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
- 1986-09-10 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 | $6.30 | $6.30 | 160,000 | — | — |
| 2002-12-30 | $6.43 | $6.43 | 316,800 | — | — |
| 2002-12-27 | $6.39 | $6.39 | 29,600 | — | — |
| 2002-12-26 | $6.37 | $6.37 | 71,600 | — | — |
| 2002-12-24 | $6.35 | $6.35 | 26,800 | — | — |
| 2002-12-23 | $6.13 | $6.12 | 157,200 | — | — |
| 2002-12-20 | $6.13 | $6.13 | 305,600 | — | — |
| 2002-12-19 | $6.00 | $6.00 | 26,800 | — | — |
| 2002-12-18 | $5.91 | $5.91 | 42,000 | — | — |
| 2002-12-17 | $5.90 | $5.90 | 55,600 | — | — |
| 2002-12-16 | $5.95 | $5.95 | 124,400 | — | — |
| 2002-12-13 | $5.56 | $5.56 | 55,200 | — | — |
| 2002-12-12 | $5.45 | $5.45 | 61,200 | — | — |
| 2002-12-11 | $5.28 | $5.28 | 22,800 | — | — |
| 2002-12-10 | $5.16 | $5.16 | 81,200 | — | — |
| 2002-12-09 | $5.10 | $5.10 | 44,800 | — | — |
| 2002-12-06 | $5.12 | $5.12 | 12,400 | — | — |
| 2002-12-05 | $5.18 | $5.18 | 198,000 | — | — |
| 2002-12-04 | $5.26 | $5.26 | 73,600 | — | — |
| 2002-12-03 | $5.14 | $5.14 | 24,000 | — | — |
| 2002-12-02 | $5.11 | $5.10 | 64,000 | — | — |
| 2002-11-29 | $5.00 | $5.00 | 36,400 | — | — |
| 2002-11-27 | $4.87 | $4.87 | 131,200 | — | — |
| 2002-11-26 | $4.72 | $4.72 | 350,800 | — | — |
| 2002-11-25 | $4.81 | $4.81 | 121,200 | — | — |
| 2002-11-22 | $4.63 | $4.63 | 98,000 | — | — |
| 2002-11-21 | $4.65 | $4.65 | 212,400 | — | — |
| 2002-11-20 | $4.73 | $4.73 | 86,000 | — | — |
| 2002-11-19 | $4.63 | $4.63 | 286,800 | — | — |
| 2002-11-18 | $4.79 | $4.79 | 207,600 | — | — |
| 2002-11-15 | $4.96 | $4.96 | 41,200 | — | — |
| 2002-11-14 | $4.87 | $4.87 | 92,800 | — | — |
| 2002-11-13 | $4.73 | $4.73 | 88,000 | — | — |
| 2002-11-12 | $4.76 | $4.76 | 348,800 | — | — |
| 2002-11-11 | $4.65 | $4.65 | 128,400 | — | — |
| 2002-11-08 | $4.75 | $4.75 | 254,000 | — | — |
| 2002-11-07 | $5.15 | $5.15 | 181,600 | — | — |
| 2002-11-06 | $5.23 | $5.22 | 114,400 | — | — |
| 2002-11-05 | $5.25 | $5.25 | 807,200 | — | — |
| 2002-11-04 | $5.19 | $5.19 | 348,800 | — | — |
| 2002-11-01 | $5.25 | $5.25 | 30,000 | — | — |
| 2002-10-31 | $5.24 | $5.24 | 18,800 | — | — |
| 2002-10-30 | $5.25 | $5.25 | 54,800 | — | — |
| 2002-10-29 | $5.20 | $5.20 | 66,400 | — | — |
| 2002-10-28 | $5.29 | $5.29 | 26,000 | — | — |
| 2002-10-25 | $5.34 | $5.34 | 50,800 | — | — |
| 2002-10-24 | $5.20 | $5.20 | 46,000 | — | — |
| 2002-10-23 | $5.15 | $5.14 | 27,200 | — | — |
| 2002-10-22 | $4.84 | $4.84 | 29,200 | — | — |
| 2002-10-21 | $4.87 | $4.86 | 104,800 | — | — |
| 2002-10-18 | $5.15 | $5.15 | 48,400 | — | — |
| 2002-10-17 | $5.01 | $5.01 | 60,400 | — | — |
| 2002-10-16 | $4.88 | $4.88 | 396,000 | — | — |
| 2002-10-15 | $5.27 | $5.26 | 327,600 | — | — |
| 2002-10-14 | $5.02 | $5.02 | 55,200 | — | — |
| 2002-10-11 | $5.07 | $5.06 | 60,800 | — | — |
| 2002-10-10 | $4.83 | $4.83 | 41,200 | — | — |
| 2002-10-09 | $4.72 | $4.72 | 84,000 | — | — |
| 2002-10-08 | $4.71 | $4.70 | 27,200 | — | — |
| 2002-10-07 | $4.57 | $4.56 | 49,200 | — | — |
| 2002-10-04 | $4.82 | $4.81 | 99,200 | — | — |
| 2002-10-03 | $4.85 | $4.85 | 75,200 | — | — |
| 2002-10-02 | $4.96 | $4.95 | 45,200 | — | — |
| 2002-10-01 | $4.93 | $4.92 | 152,000 | — | — |
| 2002-09-30 | $4.77 | $4.77 | 100,800 | — | — |
| 2002-09-27 | $4.96 | $4.96 | 54,400 | — | — |
| 2002-09-26 | $5.04 | $5.04 | 59,600 | — | — |
| 2002-09-25 | $4.99 | $4.98 | 62,400 | — | — |
| 2002-09-24 | $4.99 | $4.99 | 107,200 | — | — |
| 2002-09-23 | $4.92 | $4.92 | 60,400 | — | — |
| 2002-09-20 | $5.01 | $5.01 | 88,000 | — | — |
| 2002-09-19 | $5.01 | $5.01 | 108,400 | — | — |
| 2002-09-18 | $5.16 | $5.16 | 61,600 | — | — |
| 2002-09-17 | $5.11 | $5.11 | 66,000 | — | — |
| 2002-09-16 | $5.17 | $5.16 | 128,800 | — | — |
| 2002-09-13 | $5.24 | $5.24 | 134,800 | — | — |
| 2002-09-12 | $5.24 | $5.24 | 46,800 | — | — |
| 2002-09-11 | $5.27 | $5.27 | 244,000 | — | — |
| 2002-09-10 | $5.23 | $5.22 | 28,000 | — | — |
| 2002-09-09 | $5.25 | $5.25 | 21,600 | — | — |
| 2002-09-06 | $5.24 | $5.24 | 66,400 | — | — |
| 2002-09-05 | $5.31 | $5.31 | 60,800 | — | — |
| 2002-09-04 | $5.30 | $5.30 | 342,400 | — | — |
| 2002-09-03 | $5.50 | $5.50 | 133,600 | — | — |
| 2002-08-30 | $5.32 | $5.32 | 177,600 | — | — |
| 2002-08-29 | $5.23 | $5.23 | 314,800 | — | — |
| 2002-08-28 | $5.57 | $5.56 | 189,600 | — | — |
| 2002-08-27 | $5.69 | $5.69 | 71,200 | — | — |
| 2002-08-26 | $5.80 | $5.79 | 14,400 | — | — |
| 2002-08-23 | $5.82 | $5.81 | 52,800 | — | — |
| 2002-08-22 | $5.82 | $5.82 | 70,000 | — | — |
| 2002-08-21 | $5.88 | $5.87 | 14,000 | — | — |
| 2002-08-20 | $5.76 | $5.76 | 30,800 | — | — |
| 2002-08-19 | $5.81 | $5.81 | 48,400 | — | — |
| 2002-08-16 | $5.73 | $5.73 | 13,600 | — | — |
| 2002-08-15 | $5.72 | $5.72 | 53,200 | — | — |
| 2002-08-14 | $5.75 | $5.75 | 68,800 | — | — |
| 2002-08-13 | $5.75 | $5.75 | 66,800 | — | — |
| 2002-08-12 | $5.71 | $5.71 | 50,000 | — | — |
| 2002-08-09 | $5.75 | $5.75 | 52,000 | — | — |
| 2002-08-08 | $5.75 | $5.75 | 65,600 | — | — |
| 2002-08-07 | $5.75 | $5.75 | 204,400 | — | — |
| 2002-08-06 | $5.53 | $5.52 | 265,200 | — | — |
| 2002-08-05 | $5.57 | $5.57 | 13,600 | — | — |
| 2002-08-02 | $5.63 | $5.63 | 146,400 | — | — |
| 2002-08-01 | $5.88 | $5.88 | 92,400 | — | — |
| 2002-07-31 | $5.93 | $5.92 | 167,200 | — | — |
| 2002-07-30 | $5.76 | $5.76 | 220,400 | — | — |
| 2002-07-29 | $5.76 | $5.76 | 74,400 | — | — |
| 2002-07-26 | $5.71 | $5.71 | 290,800 | — | — |
| 2002-07-25 | $5.39 | $5.39 | 136,400 | — | — |
| 2002-07-24 | $5.03 | $5.02 | 501,600 | — | — |
| 2002-07-23 | $4.99 | $4.99 | 598,400 | — | — |
| 2002-07-22 | $5.00 | $5.00 | 682,800 | — | — |
| 2002-07-19 | $5.49 | $5.49 | 150,800 | — | — |
| 2002-07-18 | $5.56 | $5.56 | 96,000 | — | — |
| 2002-07-17 | $5.59 | $5.59 | 268,000 | — | — |
| 2002-07-16 | $5.95 | $5.95 | 147,600 | — | — |
| 2002-07-15 | $5.88 | $5.88 | 74,000 | — | — |
| 2002-07-12 | $6.09 | $6.09 | 144,000 | — | — |
| 2002-07-11 | $6.13 | $6.12 | 176,800 | — | — |
| 2002-07-10 | $6.25 | $6.25 | 100,800 | — | — |
| 2002-07-09 | $6.35 | $6.35 | 185,600 | — | — |
| 2002-07-08 | $6.49 | $6.49 | 124,400 | — | — |
| 2002-07-05 | $6.18 | $6.17 | 69,600 | — | — |
| 2002-07-03 | $6.43 | $6.42 | 245,600 | — | — |
| 2002-07-02 | $6.40 | $6.40 | 270,400 | — | — |
| 2002-07-01 | $6.24 | $6.24 | 503,600 | — | — |
| 2002-06-28 | $6.01 | $6.00 | 1,383,200 | — | — |
| 2002-06-27 | $6.71 | $6.71 | 334,800 | — | — |
| 2002-06-26 | $6.47 | $6.47 | 192,800 | — | — |
| 2002-06-25 | $6.36 | $6.36 | 165,200 | — | — |
| 2002-06-24 | $6.45 | $6.45 | 422,000 | — | — |
| 2002-06-21 | $6.38 | $6.38 | 149,200 | — | — |
| 2002-06-20 | $6.53 | $6.52 | 156,000 | — | — |
| 2002-06-19 | $6.61 | $6.61 | 780,000 | — | — |
| 2002-06-18 | $6.43 | $6.42 | 238,000 | — | — |
| 2002-06-17 | $6.43 | $6.42 | 181,600 | — | — |
| 2002-06-14 | $6.34 | $6.34 | 342,000 | — | — |
| 2002-06-13 | $6.50 | $6.50 | 130,800 | — | — |
| 2002-06-12 | $6.42 | $6.41 | 111,600 | — | — |
| 2002-06-11 | $6.30 | $6.30 | 37,200 | — | — |
| 2002-06-10 | $6.29 | $6.28 | 124,000 | — | — |
| 2002-06-07 | $6.29 | $6.29 | 369,600 | — | — |
| 2002-06-06 | $6.20 | $6.20 | 164,400 | — | — |
| 2002-06-05 | $6.12 | $6.12 | 34,800 | — | — |
| 2002-06-04 | $6.00 | $6.00 | 215,600 | — | — |
| 2002-06-03 | $6.08 | $6.07 | 77,200 | — | — |
| 2002-05-31 | $6.18 | $6.18 | 116,400 | — | — |
| 2002-05-30 | $6.08 | $6.08 | 178,000 | — | — |
| 2002-05-29 | $6.38 | $6.38 | 158,800 | — | — |
| 2002-05-28 | $6.44 | $6.43 | 276,400 | — | — |
| 2002-05-24 | $6.24 | $6.24 | 144,000 | — | — |
| 2002-05-23 | $6.25 | $6.25 | 185,600 | — | — |
| 2002-05-22 | $6.43 | $6.42 | 684,000 | — | — |
| 2002-05-21 | $6.51 | $6.51 | 287,200 | — | — |
| 2002-05-20 | $6.60 | $6.60 | 295,200 | — | — |
| 2002-05-17 | $6.53 | $6.52 | 266,400 | — | — |
| 2002-05-16 | $6.38 | $6.38 | 112,000 | — | — |
| 2002-05-15 | $6.46 | $6.45 | 74,800 | — | — |
| 2002-05-14 | $6.35 | $6.34 | 80,000 | — | — |
| 2002-05-13 | $6.43 | $6.42 | 45,600 | — | — |
| 2002-05-10 | $6.30 | $6.30 | 168,800 | — | — |
| 2002-05-09 | $6.35 | $6.35 | 57,200 | — | — |
| 2002-05-08 | $6.41 | $6.41 | 160,400 | — | — |
| 2002-05-07 | $6.46 | $6.45 | 355,200 | — | — |
| 2002-05-06 | $6.45 | $6.45 | 266,400 | — | — |
| 2002-05-03 | $6.30 | $6.30 | 59,200 | — | — |
| 2002-05-02 | $6.30 | $6.30 | 39,600 | — | — |
| 2002-05-01 | $6.34 | $6.34 | 106,400 | — | — |
| 2002-04-30 | $6.27 | $6.27 | 468,000 | — | — |
| 2002-04-29 | $5.98 | $5.97 | 60,000 | — | — |
| 2002-04-26 | $5.86 | $5.86 | 167,600 | — | — |
| 2002-04-25 | $5.72 | $5.72 | 164,400 | — | — |
| 2002-04-24 | $5.59 | $5.59 | 240,800 | — | — |
| 2002-04-23 | $5.65 | $5.65 | 186,000 | — | — |
| 2002-04-22 | $6.05 | $6.05 | 253,600 | — | — |
| 2002-04-19 | $6.26 | $6.26 | 114,800 | — | — |
| 2002-04-18 | $6.22 | $6.22 | 178,800 | — | — |
| 2002-04-17 | $6.38 | $6.38 | 790,800 | — | — |
| 2002-04-16 | $6.26 | $6.26 | 729,600 | — | — |
| 2002-04-15 | $6.19 | $6.19 | 203,600 | — | — |
| 2002-04-12 | $6.20 | $6.20 | 89,200 | — | — |
| 2002-04-11 | $6.12 | $6.12 | 408,400 | — | — |
| 2002-04-10 | $6.19 | $6.19 | 307,200 | — | — |
| 2002-04-09 | $5.97 | $5.97 | 276,000 | — | — |
| 2002-04-08 | $6.00 | $5.99 | 226,400 | — | — |
| 2002-04-05 | $6.00 | $5.99 | 62,800 | — | — |
| 2002-04-04 | $5.97 | $5.97 | 412,800 | — | — |
| 2002-04-03 | $5.99 | $5.99 | 158,400 | — | — |
| 2002-04-02 | $6.08 | $6.08 | 342,400 | — | — |
| 2002-04-01 | $6.13 | $6.12 | 334,000 | — | — |
| 2002-03-28 | $6.33 | $6.32 | 373,200 | — | — |
| 2002-03-27 | $6.21 | $6.21 | 218,000 | — | — |
| 2002-03-26 | $6.00 | $6.00 | 210,000 | — | — |
| 2002-03-25 | $5.96 | $5.96 | 424,800 | — | — |
| 2002-03-22 | $5.86 | $5.86 | 664,000 | — | — |
| 2002-03-21 | $5.75 | $5.75 | 1,002,400 | — | — |
| 2002-03-20 | $5.76 | $5.76 | 923,600 | — | — |
| 2002-03-19 | $5.75 | $5.75 | 10,084,400 | — | — |
| 2002-03-18 | $5.89 | $5.88 | 183,200 | — | — |
| 2002-03-15 | $5.73 | $5.72 | 116,000 | — | — |
| 2002-03-14 | $5.88 | $5.87 | 139,200 | — | — |
| 2002-03-13 | $6.06 | $6.06 | 138,800 | — | — |
| 2002-03-12 | $6.41 | $6.41 | 115,200 | — | — |
| 2002-03-11 | $6.06 | $6.06 | 68,800 | — | — |
| 2002-03-08 | $6.13 | $6.12 | 148,800 | — | — |
| 2002-03-07 | $5.71 | $5.71 | 178,400 | — | — |
| 2002-03-06 | $5.45 | $5.45 | 45,600 | — | — |
| 2002-03-05 | $5.24 | $5.24 | 49,200 | — | — |
| 2002-03-04 | $5.20 | $5.20 | 201,600 | — | — |
| 2002-03-01 | $5.44 | $5.44 | 44,800 | — | — |
| 2002-02-28 | $5.00 | $5.00 | 63,600 | — | — |
| 2002-02-27 | $5.06 | $5.06 | 96,800 | — | — |
| 2002-02-26 | $4.84 | $4.84 | 116,000 | — | — |
| 2002-02-25 | $4.56 | $4.56 | 40,800 | — | — |
| 2002-02-22 | $4.43 | $4.42 | 85,600 | — | — |
| 2002-02-21 | $4.60 | $4.60 | 127,600 | — | — |
| 2002-02-20 | $4.38 | $4.37 | 22,800 | — | — |
| 2002-02-19 | $4.38 | $4.37 | 33,600 | — | — |
| 2002-02-15 | $4.45 | $4.45 | 35,600 | — | — |
| 2002-02-14 | $4.26 | $4.26 | 123,600 | — | — |
| 2002-02-13 | $4.34 | $4.34 | 21,600 | — | — |
| 2002-02-12 | $4.45 | $4.45 | 49,600 | — | — |
| 2002-02-11 | $4.44 | $4.44 | 26,000 | — | — |
| 2002-02-08 | $4.61 | $4.61 | 47,600 | — | — |
| 2002-02-07 | $4.21 | $4.21 | 80,400 | — | — |
| 2002-02-06 | $4.32 | $4.32 | 25,600 | — | — |
| 2002-02-05 | $4.56 | $4.56 | 50,400 | — | — |
| 2002-02-04 | $4.56 | $4.56 | 20,800 | — | — |
| 2002-02-01 | $4.61 | $4.61 | 50,000 | — | — |
| 2002-01-31 | $4.63 | $4.62 | 234,400 | — | — |
| 2002-01-30 | $4.38 | $4.38 | 54,800 | — | — |
| 2002-01-29 | $4.39 | $4.39 | 159,600 | — | — |
| 2002-01-28 | $4.40 | $4.40 | 166,800 | — | — |
| 2002-01-25 | $4.36 | $4.36 | 18,800 | — | — |
| 2002-01-24 | $4.34 | $4.34 | 30,800 | — | — |
| 2002-01-23 | $4.28 | $4.28 | 134,000 | — | — |
| 2002-01-22 | $4.13 | $4.12 | 22,400 | — | — |
| 2002-01-18 | $4.00 | $4.00 | 314,000 | — | — |
| 2002-01-17 | $3.68 | $3.67 | 11,200 | — | — |
| 2002-01-16 | $3.68 | $3.67 | 11,200 | — | — |
| 2002-01-15 | $3.69 | $3.68 | 1,600 | — | — |
| 2002-01-14 | $3.75 | $3.75 | 19,200 | — | — |
| 2002-01-11 | $3.72 | $3.72 | 14,400 | — | — |
| 2002-01-10 | $3.75 | $3.75 | 35,600 | — | — |
| 2002-01-09 | $3.75 | $3.75 | 348,400 | — | — |
| 2002-01-08 | $3.56 | $3.56 | 14,800 | — | — |
| 2002-01-07 | $3.56 | $3.56 | 39,200 | — | — |
| 2002-01-04 | $3.53 | $3.52 | 86,800 | — | — |
| 2002-01-03 | $3.33 | $3.32 | 83,200 | — | — |
| 2002-01-02 | $3.20 | $3.20 | 2,800 | — | — |