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
- 1991-02-01 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 | $3.46 | $3.46 | 86,800 | — | — |
| 2002-12-30 | $3.50 | $3.50 | 31,000 | — | — |
| 2002-12-27 | $3.59 | $3.59 | 16,900 | — | — |
| 2002-12-26 | $3.60 | $3.60 | 18,400 | — | — |
| 2002-12-24 | $3.80 | $3.80 | 2,400 | — | — |
| 2002-12-23 | $3.85 | $3.85 | 32,100 | — | — |
| 2002-12-20 | $3.66 | $3.66 | 78,900 | — | — |
| 2002-12-19 | $3.61 | $3.61 | 75,300 | — | — |
| 2002-12-18 | $3.61 | $3.61 | 63,100 | — | — |
| 2002-12-17 | $3.36 | $3.36 | 63,000 | — | — |
| 2002-12-16 | $3.42 | $3.42 | 75,500 | — | — |
| 2002-12-13 | $3.36 | $3.36 | 34,000 | — | — |
| 2002-12-12 | $3.45 | $3.45 | 33,600 | — | — |
| 2002-12-11 | $3.33 | $3.33 | 31,500 | — | — |
| 2002-12-10 | $3.49 | $3.49 | 51,600 | — | — |
| 2002-12-09 | $3.42 | $3.42 | 31,900 | — | — |
| 2002-12-06 | $3.39 | $3.39 | 14,700 | — | — |
| 2002-12-05 | $3.29 | $3.29 | 27,200 | — | — |
| 2002-12-04 | $3.20 | $3.20 | 75,500 | — | — |
| 2002-12-03 | $3.00 | $3.00 | 82,700 | — | — |
| 2002-12-02 | $3.05 | $3.05 | 110,300 | — | — |
| 2002-11-29 | $3.10 | $3.10 | 61,500 | — | — |
| 2002-11-27 | $3.00 | $3.00 | 94,000 | — | — |
| 2002-11-26 | $2.81 | $2.81 | 68,300 | — | — |
| 2002-11-25 | $2.89 | $2.89 | 66,100 | — | — |
| 2002-11-22 | $2.89 | $2.89 | 160,500 | — | — |
| 2002-11-21 | $2.82 | $2.82 | 128,000 | — | — |
| 2002-11-20 | $2.40 | $2.40 | 76,300 | — | — |
| 2002-11-19 | $2.35 | $2.35 | 62,600 | — | — |
| 2002-11-18 | $2.51 | $2.51 | 63,500 | — | — |
| 2002-11-15 | $2.55 | $2.55 | 40,700 | — | — |
| 2002-11-14 | $2.64 | $2.64 | 44,600 | — | — |
| 2002-11-13 | $2.62 | $2.62 | 28,700 | — | — |
| 2002-11-12 | $2.79 | $2.79 | 32,000 | — | — |
| 2002-11-11 | $2.56 | $2.56 | 25,200 | — | — |
| 2002-11-08 | $2.80 | $2.80 | 23,600 | — | — |
| 2002-11-07 | $2.93 | $2.93 | 24,900 | — | — |
| 2002-11-06 | $3.00 | $3.00 | 60,900 | — | — |
| 2002-11-05 | $3.00 | $3.00 | 59,700 | — | — |
| 2002-11-04 | $3.08 | $3.08 | 77,700 | — | — |
| 2002-11-01 | $3.02 | $3.02 | 95,100 | — | — |
| 2002-10-31 | $3.12 | $3.12 | 141,700 | — | — |
| 2002-10-30 | $2.93 | $2.93 | 143,500 | — | — |
| 2002-10-29 | $2.82 | $2.82 | 58,200 | — | — |
| 2002-10-28 | $2.69 | $2.69 | 64,800 | — | — |
| 2002-10-25 | $2.30 | $2.30 | 26,400 | — | — |
| 2002-10-24 | $2.45 | $2.45 | 17,100 | — | — |
| 2002-10-23 | $2.50 | $2.50 | 25,300 | — | — |
| 2002-10-22 | $2.37 | $2.37 | 34,800 | — | — |
| 2002-10-21 | $2.27 | $2.27 | 23,100 | — | — |
| 2002-10-18 | $2.25 | $2.25 | 32,900 | — | — |
| 2002-10-17 | $2.24 | $2.24 | 44,300 | — | — |
| 2002-10-16 | $2.31 | $2.31 | 97,900 | — | — |
| 2002-10-15 | $2.30 | $2.30 | 100,600 | — | — |
| 2002-10-14 | $2.28 | $2.28 | 41,200 | — | — |
| 2002-10-11 | $2.28 | $2.28 | 98,500 | — | — |
| 2002-10-10 | $2.19 | $2.19 | 235,900 | — | — |
| 2002-10-09 | $2.06 | $2.06 | 160,400 | — | — |
| 2002-10-08 | $2.25 | $2.25 | 114,700 | — | — |
| 2002-10-07 | $2.17 | $2.17 | 148,400 | — | — |
| 2002-10-04 | $2.39 | $2.39 | 264,800 | — | — |
| 2002-10-03 | $2.15 | $2.15 | 1,316,500 | — | — |
| 2002-10-02 | $3.83 | $3.83 | 31,900 | — | — |
| 2002-10-01 | $4.14 | $4.14 | 63,700 | — | — |
| 2002-09-30 | $4.47 | $4.47 | 145,400 | — | — |
| 2002-09-27 | $4.10 | $4.10 | 85,300 | — | — |
| 2002-09-26 | $4.05 | $4.05 | 54,700 | — | — |
| 2002-09-25 | $4.12 | $4.12 | 51,900 | — | — |
| 2002-09-24 | $3.96 | $3.96 | 83,700 | — | — |
| 2002-09-23 | $3.60 | $3.60 | 115,700 | — | — |
| 2002-09-20 | $3.76 | $3.76 | 220,900 | — | — |
| 2002-09-19 | $3.55 | $3.55 | 143,100 | — | — |
| 2002-09-18 | $4.42 | $4.42 | 55,300 | — | — |
| 2002-09-17 | $4.47 | $4.47 | 25,300 | — | — |
| 2002-09-16 | $4.55 | $4.55 | 148,400 | — | — |
| 2002-09-13 | $4.74 | $4.74 | 38,400 | — | — |
| 2002-09-12 | $4.80 | $4.80 | 30,800 | — | — |
| 2002-09-11 | $4.71 | $4.71 | 75,900 | — | — |
| 2002-09-10 | $4.83 | $4.83 | 50,900 | — | — |
| 2002-09-09 | $5.00 | $5.00 | 12,400 | — | — |
| 2002-09-06 | $5.15 | $5.15 | 34,200 | — | — |
| 2002-09-05 | $4.80 | $4.80 | 97,300 | — | — |
| 2002-09-04 | $4.70 | $4.70 | 87,700 | — | — |
| 2002-09-03 | $4.95 | $4.95 | 34,900 | — | — |
| 2002-08-30 | $5.27 | $5.27 | 59,300 | — | — |
| 2002-08-29 | $5.15 | $5.15 | 70,500 | — | — |
| 2002-08-28 | $4.68 | $4.68 | 52,500 | — | — |
| 2002-08-27 | $4.85 | $4.85 | 82,300 | — | — |
| 2002-08-26 | $5.00 | $5.00 | 170,200 | — | — |
| 2002-08-23 | $5.07 | $5.07 | 71,500 | — | — |
| 2002-08-22 | $5.08 | $5.08 | 77,100 | — | — |
| 2002-08-21 | $5.08 | $5.08 | 62,800 | — | — |
| 2002-08-20 | $5.16 | $5.16 | 59,300 | — | — |
| 2002-08-19 | $5.03 | $5.03 | 121,300 | — | — |
| 2002-08-16 | $5.11 | $5.11 | 37,200 | — | — |
| 2002-08-15 | $5.18 | $5.18 | 83,400 | — | — |
| 2002-08-14 | $5.12 | $5.12 | 159,300 | — | — |
| 2002-08-13 | $5.16 | $5.16 | 46,500 | — | — |
| 2002-08-12 | $5.28 | $5.28 | 18,400 | — | — |
| 2002-08-09 | $5.38 | $5.38 | 34,500 | — | — |
| 2002-08-08 | $5.17 | $5.17 | 82,700 | — | — |
| 2002-08-07 | $5.16 | $5.16 | 37,900 | — | — |
| 2002-08-06 | $5.10 | $5.10 | 89,900 | — | — |
| 2002-08-05 | $5.04 | $5.04 | 71,900 | — | — |
| 2002-08-02 | $5.06 | $5.06 | 68,400 | — | — |
| 2002-08-01 | $5.48 | $5.48 | 62,700 | — | — |
| 2002-07-31 | $5.85 | $5.85 | 57,800 | — | — |
| 2002-07-30 | $5.91 | $5.91 | 37,000 | — | — |
| 2002-07-29 | $5.90 | $5.90 | 64,300 | — | — |
| 2002-07-26 | $5.81 | $5.81 | 63,700 | — | — |
| 2002-07-25 | $6.09 | $6.09 | 56,500 | — | — |
| 2002-07-24 | $5.95 | $5.95 | 58,700 | — | — |
| 2002-07-23 | $5.60 | $5.60 | 51,300 | — | — |
| 2002-07-22 | $6.19 | $6.19 | 42,100 | — | — |
| 2002-07-19 | $5.75 | $5.75 | 47,100 | — | — |
| 2002-07-18 | $6.00 | $6.00 | 72,400 | — | — |
| 2002-07-17 | $5.77 | $5.77 | 42,400 | — | — |
| 2002-07-16 | $5.58 | $5.58 | 25,200 | — | — |
| 2002-07-15 | $5.70 | $5.70 | 78,100 | — | — |
| 2002-07-12 | $5.46 | $5.46 | 31,100 | — | — |
| 2002-07-11 | $5.45 | $5.45 | 97,200 | — | — |
| 2002-07-10 | $5.59 | $5.59 | 102,600 | — | — |
| 2002-07-09 | $5.88 | $5.88 | 46,700 | — | — |
| 2002-07-08 | $6.26 | $6.26 | 58,400 | — | — |
| 2002-07-05 | $6.45 | $6.45 | 37,900 | — | — |
| 2002-07-03 | $6.04 | $6.04 | 47,700 | — | — |
| 2002-07-02 | $6.26 | $6.26 | 74,100 | — | — |
| 2002-07-01 | $6.50 | $6.50 | 145,100 | — | — |
| 2002-06-28 | $6.89 | $6.89 | 1,718,600 | — | — |
| 2002-06-27 | $6.64 | $6.64 | 214,500 | — | — |
| 2002-06-26 | $6.15 | $6.15 | 102,700 | — | — |
| 2002-06-25 | $6.05 | $6.05 | 89,300 | — | — |
| 2002-06-24 | $6.18 | $6.18 | 73,800 | — | — |
| 2002-06-21 | $6.20 | $6.20 | 68,400 | — | — |
| 2002-06-20 | $6.18 | $6.18 | 73,000 | — | — |
| 2002-06-19 | $6.01 | $6.01 | 43,100 | — | — |
| 2002-06-18 | $6.05 | $6.05 | 50,700 | — | — |
| 2002-06-17 | $6.20 | $6.20 | 49,400 | — | — |
| 2002-06-14 | $6.17 | $6.17 | 63,700 | — | — |
| 2002-06-13 | $5.86 | $5.86 | 55,900 | — | — |
| 2002-06-12 | $6.11 | $6.11 | 102,000 | — | — |
| 2002-06-11 | $6.10 | $6.10 | 59,900 | — | — |
| 2002-06-10 | $6.49 | $6.49 | 57,600 | — | — |
| 2002-06-07 | $6.20 | $6.20 | 88,900 | — | — |
| 2002-06-06 | $5.93 | $5.93 | 72,700 | — | — |
| 2002-06-05 | $6.17 | $6.17 | 19,400 | — | — |
| 2002-06-04 | $6.10 | $6.10 | 39,600 | — | — |
| 2002-06-03 | $6.24 | $6.24 | 57,000 | — | — |
| 2002-05-31 | $6.70 | $6.70 | 150,600 | — | — |
| 2002-05-30 | $6.22 | $6.22 | 30,000 | — | — |
| 2002-05-29 | $6.25 | $6.25 | 57,400 | — | — |
| 2002-05-28 | $6.22 | $6.22 | 56,300 | — | — |
| 2002-05-24 | $6.05 | $6.05 | 71,000 | — | — |
| 2002-05-23 | $5.87 | $5.87 | 43,300 | — | — |
| 2002-05-22 | $6.05 | $6.05 | 48,200 | — | — |
| 2002-05-21 | $6.01 | $6.01 | 87,400 | — | — |
| 2002-05-20 | $5.92 | $5.92 | 90,400 | — | — |
| 2002-05-17 | $5.85 | $5.85 | 58,000 | — | — |
| 2002-05-16 | $5.85 | $5.85 | 85,900 | — | — |
| 2002-05-15 | $5.90 | $5.90 | 79,400 | — | — |
| 2002-05-14 | $5.35 | $5.35 | 85,100 | — | — |
| 2002-05-13 | $5.74 | $5.74 | 114,600 | — | — |
| 2002-05-10 | $5.80 | $5.80 | 87,400 | — | — |
| 2002-05-09 | $5.60 | $5.60 | 79,200 | — | — |
| 2002-05-08 | $5.35 | $5.35 | 44,000 | — | — |
| 2002-05-07 | $5.17 | $5.17 | 39,100 | — | — |
| 2002-05-06 | $5.07 | $5.07 | 64,600 | — | — |
| 2002-05-03 | $5.21 | $5.21 | 186,800 | — | — |
| 2002-05-02 | $4.92 | $4.92 | 634,300 | — | — |
| 2002-05-01 | $5.76 | $5.76 | 293,100 | — | — |
| 2002-04-30 | $6.73 | $6.73 | 223,600 | — | — |
| 2002-04-29 | $6.78 | $6.78 | 71,800 | — | — |
| 2002-04-26 | $6.85 | $6.85 | 137,400 | — | — |
| 2002-04-25 | $6.79 | $6.79 | 104,900 | — | — |
| 2002-04-24 | $6.90 | $6.90 | 115,900 | — | — |
| 2002-04-23 | $7.01 | $7.01 | 162,200 | — | — |
| 2002-04-22 | $6.95 | $6.95 | 62,400 | — | — |
| 2002-04-19 | $6.95 | $6.95 | 100,600 | — | — |
| 2002-04-18 | $6.70 | $6.70 | 87,300 | — | — |
| 2002-04-17 | $6.75 | $6.75 | 33,900 | — | — |
| 2002-04-16 | $6.70 | $6.70 | 69,300 | — | — |
| 2002-04-15 | $6.56 | $6.56 | 51,100 | — | — |
| 2002-04-12 | $6.62 | $6.62 | 42,400 | — | — |
| 2002-04-11 | $6.60 | $6.60 | 49,100 | — | — |
| 2002-04-10 | $6.70 | $6.70 | 84,300 | — | — |
| 2002-04-09 | $6.40 | $6.40 | 124,500 | — | — |
| 2002-04-08 | $6.16 | $6.16 | 105,000 | — | — |
| 2002-04-05 | $6.50 | $6.50 | 103,300 | — | — |
| 2002-04-04 | $6.64 | $6.64 | 141,300 | — | — |
| 2002-04-03 | $6.45 | $6.45 | 71,900 | — | — |
| 2002-04-02 | $6.31 | $6.31 | 29,100 | — | — |
| 2002-04-01 | $6.50 | $6.50 | 209,000 | — | — |
| 2002-03-28 | $6.61 | $6.61 | 172,700 | — | — |
| 2002-03-27 | $6.21 | $6.21 | 433,800 | — | — |
| 2002-03-26 | $6.07 | $6.07 | 69,000 | — | — |
| 2002-03-25 | $5.94 | $5.94 | 76,500 | — | — |
| 2002-03-22 | $6.26 | $6.26 | 41,800 | — | — |
| 2002-03-21 | $6.16 | $6.16 | 69,600 | — | — |
| 2002-03-20 | $6.20 | $6.20 | 73,900 | — | — |
| 2002-03-19 | $6.22 | $6.22 | 59,300 | — | — |
| 2002-03-18 | $6.29 | $6.29 | 9,720,000 | — | — |
| 2002-03-15 | $6.18 | $6.18 | 233,700 | — | — |
| 2002-03-14 | $5.90 | $5.90 | 180,000 | — | — |
| 2002-03-13 | $5.86 | $5.86 | 88,200 | — | — |
| 2002-03-12 | $5.80 | $5.80 | 136,800 | — | — |
| 2002-03-11 | $5.81 | $5.81 | 163,600 | — | — |
| 2002-03-08 | $5.82 | $5.82 | 175,500 | — | — |
| 2002-03-07 | $5.67 | $5.67 | 66,900 | — | — |
| 2002-03-06 | $5.41 | $5.41 | 115,800 | — | — |
| 2002-03-05 | $5.73 | $5.73 | 160,600 | — | — |
| 2002-03-04 | $5.97 | $5.97 | 89,100 | — | — |
| 2002-03-01 | $6.05 | $6.05 | 118,400 | — | — |
| 2002-02-28 | $6.25 | $6.25 | 92,700 | — | — |
| 2002-02-27 | $6.15 | $6.15 | 126,000 | — | — |
| 2002-02-26 | $5.72 | $5.72 | 128,200 | — | — |
| 2002-02-25 | $5.78 | $5.78 | 178,700 | — | — |
| 2002-02-22 | $5.70 | $5.70 | 114,300 | — | — |
| 2002-02-21 | $5.70 | $5.70 | 458,400 | — | — |
| 2002-02-20 | $5.25 | $5.25 | 190,600 | — | — |
| 2002-02-19 | $5.15 | $5.15 | 250,700 | — | — |
| 2002-02-15 | $6.09 | $6.09 | 479,800 | — | — |
| 2002-02-14 | $5.95 | $5.95 | 192,900 | — | — |
| 2002-02-13 | $6.55 | $6.55 | 90,300 | — | — |
| 2002-02-12 | $6.75 | $6.75 | 363,300 | — | — |
| 2002-02-11 | $6.33 | $6.33 | 185,000 | — | — |
| 2002-02-08 | $6.45 | $6.45 | 158,000 | — | — |
| 2002-02-07 | $6.45 | $6.45 | 234,700 | — | — |
| 2002-02-06 | $6.21 | $6.21 | 146,100 | — | — |
| 2002-02-05 | $6.63 | $6.63 | 122,400 | — | — |
| 2002-02-04 | $7.19 | $7.19 | 128,200 | — | — |
| 2002-02-01 | $7.31 | $7.31 | 40,200 | — | — |
| 2002-01-31 | $7.60 | $7.60 | 156,800 | — | — |
| 2002-01-30 | $7.60 | $7.60 | 129,200 | — | — |
| 2002-01-29 | $7.98 | $7.98 | 96,500 | — | — |
| 2002-01-28 | $8.00 | $8.00 | 155,100 | — | — |
| 2002-01-25 | $7.98 | $7.98 | 122,800 | — | — |
| 2002-01-24 | $7.81 | $7.81 | 146,100 | — | — |
| 2002-01-23 | $7.95 | $7.95 | 145,500 | — | — |
| 2002-01-22 | $7.86 | $7.86 | 127,700 | — | — |
| 2002-01-18 | $8.00 | $8.00 | 79,500 | — | — |
| 2002-01-17 | $8.15 | $8.15 | 83,200 | — | — |
| 2002-01-16 | $8.42 | $8.42 | 216,400 | — | — |
| 2002-01-15 | $8.31 | $8.31 | 81,000 | — | — |
| 2002-01-14 | $8.44 | $8.44 | 306,500 | — | — |
| 2002-01-11 | $8.30 | $8.30 | 283,100 | — | — |
| 2002-01-10 | $8.45 | $8.45 | 212,000 | — | — |
| 2002-01-09 | $8.45 | $8.45 | 659,900 | — | — |
| 2002-01-08 | $8.35 | $8.35 | 190,500 | — | — |
| 2002-01-07 | $8.25 | $8.25 | 168,100 | — | — |
| 2002-01-04 | $8.40 | $8.40 | 239,300 | — | — |
| 2002-01-03 | $8.61 | $8.61 | 356,100 | — | — |
| 2002-01-02 | $7.93 | $7.93 | 128,500 | — | — |