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
- 1980-03-17 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 | $5.69 | $5.69 | 152,400 | — | — |
| 2002-12-30 | $5.39 | $5.39 | 90,300 | — | — |
| 2002-12-27 | $5.35 | $5.35 | 74,400 | — | — |
| 2002-12-26 | $5.38 | $5.38 | 13,500 | — | — |
| 2002-12-24 | $5.40 | $5.40 | 21,300 | — | — |
| 2002-12-23 | $5.47 | $5.47 | 99,300 | — | — |
| 2002-12-20 | $5.60 | $5.60 | 74,700 | — | — |
| 2002-12-19 | $5.79 | $5.79 | 69,300 | — | — |
| 2002-12-18 | $5.88 | $5.88 | 80,700 | — | — |
| 2002-12-17 | $6.19 | $6.19 | 28,800 | — | — |
| 2002-12-16 | $6.08 | $6.08 | 70,500 | — | — |
| 2002-12-13 | $6.02 | $6.02 | 57,900 | — | — |
| 2002-12-12 | $5.99 | $5.99 | 31,800 | — | — |
| 2002-12-11 | $6.47 | $6.47 | 157,500 | — | — |
| 2002-12-10 | $6.28 | $6.28 | 157,200 | — | — |
| 2002-12-09 | $6.20 | $6.20 | 194,100 | — | — |
| 2002-12-06 | $6.28 | $6.28 | 214,500 | — | — |
| 2002-12-05 | $6.16 | $6.16 | 114,900 | — | — |
| 2002-12-04 | $5.92 | $5.92 | 36,900 | — | — |
| 2002-12-03 | $5.97 | $5.97 | 145,200 | — | — |
| 2002-12-02 | $6.15 | $6.15 | 115,500 | — | — |
| 2002-11-29 | $6.57 | $6.57 | 11,100 | — | — |
| 2002-11-27 | $6.71 | $6.71 | 67,800 | — | — |
| 2002-11-26 | $6.65 | $6.65 | 84,600 | — | — |
| 2002-11-25 | $6.71 | $6.71 | 114,300 | — | — |
| 2002-11-22 | $6.50 | $6.50 | 340,200 | — | — |
| 2002-11-21 | $6.05 | $6.05 | 64,800 | — | — |
| 2002-11-20 | $5.86 | $5.86 | 123,900 | — | — |
| 2002-11-19 | $5.58 | $5.58 | 181,200 | — | — |
| 2002-11-18 | $5.39 | $5.39 | 71,700 | — | — |
| 2002-11-15 | $5.36 | $5.36 | 258,900 | — | — |
| 2002-11-14 | $5.35 | $5.35 | 50,700 | — | — |
| 2002-11-13 | $5.32 | $5.32 | 15,300 | — | — |
| 2002-11-12 | $5.20 | $5.20 | 36,900 | — | — |
| 2002-11-11 | $5.02 | $5.02 | 67,800 | — | — |
| 2002-11-08 | $5.28 | $5.28 | 13,200 | — | — |
| 2002-11-07 | $5.37 | $5.37 | 56,100 | — | — |
| 2002-11-06 | $5.35 | $5.35 | 201,900 | — | — |
| 2002-11-05 | $5.35 | $5.35 | 78,300 | — | — |
| 2002-11-04 | $5.35 | $5.35 | 272,700 | — | — |
| 2002-11-01 | $5.35 | $5.35 | 192,300 | — | — |
| 2002-10-31 | $5.24 | $5.24 | 22,500 | — | — |
| 2002-10-30 | $5.35 | $5.35 | 73,500 | — | — |
| 2002-10-29 | $5.20 | $5.20 | 25,800 | — | — |
| 2002-10-28 | $5.34 | $5.34 | 103,800 | — | — |
| 2002-10-25 | $5.35 | $5.35 | 243,000 | — | — |
| 2002-10-24 | $5.35 | $5.35 | 69,300 | — | — |
| 2002-10-23 | $5.35 | $5.35 | 39,000 | — | — |
| 2002-10-22 | $5.32 | $5.32 | 66,000 | — | — |
| 2002-10-21 | $5.33 | $5.33 | 427,800 | — | — |
| 2002-10-18 | $5.42 | $5.42 | 25,800 | — | — |
| 2002-10-17 | $5.42 | $5.42 | 218,100 | — | — |
| 2002-10-16 | $5.23 | $5.23 | 39,600 | — | — |
| 2002-10-15 | $5.41 | $5.41 | 613,500 | — | — |
| 2002-10-14 | $5.38 | $5.38 | 96,300 | — | — |
| 2002-10-11 | $5.08 | $5.08 | 337,500 | — | — |
| 2002-10-10 | $4.95 | $4.95 | 204,000 | — | — |
| 2002-10-09 | $5.33 | $5.33 | 24,900 | — | — |
| 2002-10-08 | $5.41 | $5.41 | 34,800 | — | — |
| 2002-10-07 | $5.40 | $5.40 | 106,800 | — | — |
| 2002-10-04 | $5.78 | $5.78 | 89,400 | — | — |
| 2002-10-03 | $5.92 | $5.92 | 60,300 | — | — |
| 2002-10-02 | $6.00 | $6.00 | 75,600 | — | — |
| 2002-10-01 | $6.20 | $6.20 | 31,200 | — | — |
| 2002-09-30 | $6.27 | $6.27 | 69,900 | — | — |
| 2002-09-27 | $6.23 | $6.23 | 83,400 | — | — |
| 2002-09-26 | $6.34 | $6.34 | 15,600 | — | — |
| 2002-09-25 | $6.33 | $6.33 | 43,200 | — | — |
| 2002-09-24 | $6.24 | $6.24 | 24,900 | — | — |
| 2002-09-23 | $6.17 | $6.17 | 5,400 | — | — |
| 2002-09-20 | $6.33 | $6.33 | 77,100 | — | — |
| 2002-09-19 | $6.29 | $6.29 | 40,500 | — | — |
| 2002-09-18 | $6.36 | $6.36 | 46,500 | — | — |
| 2002-09-17 | $6.32 | $6.32 | 27,900 | — | — |
| 2002-09-16 | $6.40 | $6.40 | 21,000 | — | — |
| 2002-09-13 | $6.33 | $6.33 | 22,200 | — | — |
| 2002-09-12 | $6.33 | $6.33 | 21,900 | — | — |
| 2002-09-11 | $6.31 | $6.31 | 7,500 | — | — |
| 2002-09-10 | $6.24 | $6.24 | 22,200 | — | — |
| 2002-09-09 | $5.95 | $5.95 | 20,100 | — | — |
| 2002-09-06 | $5.86 | $5.86 | 166,800 | — | — |
| 2002-09-05 | $5.99 | $5.99 | 11,700 | — | — |
| 2002-09-04 | $6.05 | $6.05 | 46,500 | — | — |
| 2002-09-03 | $6.04 | $6.04 | 82,500 | — | — |
| 2002-08-30 | $5.89 | $5.89 | 48,300 | — | — |
| 2002-08-29 | $6.18 | $6.18 | 30,600 | — | — |
| 2002-08-28 | $6.04 | $6.04 | 58,500 | — | — |
| 2002-08-27 | $6.21 | $6.21 | 14,700 | — | — |
| 2002-08-26 | $6.38 | $6.38 | 40,200 | — | — |
| 2002-08-23 | $6.33 | $6.33 | 28,800 | — | — |
| 2002-08-22 | $6.43 | $6.43 | 92,100 | — | — |
| 2002-08-21 | $6.35 | $6.35 | 255,000 | — | — |
| 2002-08-20 | $5.92 | $5.92 | 137,100 | — | — |
| 2002-08-19 | $5.77 | $5.77 | 44,100 | — | — |
| 2002-08-16 | $5.70 | $5.70 | 176,100 | — | — |
| 2002-08-15 | $6.35 | $6.35 | 12,300 | — | — |
| 2002-08-14 | $6.35 | $6.35 | 30,600 | — | — |
| 2002-08-13 | $6.05 | $6.05 | 44,400 | — | — |
| 2002-08-12 | $6.23 | $6.23 | 23,100 | — | — |
| 2002-08-09 | $5.95 | $5.95 | 29,100 | — | — |
| 2002-08-08 | $6.05 | $6.05 | 28,500 | — | — |
| 2002-08-07 | $5.50 | $5.50 | 51,000 | — | — |
| 2002-08-06 | $5.65 | $5.65 | 45,000 | — | — |
| 2002-08-05 | $5.78 | $5.78 | 61,800 | — | — |
| 2002-08-02 | $6.22 | $6.22 | 72,900 | — | — |
| 2002-08-01 | $6.25 | $6.25 | 42,300 | — | — |
| 2002-07-31 | $6.30 | $6.30 | 52,200 | — | — |
| 2002-07-30 | $6.46 | $6.46 | 11,400 | — | — |
| 2002-07-29 | $6.40 | $6.40 | 20,100 | — | — |
| 2002-07-26 | $6.33 | $6.33 | 21,900 | — | — |
| 2002-07-25 | $6.36 | $6.36 | 70,200 | — | — |
| 2002-07-24 | $6.33 | $6.33 | 66,600 | — | — |
| 2002-07-23 | $6.03 | $6.03 | 125,400 | — | — |
| 2002-07-22 | $6.15 | $6.15 | 53,100 | — | — |
| 2002-07-19 | $6.59 | $6.59 | 23,100 | — | — |
| 2002-07-18 | $6.53 | $6.53 | 77,100 | — | — |
| 2002-07-17 | $6.54 | $6.54 | 120,600 | — | — |
| 2002-07-16 | $6.34 | $6.34 | 30,900 | — | — |
| 2002-07-15 | $5.91 | $5.91 | 121,200 | — | — |
| 2002-07-12 | $6.27 | $6.27 | 1,055,700 | — | — |
| 2002-07-11 | $6.66 | $6.66 | 80,700 | — | — |
| 2002-07-10 | $7.03 | $7.03 | 67,500 | — | — |
| 2002-07-09 | $7.26 | $7.26 | 74,700 | — | — |
| 2002-07-08 | $7.42 | $7.42 | 88,800 | — | — |
| 2002-07-05 | $7.50 | $7.50 | 27,600 | — | — |
| 2002-07-03 | $7.66 | $7.66 | 11,700 | — | — |
| 2002-07-02 | $7.56 | $7.56 | 69,000 | — | — |
| 2002-07-01 | $7.71 | $7.71 | 89,400 | — | — |
| 2002-06-28 | $8.08 | $8.08 | 182,700 | — | — |
| 2002-06-27 | $7.98 | $7.98 | 61,800 | — | — |
| 2002-06-26 | $7.96 | $7.96 | 57,000 | — | — |
| 2002-06-25 | $7.82 | $7.82 | 151,800 | — | — |
| 2002-06-24 | $7.82 | $7.82 | 45,600 | — | — |
| 2002-06-21 | $7.58 | $7.58 | 64,200 | — | — |
| 2002-06-20 | $7.38 | $7.38 | 29,700 | — | — |
| 2002-06-19 | $7.49 | $7.49 | 139,500 | — | — |
| 2002-06-18 | $7.26 | $7.26 | 48,600 | — | — |
| 2002-06-17 | $7.38 | $7.38 | 51,600 | — | — |
| 2002-06-14 | $7.15 | $7.15 | 39,300 | — | — |
| 2002-06-13 | $7.13 | $7.13 | 72,300 | — | — |
| 2002-06-12 | $7.16 | $7.16 | 79,800 | — | — |
| 2002-06-11 | $7.13 | $7.13 | 102,300 | — | — |
| 2002-06-10 | $7.28 | $7.28 | 28,200 | — | — |
| 2002-06-07 | $7.04 | $7.04 | 84,000 | — | — |
| 2002-06-06 | $7.02 | $7.02 | 264,300 | — | — |
| 2002-06-05 | $7.07 | $7.07 | 175,200 | — | — |
| 2002-06-04 | $7.16 | $7.16 | 28,800 | — | — |
| 2002-06-03 | $7.11 | $7.11 | 99,600 | — | — |
| 2002-05-31 | $7.07 | $7.07 | 76,200 | — | — |
| 2002-05-30 | $7.00 | $7.00 | 350,100 | — | — |
| 2002-05-29 | $7.00 | $7.00 | 173,400 | — | — |
| 2002-05-28 | $7.08 | $7.08 | 196,800 | — | — |
| 2002-05-24 | $7.79 | $7.79 | 40,200 | — | — |
| 2002-05-23 | $7.85 | $7.85 | 108,900 | — | — |
| 2002-05-22 | $7.90 | $7.90 | 367,500 | — | — |
| 2002-05-21 | $8.13 | $8.13 | 197,700 | — | — |
| 2002-05-20 | $7.80 | $7.80 | 30,000 | — | — |
| 2002-05-17 | $7.96 | $7.96 | 27,300 | — | — |
| 2002-05-16 | $8.17 | $8.17 | 68,700 | — | — |
| 2002-05-15 | $7.93 | $7.93 | 63,600 | — | — |
| 2002-05-14 | $7.85 | $7.85 | 48,600 | — | — |
| 2002-05-13 | $7.85 | $7.85 | 27,600 | — | — |
| 2002-05-10 | $8.08 | $8.08 | 77,700 | — | — |
| 2002-05-09 | $8.13 | $8.13 | 18,600 | — | — |
| 2002-05-08 | $8.17 | $8.17 | 50,100 | — | — |
| 2002-05-07 | $8.01 | $8.01 | 25,800 | — | — |
| 2002-05-06 | $8.19 | $8.19 | 79,800 | — | — |
| 2002-05-03 | $8.35 | $8.35 | 25,500 | — | — |
| 2002-05-02 | $8.16 | $8.16 | 90,900 | — | — |
| 2002-05-01 | $8.26 | $8.26 | 156,900 | — | — |
| 2002-04-30 | $7.83 | $7.83 | 57,300 | — | — |
| 2002-04-29 | $7.67 | $7.67 | 62,400 | — | — |
| 2002-04-26 | $7.67 | $7.67 | 144,600 | — | — |
| 2002-04-25 | $7.88 | $7.88 | 32,700 | — | — |
| 2002-04-24 | $8.00 | $8.00 | 55,500 | — | — |
| 2002-04-23 | $8.00 | $8.00 | 36,300 | — | — |
| 2002-04-22 | $7.97 | $7.97 | 27,300 | — | — |
| 2002-04-19 | $8.00 | $8.00 | 61,800 | — | — |
| 2002-04-18 | $7.90 | $7.90 | 54,000 | — | — |
| 2002-04-17 | $7.82 | $7.82 | 84,000 | — | — |
| 2002-04-16 | $7.66 | $7.66 | 47,700 | — | — |
| 2002-04-15 | $7.45 | $7.45 | 159,900 | — | — |
| 2002-04-12 | $7.43 | $7.43 | 202,800 | — | — |
| 2002-04-11 | $7.38 | $7.38 | 121,200 | — | — |
| 2002-04-10 | $7.31 | $7.31 | 75,000 | — | — |
| 2002-04-09 | $7.33 | $7.33 | 51,300 | — | — |
| 2002-04-08 | $7.25 | $7.25 | 106,500 | — | — |
| 2002-04-05 | $7.28 | $7.28 | 43,200 | — | — |
| 2002-04-04 | $7.34 | $7.34 | 87,000 | — | — |
| 2002-04-03 | $7.19 | $7.19 | 57,300 | — | — |
| 2002-04-02 | $7.40 | $7.40 | 57,300 | — | — |
| 2002-04-01 | $7.34 | $7.34 | 54,600 | — | — |
| 2002-03-28 | $7.40 | $7.40 | 92,400 | — | — |
| 2002-03-27 | $7.37 | $7.37 | 132,000 | — | — |
| 2002-03-26 | $7.35 | $7.35 | 153,900 | — | — |
| 2002-03-25 | $7.25 | $7.25 | 38,400 | — | — |
| 2002-03-22 | $7.31 | $7.31 | 57,300 | — | — |
| 2002-03-21 | $7.31 | $7.31 | 109,200 | — | — |
| 2002-03-20 | $7.31 | $7.31 | 159,900 | — | — |
| 2002-03-19 | $7.41 | $7.41 | 143,700 | — | — |
| 2002-03-18 | $7.11 | $7.11 | 200,100 | — | — |
| 2002-03-15 | $7.03 | $7.03 | 211,200 | — | — |
| 2002-03-14 | $6.99 | $6.99 | 197,400 | — | — |
| 2002-03-13 | $6.79 | $6.79 | 44,400 | — | — |
| 2002-03-12 | $6.63 | $6.63 | 194,100 | — | — |
| 2002-03-11 | $6.61 | $6.61 | 47,100 | — | — |
| 2002-03-08 | $6.55 | $6.55 | 84,900 | — | — |
| 2002-03-07 | $6.71 | $6.71 | 44,700 | — | — |
| 2002-03-06 | $6.70 | $6.70 | 195,000 | — | — |
| 2002-03-05 | $6.50 | $6.50 | 167,400 | — | — |
| 2002-03-04 | $6.35 | $6.35 | 55,800 | — | — |
| 2002-03-01 | $6.84 | $6.84 | 26,100 | — | — |
| 2002-02-28 | $6.84 | $6.84 | 50,700 | — | — |
| 2002-02-27 | $6.63 | $6.63 | 1,025,100 | — | — |
| 2002-02-26 | $6.46 | $6.46 | 211,200 | — | — |
| 2002-02-25 | $6.34 | $6.34 | 254,700 | — | — |
| 2002-02-22 | $6.50 | $6.50 | 1,678,200 | — | — |
| 2002-02-21 | $6.62 | $6.62 | 58,200 | — | — |
| 2002-02-20 | $6.78 | $6.78 | 72,900 | — | — |
| 2002-02-19 | $6.80 | $6.80 | 104,100 | — | — |
| 2002-02-15 | $6.84 | $6.84 | 35,400 | — | — |
| 2002-02-14 | $6.59 | $6.59 | 550,200 | — | — |
| 2002-02-13 | $6.64 | $6.64 | 1,500 | — | — |
| 2002-02-12 | $6.58 | $6.58 | 432,000 | — | — |
| 2002-02-11 | $6.60 | $6.60 | 33,600 | — | — |
| 2002-02-08 | $6.61 | $6.61 | 62,100 | — | — |
| 2002-02-07 | $6.30 | $6.30 | 90,300 | — | — |
| 2002-02-06 | $6.30 | $6.30 | 51,000 | — | — |
| 2002-02-05 | $6.30 | $6.30 | 48,900 | — | — |
| 2002-02-04 | $6.44 | $6.44 | 58,800 | — | — |
| 2002-02-01 | $6.31 | $6.31 | 142,800 | — | — |
| 2002-01-31 | $6.41 | $6.41 | 1,732,800 | — | — |
| 2002-01-30 | $6.27 | $6.27 | 273,300 | — | — |
| 2002-01-29 | $6.12 | $6.12 | 94,800 | — | — |
| 2002-01-28 | $6.18 | $6.18 | 33,000 | — | — |
| 2002-01-25 | $6.14 | $6.14 | 12,600 | — | — |
| 2002-01-24 | $6.23 | $6.23 | 194,100 | — | — |
| 2002-01-23 | $6.21 | $6.21 | 308,400 | — | — |
| 2002-01-22 | $6.25 | $6.25 | 336,000 | — | — |
| 2002-01-18 | $6.21 | $6.21 | 920,100 | — | — |
| 2002-01-17 | $6.25 | $6.25 | 741,900 | — | — |
| 2002-01-16 | $6.36 | $6.36 | 134,400 | — | — |
| 2002-01-15 | $6.43 | $6.43 | 97,200 | — | — |
| 2002-01-14 | $6.50 | $6.50 | 219,300 | — | — |
| 2002-01-11 | $6.47 | $6.47 | 253,800 | — | — |
| 2002-01-10 | $6.40 | $6.40 | 70,200 | — | — |
| 2002-01-09 | $6.33 | $6.33 | 289,500 | — | — |
| 2002-01-08 | $6.26 | $6.26 | 96,300 | — | — |
| 2002-01-07 | $6.20 | $6.20 | 49,500 | — | — |
| 2002-01-04 | $6.38 | $6.38 | 63,300 | — | — |
| 2002-01-03 | $6.42 | $6.42 | 287,100 | — | — |
| 2002-01-02 | $6.37 | $6.37 | 32,400 | — | — |