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
- 1989-12-08 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 | 1,318,600 | — | — |
| 2002-12-30 | $6.00 | $6.00 | 594,480 | — | — |
| 2002-12-27 | $6.18 | $6.18 | 322,840 | — | — |
| 2002-12-26 | $6.28 | $6.28 | 238,720 | — | — |
| 2002-12-24 | $6.03 | $6.03 | 247,360 | — | — |
| 2002-12-23 | $6.15 | $6.15 | 502,880 | — | — |
| 2002-12-20 | $6.65 | $6.65 | 986,160 | — | — |
| 2002-12-19 | $6.15 | $6.15 | 321,440 | — | — |
| 2002-12-18 | $5.80 | $5.80 | 313,480 | — | — |
| 2002-12-17 | $5.98 | $5.98 | 316,440 | — | — |
| 2002-12-16 | $6.10 | $6.10 | 382,080 | — | — |
| 2002-12-13 | $6.03 | $6.03 | 472,800 | — | — |
| 2002-12-12 | $6.35 | $6.35 | 356,520 | — | — |
| 2002-12-11 | $6.10 | $6.10 | 352,240 | — | — |
| 2002-12-10 | $6.08 | $6.08 | 489,280 | — | — |
| 2002-12-09 | $5.75 | $5.75 | 791,240 | — | — |
| 2002-12-06 | $6.48 | $6.48 | 1,022,200 | — | — |
| 2002-12-05 | $7.15 | $7.15 | 641,160 | — | — |
| 2002-12-04 | $7.03 | $7.03 | 645,320 | — | — |
| 2002-12-03 | $7.63 | $7.63 | 700,920 | — | — |
| 2002-12-02 | $8.00 | $8.00 | 1,224,120 | — | — |
| 2002-11-29 | $7.75 | $7.75 | 257,680 | — | — |
| 2002-11-27 | $8.00 | $8.00 | 702,640 | — | — |
| 2002-11-26 | $7.70 | $7.70 | 669,160 | — | — |
| 2002-11-25 | $7.43 | $7.43 | 594,000 | — | — |
| 2002-11-22 | $7.05 | $7.05 | 479,040 | — | — |
| 2002-11-21 | $7.03 | $7.03 | 613,480 | — | — |
| 2002-11-20 | $6.95 | $6.95 | 610,880 | — | — |
| 2002-11-19 | $6.15 | $6.15 | 451,800 | — | — |
| 2002-11-18 | $6.38 | $6.38 | 296,400 | — | — |
| 2002-11-15 | $6.70 | $6.70 | 863,760 | — | — |
| 2002-11-14 | $6.18 | $6.18 | 609,000 | — | — |
| 2002-11-13 | $5.35 | $5.35 | 660,560 | — | — |
| 2002-11-12 | $5.33 | $5.33 | 614,680 | — | — |
| 2002-11-11 | $5.50 | $5.50 | 445,880 | — | — |
| 2002-11-08 | $5.70 | $5.70 | 1,159,560 | — | — |
| 2002-11-07 | $6.38 | $6.38 | 613,560 | — | — |
| 2002-11-06 | $6.85 | $6.85 | 375,240 | — | — |
| 2002-11-05 | $7.00 | $7.00 | 404,000 | — | — |
| 2002-11-04 | $6.90 | $6.90 | 494,520 | — | — |
| 2002-11-01 | $6.50 | $6.50 | 420,920 | — | — |
| 2002-10-31 | $5.78 | $5.78 | 1,240,200 | — | — |
| 2002-10-30 | $6.45 | $6.45 | 345,640 | — | — |
| 2002-10-29 | $6.30 | $6.30 | 553,560 | — | — |
| 2002-10-28 | $6.33 | $6.33 | 354,880 | — | — |
| 2002-10-25 | $6.00 | $6.00 | 373,880 | — | — |
| 2002-10-24 | $5.85 | $5.85 | 877,840 | — | — |
| 2002-10-23 | $5.40 | $5.40 | 502,920 | — | — |
| 2002-10-22 | $5.30 | $5.30 | 450,920 | — | — |
| 2002-10-21 | $5.58 | $5.58 | 583,600 | — | — |
| 2002-10-18 | $5.00 | $5.00 | 380,200 | — | — |
| 2002-10-17 | $4.68 | $4.68 | 656,120 | — | — |
| 2002-10-16 | $4.55 | $4.55 | 758,160 | — | — |
| 2002-10-15 | $4.45 | $4.45 | 2,089,080 | — | — |
| 2002-10-14 | $5.35 | $5.35 | 487,160 | — | — |
| 2002-10-11 | $4.83 | $4.83 | 451,800 | — | — |
| 2002-10-10 | $4.13 | $4.13 | 411,600 | — | — |
| 2002-10-09 | $4.40 | $4.40 | 276,960 | — | — |
| 2002-10-08 | $4.73 | $4.73 | 452,800 | — | — |
| 2002-10-07 | $4.23 | $4.23 | 334,000 | — | — |
| 2002-10-04 | $4.45 | $4.45 | 291,920 | — | — |
| 2002-10-03 | $4.65 | $4.65 | 207,760 | — | — |
| 2002-10-02 | $4.40 | $4.40 | 330,040 | — | — |
| 2002-10-01 | $4.65 | $4.65 | 376,600 | — | — |
| 2002-09-30 | $4.50 | $4.50 | 664,760 | — | — |
| 2002-09-27 | $4.63 | $4.63 | 530,960 | — | — |
| 2002-09-26 | $4.80 | $4.80 | 583,880 | — | — |
| 2002-09-25 | $4.78 | $4.78 | 568,000 | — | — |
| 2002-09-24 | $4.90 | $4.90 | 522,080 | — | — |
| 2002-09-23 | $5.08 | $5.08 | 478,960 | — | — |
| 2002-09-20 | $5.55 | $5.55 | 1,027,320 | — | — |
| 2002-09-19 | $5.25 | $5.25 | 445,840 | — | — |
| 2002-09-18 | $5.78 | $5.78 | 567,960 | — | — |
| 2002-09-17 | $5.95 | $5.95 | 411,480 | — | — |
| 2002-09-16 | $6.48 | $6.48 | 330,280 | — | — |
| 2002-09-13 | $6.75 | $6.75 | 432,000 | — | — |
| 2002-09-12 | $7.05 | $7.05 | 323,840 | — | — |
| 2002-09-11 | $6.70 | $6.70 | 289,080 | — | — |
| 2002-09-10 | $6.78 | $6.78 | 385,520 | — | — |
| 2002-09-09 | $6.20 | $6.20 | 465,440 | — | — |
| 2002-09-06 | $6.20 | $6.20 | 415,960 | — | — |
| 2002-09-05 | $5.85 | $5.85 | 576,520 | — | — |
| 2002-09-04 | $5.80 | $5.80 | 346,240 | — | — |
| 2002-09-03 | $5.58 | $5.58 | 782,560 | — | — |
| 2002-08-30 | $5.70 | $5.70 | 1,494,640 | — | — |
| 2002-08-29 | $6.55 | $6.55 | 287,160 | — | — |
| 2002-08-28 | $6.45 | $6.45 | 248,880 | — | — |
| 2002-08-27 | $7.10 | $7.10 | 370,200 | — | — |
| 2002-08-26 | $7.10 | $7.10 | 237,720 | — | — |
| 2002-08-23 | $6.88 | $6.88 | 345,520 | — | — |
| 2002-08-22 | $7.18 | $7.18 | 704,960 | — | — |
| 2002-08-21 | $6.25 | $6.25 | 818,120 | — | — |
| 2002-08-20 | $6.30 | $6.30 | 1,072,640 | — | — |
| 2002-08-19 | $6.98 | $6.98 | 679,960 | — | — |
| 2002-08-16 | $7.08 | $7.08 | 460,200 | — | — |
| 2002-08-15 | $6.85 | $6.85 | 431,560 | — | — |
| 2002-08-14 | $6.80 | $6.80 | 473,520 | — | — |
| 2002-08-13 | $6.40 | $6.40 | 292,520 | — | — |
| 2002-08-12 | $6.95 | $6.95 | 278,600 | — | — |
| 2002-08-09 | $7.25 | $7.25 | 227,360 | — | — |
| 2002-08-08 | $7.68 | $7.68 | 361,400 | — | — |
| 2002-08-07 | $7.43 | $7.43 | 186,640 | — | — |
| 2002-08-06 | $7.43 | $7.43 | 217,360 | — | — |
| 2002-08-05 | $6.83 | $6.83 | 226,240 | — | — |
| 2002-08-02 | $7.80 | $7.80 | 340,000 | — | — |
| 2002-08-01 | $8.18 | $8.18 | 807,560 | — | — |
| 2002-07-31 | $7.80 | $7.80 | 420,080 | — | — |
| 2002-07-30 | $8.35 | $8.35 | 499,840 | — | — |
| 2002-07-29 | $8.13 | $8.13 | 430,800 | — | — |
| 2002-07-26 | $8.10 | $8.10 | 525,000 | — | — |
| 2002-07-25 | $8.00 | $8.00 | 601,720 | — | — |
| 2002-07-24 | $8.35 | $8.35 | 1,077,480 | — | — |
| 2002-07-23 | $7.53 | $7.53 | 617,360 | — | — |
| 2002-07-22 | $7.63 | $7.63 | 412,600 | — | — |
| 2002-07-19 | $7.85 | $7.85 | 618,320 | — | — |
| 2002-07-18 | $8.38 | $8.38 | 701,920 | — | — |
| 2002-07-17 | $8.25 | $8.25 | 712,600 | — | — |
| 2002-07-16 | $8.15 | $8.15 | 1,472,680 | — | — |
| 2002-07-15 | $7.53 | $7.53 | 488,800 | — | — |
| 2002-07-12 | $7.65 | $7.65 | 975,920 | — | — |
| 2002-07-11 | $7.58 | $7.58 | 545,120 | — | — |
| 2002-07-10 | $7.38 | $7.38 | 610,160 | — | — |
| 2002-07-09 | $7.65 | $7.65 | 483,440 | — | — |
| 2002-07-08 | $7.85 | $7.85 | 470,520 | — | — |
| 2002-07-05 | $8.38 | $8.38 | 184,800 | — | — |
| 2002-07-03 | $7.73 | $7.73 | 412,000 | — | — |
| 2002-07-02 | $7.53 | $7.53 | 649,080 | — | — |
| 2002-07-01 | $8.45 | $8.45 | 730,800 | — | — |
| 2002-06-28 | $8.58 | $8.58 | 3,011,600 | — | — |
| 2002-06-27 | $9.15 | $9.15 | 778,720 | — | — |
| 2002-06-26 | $8.03 | $8.03 | 467,320 | — | — |
| 2002-06-25 | $8.60 | $8.60 | 524,920 | — | — |
| 2002-06-24 | $8.78 | $8.78 | 608,640 | — | — |
| 2002-06-21 | $8.28 | $8.28 | 1,431,520 | — | — |
| 2002-06-20 | $8.28 | $8.28 | 616,200 | — | — |
| 2002-06-19 | $8.03 | $8.03 | 1,042,040 | — | — |
| 2002-06-18 | $9.45 | $9.45 | 627,000 | — | — |
| 2002-06-17 | $9.48 | $9.48 | 539,000 | — | — |
| 2002-06-14 | $8.88 | $8.88 | 299,600 | — | — |
| 2002-06-13 | $9.00 | $9.00 | 300,640 | — | — |
| 2002-06-12 | $8.65 | $8.65 | 981,440 | — | — |
| 2002-06-11 | $9.23 | $9.23 | 367,000 | — | — |
| 2002-06-10 | $9.50 | $9.50 | 384,120 | — | — |
| 2002-06-07 | $9.68 | $9.68 | 1,011,360 | — | — |
| 2002-06-06 | $9.50 | $9.50 | 537,760 | — | — |
| 2002-06-05 | $9.60 | $9.60 | 443,240 | — | — |
| 2002-06-04 | $9.28 | $9.28 | 1,199,840 | — | — |
| 2002-06-03 | $8.58 | $8.58 | 576,960 | — | — |
| 2002-05-31 | $8.70 | $8.70 | 1,370,600 | — | — |
| 2002-05-30 | $8.50 | $8.50 | 538,000 | — | — |
| 2002-05-29 | $8.65 | $8.65 | 420,440 | — | — |
| 2002-05-28 | $8.63 | $8.63 | 761,960 | — | — |
| 2002-05-24 | $8.50 | $8.50 | 831,800 | — | — |
| 2002-05-23 | $8.38 | $8.38 | 1,144,320 | — | — |
| 2002-05-22 | $8.40 | $8.40 | 721,320 | — | — |
| 2002-05-21 | $8.55 | $8.55 | 544,960 | — | — |
| 2002-05-20 | $8.83 | $8.83 | 284,240 | — | — |
| 2002-05-17 | $9.33 | $9.33 | 1,220,880 | — | — |
| 2002-05-16 | $9.55 | $9.55 | 2,440,800 | — | — |
| 2002-05-15 | $9.23 | $9.23 | 2,623,720 | — | — |
| 2002-05-14 | $9.20 | $9.20 | 2,304,160 | — | — |
| 2002-05-13 | $9.23 | $9.23 | 742,160 | — | — |
| 2002-05-10 | $9.38 | $9.38 | 467,360 | — | — |
| 2002-05-09 | $9.53 | $9.53 | 1,091,520 | — | — |
| 2002-05-08 | $9.85 | $9.85 | 1,614,240 | — | — |
| 2002-05-07 | $9.75 | $9.75 | 1,408,320 | — | — |
| 2002-05-06 | $9.90 | $9.90 | 1,003,640 | — | — |
| 2002-05-03 | $10.43 | $10.43 | 1,017,360 | — | — |
| 2002-05-02 | $10.55 | $10.55 | 1,090,960 | — | — |
| 2002-05-01 | $10.65 | $10.65 | 2,770,280 | — | — |
| 2002-04-30 | $10.10 | $10.10 | 2,540,760 | — | — |
| 2002-04-29 | $10.18 | $10.18 | 1,631,520 | — | — |
| 2002-04-26 | $10.93 | $10.93 | 833,280 | — | — |
| 2002-04-25 | $11.25 | $11.25 | 796,160 | — | — |
| 2002-04-24 | $11.43 | $11.43 | 1,987,360 | — | — |
| 2002-04-23 | $11.83 | $11.83 | 927,840 | — | — |
| 2002-04-22 | $12.08 | $12.08 | 564,800 | — | — |
| 2002-04-19 | $12.50 | $12.50 | 1,448,400 | — | — |
| 2002-04-18 | $12.78 | $12.78 | 1,047,040 | — | — |
| 2002-04-17 | $13.05 | $13.05 | 2,074,200 | — | — |
| 2002-04-16 | $13.05 | $13.05 | 3,688,120 | — | — |
| 2002-04-15 | $14.58 | $14.58 | 695,520 | — | — |
| 2002-04-12 | $14.20 | $14.20 | 967,960 | — | — |
| 2002-04-11 | $13.98 | $13.98 | 893,880 | — | — |
| 2002-04-10 | $14.15 | $14.15 | 269,640 | — | — |
| 2002-04-09 | $14.10 | $14.10 | 646,600 | — | — |
| 2002-04-08 | $14.65 | $14.65 | 827,600 | — | — |
| 2002-04-05 | $13.70 | $13.70 | 1,178,240 | — | — |
| 2002-04-04 | $14.70 | $14.70 | 514,760 | — | — |
| 2002-04-03 | $14.80 | $14.80 | 845,000 | — | — |
| 2002-04-02 | $14.98 | $14.97 | 1,019,520 | — | — |
| 2002-04-01 | $15.40 | $15.40 | 932,680 | — | — |
| 2002-03-28 | $15.10 | $15.10 | 2,321,640 | — | — |
| 2002-03-27 | $15.23 | $15.23 | 7,451,240 | — | — |
| 2002-03-26 | $18.40 | $18.40 | 1,584,120 | — | — |
| 2002-03-25 | $17.17 | $17.17 | 857,400 | — | — |
| 2002-03-22 | $17.55 | $17.55 | 685,320 | — | — |
| 2002-03-21 | $18.08 | $18.08 | 702,080 | — | — |
| 2002-03-20 | $16.88 | $16.88 | 589,000 | — | — |
| 2002-03-19 | $17.95 | $17.95 | 367,720 | — | — |
| 2002-03-18 | $18.55 | $18.55 | 564,280 | — | — |
| 2002-03-15 | $18.78 | $18.78 | 554,840 | — | — |
| 2002-03-14 | $19.13 | $19.13 | 533,640 | — | — |
| 2002-03-13 | $19.63 | $19.63 | 533,600 | — | — |
| 2002-03-12 | $20.35 | $20.35 | 308,960 | — | — |
| 2002-03-11 | $20.85 | $20.85 | 409,320 | — | — |
| 2002-03-08 | $20.75 | $20.75 | 566,880 | — | — |
| 2002-03-07 | $20.08 | $20.08 | 1,000,360 | — | — |
| 2002-03-06 | $20.15 | $20.15 | 901,360 | — | — |
| 2002-03-05 | $20.60 | $20.60 | 897,440 | — | — |
| 2002-03-04 | $20.10 | $20.10 | 730,520 | — | — |
| 2002-03-01 | $19.40 | $19.40 | 708,920 | — | — |
| 2002-02-28 | $18.40 | $18.40 | 431,800 | — | — |
| 2002-02-27 | $18.80 | $18.80 | 788,120 | — | — |
| 2002-02-26 | $18.75 | $18.75 | 408,280 | — | — |
| 2002-02-25 | $18.73 | $18.73 | 738,520 | — | — |
| 2002-02-22 | $18.13 | $18.13 | 455,200 | — | — |
| 2002-02-21 | $18.05 | $18.05 | 643,240 | — | — |
| 2002-02-20 | $18.88 | $18.88 | 484,600 | — | — |
| 2002-02-19 | $18.03 | $18.03 | 1,202,680 | — | — |
| 2002-02-15 | $19.53 | $19.53 | 886,280 | — | — |
| 2002-02-14 | $19.98 | $19.98 | 1,111,200 | — | — |
| 2002-02-13 | $19.25 | $19.25 | 773,360 | — | — |
| 2002-02-12 | $18.38 | $18.38 | 781,400 | — | — |
| 2002-02-11 | $17.38 | $17.38 | 652,600 | — | — |
| 2002-02-08 | $17.73 | $17.73 | 1,035,520 | — | — |
| 2002-02-07 | $16.15 | $16.15 | 481,520 | — | — |
| 2002-02-06 | $16.25 | $16.25 | 769,320 | — | — |
| 2002-02-05 | $16.98 | $16.98 | 897,280 | — | — |
| 2002-02-04 | $16.98 | $16.98 | 554,440 | — | — |
| 2002-02-01 | $17.38 | $17.38 | 688,160 | — | — |
| 2002-01-31 | $17.20 | $17.20 | 883,760 | — | — |
| 2002-01-30 | $17.55 | $17.55 | 698,160 | — | — |
| 2002-01-29 | $16.88 | $16.88 | 769,680 | — | — |
| 2002-01-28 | $17.50 | $17.50 | 857,840 | — | — |
| 2002-01-25 | $17.30 | $17.30 | 2,012,840 | — | — |
| 2002-01-24 | $17.73 | $17.73 | 800,360 | — | — |
| 2002-01-23 | $17.92 | $17.92 | 785,800 | — | — |
| 2002-01-22 | $17.25 | $17.25 | 843,080 | — | — |
| 2002-01-18 | $18.88 | $18.88 | 1,463,400 | — | — |
| 2002-01-17 | $19.70 | $19.70 | 1,387,000 | — | — |
| 2002-01-16 | $18.78 | $18.78 | 1,015,120 | — | — |
| 2002-01-15 | $19.17 | $19.17 | 2,106,520 | — | — |
| 2002-01-14 | $19.70 | $19.70 | 1,112,280 | — | — |
| 2002-01-11 | $19.95 | $19.95 | 646,800 | — | — |
| 2002-01-10 | $20.05 | $20.05 | 779,120 | — | — |
| 2002-01-09 | $19.90 | $19.90 | 1,353,280 | — | — |
| 2002-01-08 | $19.60 | $19.60 | 1,375,040 | — | — |
| 2002-01-07 | $19.78 | $19.78 | 1,130,920 | — | — |
| 2002-01-04 | $19.88 | $19.88 | 1,010,520 | — | — |
| 2002-01-03 | $20.15 | $20.15 | 2,881,200 | — | — |
| 2002-01-02 | $19.53 | $19.53 | 1,116,320 | — | — |