25 | 46,400 | — | — |
| 2002-01-25 | $4.28 | $4.28 | 115,300 | — | — |
| 2002-01-24 | $4.16 | $4.16 | 58,300 | — | — |
| 2002-01-23 | $4.25 | $4.25 | 102,700 | — | — |
| 2002-01-22 | $4.11 | $4.11 | 133,300 | — | — |
| 2002-01-18 | $4.07 | $4.07 | 84,200 | — | — |
| 2002-01-17 | $4.11 | $4.11 | 83,800 | — | — |
| 2002-01-16 | $4.26 | $4.26 | 166,200 | — | — |
| 2002-01-15 | $4.25 | $4.25 | 151,300 | — | — |
| 2002-01-14 | $4.20 | $4.20 | 195,500 | — | — |
| 2002-01-11 | $4.32 | $4.32 | 155,600 | — | — |
| 2002-01-10 | $4.40 | $4.40 | 379,300 | — | — |
| 2002-01-09 | $4.45 | $4.45 | 334,900 | — | — |
| 2002-01-08 | $4.27 | $4.27 | 184,200 | — | — |
| 2002-01-07 | $4.45 | $4.45 | 186,600 | — | — |
| 2002-01-04 | $4.16 | $4.16 | 149,300 | — | — |
| 2002-01-03 | $4.09 | $4.09 | 144,600 | — | — |
| 2002-01-02 | $4.05 | $4.05 | 89,500 | — | — |