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
- 1988-02-19 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 | $6.12 | $26.88 | 143,700 | — | — |
| 2002-12-30 | $6.14 | $26.97 | 159,400 | — | — |
| 2002-12-27 | $6.13 | $26.92 | 131,400 | — | — |
| 2002-12-26 | $6.13 | $26.92 | 123,100 | — | — |
| 2002-12-24 | $6.09 | $26.75 | 85,800 | — | — |
| 2002-12-23 | $6.09 | $26.75 | 200,700 | — | — |
| 2002-12-20 | $6.09 | $26.75 | 191,700 | — | — |
| 2002-12-19 | $6.08 | $26.70 | 211,600 | — | — |
| 2002-12-18 | $6.12 | $26.88 | 230,900 | — | — |
| 2002-12-17 | $6.13 | $26.72 | 182,700 | — | — |
| 2002-12-16 | $6.11 | $26.64 | 174,500 | — | — |
| 2002-12-13 | $6.12 | $26.68 | 195,700 | — | — |
| 2002-12-12 | $6.14 | $26.77 | 149,900 | — | — |
| 2002-12-11 | $6.12 | $26.68 | 118,600 | — | — |
| 2002-12-10 | $6.18 | $26.94 | 172,100 | — | — |
| 2002-12-09 | $6.15 | $26.81 | 96,200 | — | — |
| 2002-12-06 | $6.16 | $26.86 | 171,400 | — | — |
| 2002-12-05 | $6.16 | $26.86 | 176,900 | — | — |
| 2002-12-04 | $6.16 | $26.86 | 166,400 | — | — |
| 2002-12-03 | $6.10 | $26.59 | 166,000 | — | — |
| 2002-12-02 | $6.12 | $26.68 | 161,200 | — | — |
| 2002-11-29 | $6.13 | $26.72 | 47,900 | — | — |
| 2002-11-27 | $6.14 | $26.77 | 160,900 | — | — |
| 2002-11-26 | $6.16 | $26.86 | 173,200 | — | — |
| 2002-11-25 | $6.13 | $26.72 | 223,100 | — | — |
| 2002-11-22 | $6.07 | $26.46 | 151,800 | — | — |
| 2002-11-21 | $6.13 | $26.72 | 128,000 | — | — |
| 2002-11-20 | $6.11 | $26.64 | 123,900 | — | — |
| 2002-11-19 | $6.11 | $26.64 | 156,700 | — | — |
| 2002-11-18 | $6.12 | $26.68 | 133,300 | — | — |
| 2002-11-15 | $6.16 | $26.66 | 126,300 | — | — |
| 2002-11-14 | $6.13 | $26.53 | 136,900 | — | — |
| 2002-11-13 | $6.14 | $26.57 | 129,500 | — | — |
| 2002-11-12 | $6.18 | $26.75 | 109,400 | — | — |
| 2002-11-11 | $6.17 | $26.70 | 109,000 | — | — |
| 2002-11-08 | $6.19 | $26.79 | 123,100 | — | — |
| 2002-11-07 | $6.16 | $26.66 | 172,000 | — | — |
| 2002-11-06 | $6.12 | $26.49 | 137,300 | — | — |
| 2002-11-05 | $6.10 | $26.40 | 179,000 | — | — |
| 2002-11-04 | $6.13 | $26.53 | 188,500 | — | — |
| 2002-11-01 | $6.14 | $26.57 | 92,000 | — | — |
| 2002-10-31 | $6.07 | $26.27 | 120,300 | — | — |
| 2002-10-30 | $6.14 | $26.57 | 139,400 | — | — |
| 2002-10-29 | $6.16 | $26.66 | 160,300 | — | — |
| 2002-10-28 | $6.10 | $26.40 | 161,600 | — | — |
| 2002-10-25 | $6.14 | $26.57 | 102,800 | — | — |
| 2002-10-24 | $6.16 | $26.66 | 108,700 | — | — |
| 2002-10-23 | $6.13 | $26.53 | 177,200 | — | — |
| 2002-10-22 | $6.15 | $26.62 | 287,900 | — | — |
| 2002-10-21 | $5.85 | $25.32 | 225,300 | — | — |
| 2002-10-18 | $5.95 | $25.75 | 195,800 | — | — |
| 2002-10-17 | $5.99 | $25.92 | 264,900 | — | — |
| 2002-10-16 | $6.05 | $25.99 | 128,000 | — | — |
| 2002-10-15 | $6.09 | $26.16 | 155,100 | — | — |
| 2002-10-14 | $6.06 | $26.03 | 193,900 | — | — |
| 2002-10-11 | $6.24 | $26.80 | 137,300 | — | — |
| 2002-10-10 | $6.32 | $27.15 | 161,800 | — | — |
| 2002-10-09 | $6.35 | $27.28 | 223,100 | — | — |
| 2002-10-08 | $6.30 | $27.06 | 237,300 | — | — |
| 2002-10-07 | $6.28 | $26.98 | 147,200 | — | — |
| 2002-10-04 | $6.38 | $27.41 | 148,300 | — | — |
| 2002-10-03 | $6.35 | $27.28 | 167,500 | — | — |
| 2002-10-02 | $6.38 | $27.41 | 212,900 | — | — |
| 2002-10-01 | $6.35 | $27.28 | 147,200 | — | — |
| 2002-09-30 | $6.31 | $27.11 | 146,700 | — | — |
| 2002-09-27 | $6.28 | $26.98 | 87,100 | — | — |
| 2002-09-26 | $6.30 | $27.06 | 140,400 | — | — |
| 2002-09-25 | $6.29 | $27.02 | 197,800 | — | — |
| 2002-09-24 | $6.32 | $27.15 | 199,500 | — | — |
| 2002-09-23 | $6.24 | $26.80 | 208,500 | — | — |
| 2002-09-20 | $6.23 | $26.76 | 186,300 | — | — |
| 2002-09-19 | $6.21 | $26.68 | 134,300 | — | — |
| 2002-09-18 | $6.30 | $27.06 | 173,200 | — | — |
| 2002-09-17 | $6.34 | $27.04 | 158,000 | — | — |
| 2002-09-16 | $6.35 | $27.08 | 106,600 | — | — |
| 2002-09-13 | $6.35 | $27.08 | 104,000 | — | — |
| 2002-09-12 | $6.35 | $27.08 | 123,300 | — | — |
| 2002-09-11 | $6.34 | $27.04 | 143,300 | — | — |
| 2002-09-10 | $6.30 | $26.87 | 165,500 | — | — |
| 2002-09-09 | $6.32 | $26.96 | 122,300 | — | — |
| 2002-09-06 | $6.33 | $27.00 | 158,900 | — | — |
| 2002-09-05 | $6.27 | $26.74 | 135,400 | — | — |
| 2002-09-04 | $6.29 | $26.83 | 165,400 | — | — |
| 2002-09-03 | $6.21 | $26.49 | 111,400 | — | — |
| 2002-08-30 | $6.23 | $26.57 | 175,600 | — | — |
| 2002-08-29 | $6.21 | $26.49 | 145,200 | — | — |
| 2002-08-28 | $6.20 | $26.44 | 94,600 | — | — |
| 2002-08-27 | $6.18 | $26.36 | 156,000 | — | — |
| 2002-08-26 | $6.18 | $26.36 | 114,100 | — | — |
| 2002-08-23 | $6.14 | $26.19 | 159,900 | — | — |
| 2002-08-22 | $6.15 | $26.23 | 166,500 | — | — |
| 2002-08-21 | $6.16 | $26.27 | 152,600 | — | — |
| 2002-08-20 | $6.18 | $26.36 | 135,600 | — | — |
| 2002-08-19 | $6.17 | $26.32 | 132,000 | — | — |
| 2002-08-16 | $6.18 | $26.36 | 146,400 | — | — |
| 2002-08-15 | $6.24 | $26.42 | 115,000 | — | — |
| 2002-08-14 | $6.18 | $26.17 | 173,700 | — | — |
| 2002-08-13 | $6.21 | $26.30 | 118,000 | — | — |
| 2002-08-12 | $6.16 | $26.08 | 125,100 | — | — |
| 2002-08-09 | $6.15 | $26.04 | 115,100 | — | — |
| 2002-08-08 | $6.07 | $25.70 | 173,000 | — | — |
| 2002-08-07 | $6.08 | $25.75 | 181,000 | — | — |
| 2002-08-06 | $6.07 | $25.70 | 141,500 | — | — |
| 2002-08-05 | $6.07 | $25.70 | 181,700 | — | — |
| 2002-08-02 | $6.14 | $26.00 | 200,500 | — | — |
| 2002-08-01 | $6.05 | $25.62 | 103,000 | — | — |
| 2002-07-31 | $6.03 | $25.53 | 128,300 | — | — |
| 2002-07-30 | $6.00 | $25.41 | 149,000 | — | — |
| 2002-07-29 | $6.01 | $25.45 | 225,300 | — | — |
| 2002-07-26 | $5.82 | $24.64 | 198,100 | — | — |
| 2002-07-25 | $5.76 | $24.39 | 155,300 | — | — |
| 2002-07-24 | $5.82 | $24.64 | 224,500 | — | — |
| 2002-07-23 | $5.84 | $24.73 | 361,900 | — | — |
| 2002-07-22 | $5.70 | $24.14 | 344,100 | — | — |
| 2002-07-19 | $6.09 | $25.79 | 278,200 | — | — |
| 2002-07-18 | $6.18 | $26.17 | 195,800 | — | — |
| 2002-07-17 | $6.24 | $26.23 | 164,400 | — | — |
| 2002-07-16 | $6.21 | $26.11 | 200,000 | — | — |
| 2002-07-15 | $6.24 | $26.23 | 183,000 | — | — |
| 2002-07-12 | $6.29 | $26.44 | 168,300 | — | — |
| 2002-07-11 | $6.27 | $26.36 | 154,700 | — | — |
| 2002-07-10 | $6.33 | $26.61 | 102,400 | — | — |
| 2002-07-09 | $6.33 | $26.61 | 167,800 | — | — |
| 2002-07-08 | $6.22 | $26.15 | 171,500 | — | — |
| 2002-07-05 | $6.25 | $26.27 | 91,600 | — | — |
| 2002-07-03 | $6.26 | $26.32 | 153,500 | — | — |
| 2002-07-02 | $6.27 | $26.36 | 160,800 | — | — |
| 2002-07-01 | $6.31 | $26.53 | 138,000 | — | — |
| 2002-06-28 | $6.27 | $26.36 | 131,400 | — | — |
| 2002-06-27 | $6.24 | $26.23 | 155,200 | — | — |
| 2002-06-26 | $6.35 | $26.69 | 221,800 | — | — |
| 2002-06-25 | $6.36 | $26.74 | 199,700 | — | — |
| 2002-06-24 | $6.37 | $26.78 | 180,300 | — | — |
| 2002-06-21 | $6.38 | $26.82 | 145,000 | — | — |
| 2002-06-20 | $6.41 | $26.95 | 145,400 | — | — |
| 2002-06-19 | $6.39 | $26.86 | 185,800 | — | — |
| 2002-06-18 | $6.42 | $26.99 | 237,800 | — | — |
| 2002-06-17 | $6.52 | $27.22 | 190,500 | — | — |
| 2002-06-14 | $6.53 | $27.26 | 194,900 | — | — |
| 2002-06-13 | $6.58 | $27.47 | 143,300 | — | — |
| 2002-06-12 | $6.53 | $27.26 | 176,400 | — | — |
| 2002-06-11 | $6.47 | $27.01 | 174,800 | — | — |
| 2002-06-10 | $6.51 | $27.18 | 202,600 | — | — |
| 2002-06-07 | $6.56 | $27.39 | 222,100 | — | — |
| 2002-06-06 | $6.56 | $27.39 | 207,900 | — | — |
| 2002-06-05 | $6.57 | $27.43 | 236,900 | — | — |
| 2002-06-04 | $6.53 | $27.26 | 208,500 | — | — |
| 2002-06-03 | $6.49 | $27.09 | 215,600 | — | — |
| 2002-05-31 | $6.49 | $27.09 | 148,800 | — | — |
| 2002-05-30 | $6.45 | $26.93 | 189,200 | — | — |
| 2002-05-29 | $6.47 | $27.01 | 228,100 | — | — |
| 2002-05-28 | $6.47 | $27.01 | 207,800 | — | — |
| 2002-05-24 | $6.48 | $27.05 | 209,600 | — | — |
| 2002-05-23 | $6.48 | $27.05 | 240,600 | — | — |
| 2002-05-22 | $6.44 | $26.89 | 213,500 | — | — |
| 2002-05-21 | $6.40 | $26.72 | 161,900 | — | — |
| 2002-05-20 | $6.40 | $26.72 | 260,600 | — | — |
| 2002-05-17 | $6.38 | $26.64 | 286,100 | — | — |
| 2002-05-16 | $6.38 | $26.64 | 551,900 | — | — |
| 2002-05-15 | $6.34 | $26.28 | 185,500 | — | — |
| 2002-05-14 | $6.29 | $26.07 | 205,600 | — | — |
| 2002-05-13 | $6.35 | $26.32 | 241,800 | — | — |
| 2002-05-10 | $6.38 | $26.45 | 101,100 | — | — |
| 2002-05-09 | $6.35 | $26.32 | 114,000 | — | — |
| 2002-05-08 | $6.36 | $26.36 | 180,700 | — | — |
| 2002-05-07 | $6.38 | $26.45 | 126,300 | — | — |
| 2002-05-06 | $6.38 | $26.45 | 197,400 | — | — |
| 2002-05-03 | $6.38 | $26.45 | 135,900 | — | — |
| 2002-05-02 | $6.35 | $26.32 | 218,800 | — | — |
| 2002-05-01 | $6.32 | $26.20 | 136,200 | — | — |
| 2002-04-30 | $6.28 | $26.03 | 130,600 | — | — |
| 2002-04-29 | $6.29 | $26.07 | 121,600 | — | — |
| 2002-04-26 | $6.27 | $25.99 | 167,600 | — | — |
| 2002-04-25 | $6.30 | $26.11 | 204,400 | — | — |
| 2002-04-24 | $6.26 | $25.95 | 221,400 | — | — |
| 2002-04-23 | $6.30 | $26.11 | 280,000 | — | — |
| 2002-04-22 | $6.19 | $25.66 | 137,400 | — | — |
| 2002-04-19 | $6.22 | $25.78 | 123,800 | — | — |
| 2002-04-18 | $6.19 | $25.66 | 186,200 | — | — |
| 2002-04-17 | $6.22 | $25.60 | 159,100 | — | — |
| 2002-04-16 | $6.19 | $25.47 | 202,900 | — | — |
| 2002-04-15 | $6.17 | $25.39 | 184,300 | — | — |
| 2002-04-12 | $6.15 | $25.31 | 147,300 | — | — |
| 2002-04-11 | $6.15 | $25.31 | 146,300 | — | — |
| 2002-04-10 | $6.13 | $25.23 | 148,500 | — | — |
| 2002-04-09 | $6.12 | $25.19 | 185,400 | — | — |
| 2002-04-08 | $6.11 | $25.14 | 128,000 | — | — |
| 2002-04-05 | $6.13 | $25.23 | 152,900 | — | — |
| 2002-04-04 | $6.13 | $25.23 | 193,600 | — | — |
| 2002-04-03 | $6.12 | $25.19 | 178,400 | — | — |
| 2002-04-02 | $6.11 | $25.14 | 315,900 | — | — |
| 2002-04-01 | $6.08 | $25.02 | 168,300 | — | — |
| 2002-03-28 | $6.06 | $24.94 | 122,300 | — | — |
| 2002-03-27 | $6.09 | $25.06 | 151,400 | — | — |
| 2002-03-26 | $6.10 | $25.10 | 242,700 | — | — |
| 2002-03-25 | $6.06 | $24.94 | 153,000 | — | — |
| 2002-03-22 | $6.10 | $25.10 | 130,700 | — | — |
| 2002-03-21 | $6.11 | $25.14 | 152,400 | — | — |
| 2002-03-20 | $6.09 | $25.06 | 170,400 | — | — |
| 2002-03-19 | $6.13 | $25.04 | 203,800 | — | — |
| 2002-03-18 | $6.16 | $25.16 | 216,000 | — | — |
| 2002-03-15 | $6.18 | $25.25 | 159,200 | — | — |
| 2002-03-14 | $6.18 | $25.25 | 140,200 | — | — |
| 2002-03-13 | $6.17 | $25.20 | 167,300 | — | — |
| 2002-03-12 | $6.19 | $25.29 | 171,300 | — | — |
| 2002-03-11 | $6.19 | $25.29 | 238,700 | — | — |
| 2002-03-08 | $6.19 | $25.29 | 182,600 | — | — |
| 2002-03-07 | $6.18 | $25.25 | 191,300 | — | — |
| 2002-03-06 | $6.19 | $25.29 | 143,000 | — | — |
| 2002-03-05 | $6.21 | $25.37 | 179,000 | — | — |
| 2002-03-04 | $6.20 | $25.33 | 320,000 | — | — |
| 2002-03-01 | $6.19 | $25.29 | 161,400 | — | — |
| 2002-02-28 | $6.23 | $25.45 | 162,600 | — | — |
| 2002-02-27 | $6.18 | $25.25 | 136,800 | — | — |
| 2002-02-26 | $6.18 | $25.25 | 162,400 | — | — |
| 2002-02-25 | $6.19 | $25.29 | 165,200 | — | — |
| 2002-02-22 | $6.19 | $25.29 | 158,400 | — | — |
| 2002-02-21 | $6.20 | $25.33 | 179,500 | — | — |
| 2002-02-20 | $6.25 | $25.53 | 115,400 | — | — |
| 2002-02-19 | $6.25 | $25.53 | 195,300 | — | — |
| 2002-02-15 | $6.27 | $25.61 | 202,300 | — | — |
| 2002-02-14 | $6.29 | $25.51 | 145,600 | — | — |
| 2002-02-13 | $6.30 | $25.55 | 155,100 | — | — |
| 2002-02-12 | $6.30 | $25.55 | 127,200 | — | — |
| 2002-02-11 | $6.30 | $25.55 | 187,800 | — | — |
| 2002-02-08 | $6.29 | $25.51 | 167,400 | — | — |
| 2002-02-07 | $6.31 | $25.59 | 145,200 | — | — |
| 2002-02-06 | $6.31 | $25.59 | 193,300 | — | — |
| 2002-02-05 | $6.33 | $25.67 | 156,900 | — | — |
| 2002-02-04 | $6.33 | $25.67 | 216,700 | — | — |
| 2002-02-01 | $6.30 | $25.55 | 108,400 | — | — |
| 2002-01-31 | $6.32 | $25.63 | 131,100 | — | — |
| 2002-01-30 | $6.30 | $25.55 | 113,700 | — | — |
| 2002-01-29 | $6.31 | $25.59 | 152,600 | — | — |
| 2002-01-28 | $6.30 | $25.55 | 151,000 | — | — |
| 2002-01-25 | $6.29 | $25.51 | 163,900 | — | — |
| 2002-01-24 | $6.27 | $25.43 | 117,900 | — | — |
| 2002-01-23 | $6.33 | $25.67 | 145,400 | — | — |
| 2002-01-22 | $6.33 | $25.67 | 158,000 | — | — |
| 2002-01-18 | $6.29 | $25.51 | 142,700 | — | — |
| 2002-01-17 | $6.30 | $25.55 | 210,000 | — | — |
| 2002-01-16 | $6.30 | $25.37 | 131,200 | — | — |
| 2002-01-15 | $6.29 | $25.33 | 180,000 | — | — |
| 2002-01-14 | $6.24 | $25.13 | 123,100 | — | — |
| 2002-01-11 | $6.23 | $25.09 | 161,800 | — | — |
| 2002-01-10 | $6.21 | $25.01 | 189,900 | — | — |
| 2002-01-09 | $6.21 | $25.01 | 181,500 | — | — |
| 2002-01-08 | $6.19 | $24.93 | 173,500 | — | — |
| 2002-01-07 | $6.16 | $24.81 | 182,000 | — | — |
| 2002-01-04 | $6.12 | $24.64 | 164,200 | — | — |
| 2002-01-03 | $6.06 | $24.40 | 125,400 | — | — |
| 2002-01-02 | $6.07 | $24.44 | 115,200 | — | — |