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 | $6.98 | $10.16 | 597,200 | — | — |
| 2002-12-30 | $6.94 | $10.11 | 871,200 | — | — |
| 2002-12-27 | $6.93 | $10.09 | 680,000 | — | — |
| 2002-12-26 | $6.91 | $10.04 | 944,800 | — | — |
| 2002-12-24 | $6.77 | $9.83 | 554,800 | — | — |
| 2002-12-23 | $6.84 | $9.93 | 1,124,000 | — | — |
| 2002-12-20 | $6.72 | $9.75 | 9,588,000 | — | — |
| 2002-12-19 | $6.46 | $9.38 | 330,800 | — | — |
| 2002-12-18 | $6.45 | $9.36 | 252,800 | — | — |
| 2002-12-17 | $6.49 | $9.42 | 301,200 | — | — |
| 2002-12-16 | $6.55 | $9.51 | 248,400 | — | — |
| 2002-12-13 | $6.32 | $9.17 | 141,200 | — | — |
| 2002-12-12 | $6.32 | $9.17 | 134,400 | — | — |
| 2002-12-11 | $6.25 | $9.07 | 158,000 | — | — |
| 2002-12-10 | $6.29 | $9.14 | 233,600 | — | — |
| 2002-12-09 | $5.99 | $8.70 | 200,000 | — | — |
| 2002-12-06 | $6.06 | $8.80 | 105,600 | — | — |
| 2002-12-05 | $6.09 | $8.83 | 412,000 | — | — |
| 2002-12-04 | $6.08 | $8.82 | 199,200 | — | — |
| 2002-12-03 | $6.08 | $8.82 | 212,000 | — | — |
| 2002-12-02 | $5.99 | $8.70 | 214,800 | — | — |
| 2002-11-29 | $6.03 | $8.75 | 115,200 | — | — |
| 2002-11-27 | $6.04 | $8.77 | 246,800 | — | — |
| 2002-11-26 | $6.03 | $8.76 | 459,600 | — | — |
| 2002-11-25 | $6.01 | $8.73 | 193,600 | — | — |
| 2002-11-22 | $6.19 | $8.98 | 452,400 | — | — |
| 2002-11-21 | $6.20 | $9.00 | 146,400 | — | — |
| 2002-11-20 | $6.23 | $9.04 | 275,200 | — | — |
| 2002-11-19 | $6.25 | $9.07 | 316,400 | — | — |
| 2002-11-18 | $6.25 | $9.07 | 144,400 | — | — |
| 2002-11-15 | $6.31 | $9.17 | 158,400 | — | — |
| 2002-11-14 | $6.46 | $9.38 | 227,600 | — | — |
| 2002-11-13 | $6.36 | $9.23 | 277,200 | — | — |
| 2002-11-12 | $6.29 | $9.13 | 214,400 | — | — |
| 2002-11-11 | $6.29 | $9.13 | 749,600 | — | — |
| 2002-11-08 | $6.40 | $9.29 | 517,200 | — | — |
| 2002-11-07 | $6.74 | $9.78 | 707,200 | — | — |
| 2002-11-06 | $7.06 | $10.24 | 84,400 | — | — |
| 2002-11-05 | $7.06 | $10.25 | 132,000 | — | — |
| 2002-11-04 | $7.06 | $10.25 | 185,600 | — | — |
| 2002-11-01 | $7.12 | $10.33 | 135,200 | — | — |
| 2002-10-31 | $7.00 | $10.16 | 277,200 | — | — |
| 2002-10-30 | $7.21 | $10.47 | 124,000 | — | — |
| 2002-10-29 | $7.19 | $10.44 | 198,000 | — | — |
| 2002-10-28 | $7.22 | $10.48 | 471,200 | — | — |
| 2002-10-25 | $7.40 | $10.74 | 256,800 | — | — |
| 2002-10-24 | $7.00 | $10.16 | 294,400 | — | — |
| 2002-10-23 | $6.97 | $10.12 | 182,800 | — | — |
| 2002-10-22 | $6.96 | $10.11 | 226,800 | — | — |
| 2002-10-21 | $6.99 | $10.15 | 185,200 | — | — |
| 2002-10-18 | $6.85 | $9.95 | 206,800 | — | — |
| 2002-10-17 | $6.83 | $9.91 | 455,600 | — | — |
| 2002-10-16 | $6.60 | $9.59 | 206,800 | — | — |
| 2002-10-15 | $6.66 | $9.67 | 992,800 | — | — |
| 2002-10-14 | $6.51 | $9.46 | 176,000 | — | — |
| 2002-10-11 | $6.58 | $9.55 | 237,600 | — | — |
| 2002-10-10 | $6.62 | $9.61 | 396,800 | — | — |
| 2002-10-09 | $6.64 | $9.64 | 318,400 | — | — |
| 2002-10-08 | $6.76 | $9.81 | 508,000 | — | — |
| 2002-10-07 | $6.77 | $9.83 | 269,600 | — | — |
| 2002-10-04 | $6.79 | $9.85 | 101,600 | — | — |
| 2002-10-03 | $6.88 | $9.98 | 150,400 | — | — |
| 2002-10-02 | $6.96 | $10.11 | 145,600 | — | — |
| 2002-10-01 | $6.95 | $10.09 | 160,800 | — | — |
| 2002-09-30 | $6.71 | $9.74 | 207,200 | — | — |
| 2002-09-27 | $6.72 | $9.75 | 196,000 | — | — |
| 2002-09-26 | $6.72 | $9.76 | 292,800 | — | — |
| 2002-09-25 | $6.73 | $9.73 | 310,400 | — | — |
| 2002-09-24 | $6.62 | $9.58 | 184,800 | — | — |
| 2002-09-23 | $6.83 | $9.88 | 192,000 | — | — |
| 2002-09-20 | $6.71 | $9.71 | 257,600 | — | — |
| 2002-09-19 | $6.75 | $9.77 | 168,000 | — | — |
| 2002-09-18 | $6.96 | $10.07 | 88,800 | — | — |
| 2002-09-17 | $6.94 | $10.04 | 197,600 | — | — |
| 2002-09-16 | $7.05 | $10.20 | 118,400 | — | — |
| 2002-09-13 | $7.05 | $10.20 | 135,200 | — | — |
| 2002-09-12 | $7.09 | $10.26 | 82,400 | — | — |
| 2002-09-11 | $7.20 | $10.42 | 240,000 | — | — |
| 2002-09-10 | $7.33 | $10.61 | 228,000 | — | — |
| 2002-09-09 | $7.35 | $10.64 | 326,400 | — | — |
| 2002-09-06 | $7.13 | $10.32 | 172,800 | — | — |
| 2002-09-05 | $7.03 | $10.17 | 267,200 | — | — |
| 2002-09-04 | $7.19 | $10.40 | 183,200 | — | — |
| 2002-09-03 | $6.91 | $10.00 | 220,800 | — | — |
| 2002-08-30 | $7.02 | $10.16 | 377,600 | — | — |
| 2002-08-29 | $6.88 | $9.95 | 239,200 | — | — |
| 2002-08-28 | $6.90 | $9.98 | 137,600 | — | — |
| 2002-08-27 | $6.94 | $10.04 | 189,600 | — | — |
| 2002-08-26 | $6.96 | $10.08 | 166,400 | — | — |
| 2002-08-23 | $6.84 | $9.89 | 180,000 | — | — |
| 2002-08-22 | $6.77 | $9.79 | 56,800 | — | — |
| 2002-08-21 | $6.81 | $9.86 | 61,600 | — | — |
| 2002-08-20 | $6.78 | $9.81 | 36,000 | — | — |
| 2002-08-19 | $6.78 | $9.81 | 98,400 | — | — |
| 2002-08-16 | $6.78 | $9.80 | 42,400 | — | — |
| 2002-08-15 | $6.70 | $9.70 | 90,400 | — | — |
| 2002-08-14 | $6.66 | $9.64 | 167,200 | — | — |
| 2002-08-13 | $6.56 | $9.49 | 196,000 | — | — |
| 2002-08-12 | $6.86 | $9.92 | 123,200 | — | — |
| 2002-08-09 | $6.65 | $9.62 | 151,200 | — | — |
| 2002-08-08 | $6.55 | $9.48 | 145,600 | — | — |
| 2002-08-07 | $6.35 | $9.19 | 68,800 | — | — |
| 2002-08-06 | $6.26 | $9.06 | 123,200 | — | — |
| 2002-08-05 | $6.31 | $9.13 | 46,400 | — | — |
| 2002-08-02 | $6.38 | $9.22 | 80,000 | — | — |
| 2002-08-01 | $6.49 | $9.39 | 43,200 | — | — |
| 2002-07-31 | $6.57 | $9.51 | 127,200 | — | — |
| 2002-07-30 | $6.47 | $9.36 | 164,000 | — | — |
| 2002-07-29 | $6.38 | $9.22 | 194,400 | — | — |
| 2002-07-26 | $6.13 | $8.86 | 114,400 | — | — |
| 2002-07-25 | $5.81 | $8.41 | 503,200 | — | — |
| 2002-07-24 | $5.90 | $8.54 | 207,200 | — | — |
| 2002-07-23 | $6.02 | $8.72 | 145,600 | — | — |
| 2002-07-22 | $6.21 | $8.99 | 461,600 | — | — |
| 2002-07-19 | $6.64 | $9.61 | 235,200 | — | — |
| 2002-07-18 | $6.63 | $9.59 | 484,000 | — | — |
| 2002-07-17 | $6.82 | $9.87 | 598,400 | — | — |
| 2002-07-16 | $6.39 | $9.24 | 302,400 | — | — |
| 2002-07-15 | $6.14 | $8.88 | 176,800 | — | — |
| 2002-07-12 | $6.36 | $9.21 | 112,000 | — | — |
| 2002-07-11 | $6.61 | $9.56 | 220,000 | — | — |
| 2002-07-10 | $6.69 | $9.68 | 384,800 | — | — |
| 2002-07-09 | $6.51 | $9.42 | 110,400 | — | — |
| 2002-07-08 | $6.35 | $9.19 | 72,800 | — | — |
| 2002-07-05 | $6.29 | $9.10 | 52,000 | — | — |
| 2002-07-03 | $6.28 | $9.09 | 80,800 | — | — |
| 2002-07-02 | $6.49 | $9.39 | 122,400 | — | — |
| 2002-07-01 | $6.45 | $9.33 | 98,400 | — | — |
| 2002-06-28 | $6.38 | $9.22 | 408,000 | — | — |
| 2002-06-27 | $6.24 | $9.03 | 168,000 | — | — |
| 2002-06-26 | $6.28 | $9.08 | 88,000 | — | — |
| 2002-06-25 | $6.36 | $9.17 | 195,200 | — | — |
| 2002-06-24 | $6.43 | $9.27 | 116,000 | — | — |
| 2002-06-21 | $6.49 | $9.36 | 200,800 | — | — |
| 2002-06-20 | $6.36 | $9.17 | 81,600 | — | — |
| 2002-06-19 | $6.29 | $9.06 | 177,600 | — | — |
| 2002-06-18 | $6.26 | $9.03 | 79,200 | — | — |
| 2002-06-17 | $6.17 | $8.90 | 346,400 | — | — |
| 2002-06-14 | $5.93 | $8.55 | 353,600 | — | — |
| 2002-06-13 | $5.83 | $8.41 | 257,600 | — | — |
| 2002-06-12 | $6.00 | $8.66 | 348,000 | — | — |
| 2002-06-11 | $6.22 | $8.97 | 154,400 | — | — |
| 2002-06-10 | $6.38 | $9.20 | 142,400 | — | — |
| 2002-06-07 | $6.44 | $9.28 | 152,800 | — | — |
| 2002-06-06 | $6.42 | $9.26 | 360,800 | — | — |
| 2002-06-05 | $6.48 | $9.35 | 220,800 | — | — |
| 2002-06-04 | $6.53 | $9.42 | 172,000 | — | — |
| 2002-06-03 | $6.68 | $9.64 | 101,600 | — | — |
| 2002-05-31 | $6.72 | $9.69 | 209,600 | — | — |
| 2002-05-30 | $6.74 | $9.73 | 57,600 | — | — |
| 2002-05-29 | $6.75 | $9.73 | 388,800 | — | — |
| 2002-05-28 | $6.79 | $9.79 | 529,600 | — | — |
| 2002-05-24 | $6.88 | $9.92 | 94,400 | — | — |
| 2002-05-23 | $6.91 | $9.97 | 75,200 | — | — |
| 2002-05-22 | $6.88 | $9.92 | 212,800 | — | — |
| 2002-05-21 | $7.05 | $10.17 | 141,600 | — | — |
| 2002-05-20 | $7.19 | $10.37 | 60,800 | — | — |
| 2002-05-17 | $7.20 | $10.38 | 56,000 | — | — |
| 2002-05-16 | $7.16 | $10.33 | 98,400 | — | — |
| 2002-05-15 | $7.16 | $10.33 | 83,200 | — | — |
| 2002-05-14 | $7.11 | $10.26 | 151,200 | — | — |
| 2002-05-13 | $6.94 | $10.01 | 149,600 | — | — |
| 2002-05-10 | $6.96 | $10.03 | 155,200 | — | — |
| 2002-05-09 | $7.09 | $10.23 | 119,200 | — | — |
| 2002-05-08 | $7.19 | $10.36 | 48,800 | — | — |
| 2002-05-07 | $7.22 | $10.41 | 75,200 | — | — |
| 2002-05-06 | $7.33 | $10.57 | 96,000 | — | — |
| 2002-05-03 | $7.38 | $10.64 | 169,600 | — | — |
| 2002-05-02 | $7.33 | $10.58 | 150,400 | — | — |
| 2002-05-01 | $7.35 | $10.60 | 205,600 | — | — |
| 2002-04-30 | $7.20 | $10.38 | 235,200 | — | — |
| 2002-04-29 | $7.08 | $10.21 | 131,200 | — | — |
| 2002-04-26 | $7.12 | $10.27 | 504,800 | — | — |
| 2002-04-25 | $7.15 | $10.31 | 100,800 | — | — |
| 2002-04-24 | $7.06 | $10.18 | 96,000 | — | — |
| 2002-04-23 | $7.02 | $10.12 | 180,800 | — | — |
| 2002-04-22 | $7.02 | $10.12 | 108,800 | — | — |
| 2002-04-19 | $6.97 | $10.06 | 168,000 | — | — |
| 2002-04-18 | $7.02 | $10.13 | 222,400 | — | — |
| 2002-04-17 | $7.08 | $10.21 | 225,600 | — | — |
| 2002-04-16 | $6.96 | $10.03 | 456,800 | — | — |
| 2002-04-15 | $6.78 | $9.77 | 324,000 | — | — |
| 2002-04-12 | $6.94 | $10.01 | 252,800 | — | — |
| 2002-04-11 | $6.97 | $10.06 | 260,800 | — | — |
| 2002-04-10 | $6.96 | $10.03 | 190,400 | — | — |
| 2002-04-09 | $6.77 | $9.76 | 164,000 | — | — |
| 2002-04-08 | $6.66 | $9.60 | 60,800 | — | — |
| 2002-04-05 | $6.55 | $9.45 | 56,800 | — | — |
| 2002-04-04 | $6.49 | $9.35 | 67,200 | — | — |
| 2002-04-03 | $6.52 | $9.40 | 128,800 | — | — |
| 2002-04-02 | $6.49 | $9.36 | 49,600 | — | — |
| 2002-04-01 | $6.47 | $9.33 | 62,400 | — | — |
| 2002-03-28 | $6.46 | $9.32 | 148,000 | — | — |
| 2002-03-27 | $6.59 | $9.51 | 235,200 | — | — |
| 2002-03-26 | $6.46 | $9.32 | 140,000 | — | — |
| 2002-03-25 | $6.35 | $9.12 | 94,400 | — | — |
| 2002-03-22 | $6.31 | $9.06 | 212,000 | — | — |
| 2002-03-21 | $6.40 | $9.20 | 116,800 | — | — |
| 2002-03-20 | $6.30 | $9.06 | 67,200 | — | — |
| 2002-03-19 | $6.32 | $9.08 | 132,000 | — | — |
| 2002-03-18 | $6.24 | $8.97 | 99,200 | — | — |
| 2002-03-15 | $6.21 | $8.93 | 139,200 | — | — |
| 2002-03-14 | $6.25 | $8.99 | 56,000 | — | — |
| 2002-03-13 | $6.24 | $8.96 | 67,200 | — | — |
| 2002-03-12 | $6.26 | $9.00 | 61,600 | — | — |
| 2002-03-11 | $6.28 | $9.02 | 39,200 | — | — |
| 2002-03-08 | $6.32 | $9.08 | 67,200 | — | — |
| 2002-03-07 | $6.31 | $9.08 | 47,200 | — | — |
| 2002-03-06 | $6.33 | $9.09 | 47,200 | — | — |
| 2002-03-05 | $6.31 | $9.08 | 112,800 | — | — |
| 2002-03-04 | $6.30 | $9.06 | 116,800 | — | — |
| 2002-03-01 | $6.19 | $8.90 | 184,800 | — | — |
| 2002-02-28 | $6.19 | $8.90 | 232,000 | — | — |
| 2002-02-27 | $6.25 | $8.99 | 76,800 | — | — |
| 2002-02-26 | $6.33 | $9.09 | 59,200 | — | — |
| 2002-02-25 | $6.34 | $9.11 | 256,000 | — | — |
| 2002-02-22 | $6.34 | $9.12 | 124,800 | — | — |
| 2002-02-21 | $6.26 | $9.00 | 58,400 | — | — |
| 2002-02-20 | $6.30 | $9.06 | 194,400 | — | — |
| 2002-02-19 | $6.18 | $8.89 | 183,200 | — | — |
| 2002-02-15 | $6.10 | $8.77 | 133,600 | — | — |
| 2002-02-14 | $5.99 | $8.62 | 220,000 | — | — |
| 2002-02-13 | $5.90 | $8.49 | 117,600 | — | — |
| 2002-02-12 | $5.75 | $8.27 | 184,800 | — | — |
| 2002-02-11 | $5.72 | $8.23 | 23,200 | — | — |
| 2002-02-08 | $5.73 | $8.24 | 71,200 | — | — |
| 2002-02-07 | $5.68 | $8.16 | 32,800 | — | — |
| 2002-02-06 | $5.68 | $8.16 | 148,800 | — | — |
| 2002-02-05 | $5.69 | $8.18 | 47,200 | — | — |
| 2002-02-04 | $5.68 | $8.16 | 60,800 | — | — |
| 2002-02-01 | $5.69 | $8.18 | 113,600 | — | — |
| 2002-01-31 | $5.73 | $8.23 | 120,800 | — | — |
| 2002-01-30 | $5.69 | $8.17 | 132,800 | — | — |
| 2002-01-29 | $5.68 | $8.17 | 92,000 | — | — |
| 2002-01-28 | $5.69 | $8.17 | 155,200 | — | — |
| 2002-01-25 | $5.67 | $8.15 | 192,000 | — | — |
| 2002-01-24 | $5.66 | $8.14 | 126,400 | — | — |
| 2002-01-23 | $5.68 | $8.17 | 45,600 | — | — |
| 2002-01-22 | $5.56 | $8.00 | 183,200 | — | — |
| 2002-01-18 | $5.66 | $8.14 | 101,600 | — | — |
| 2002-01-17 | $5.67 | $8.16 | 37,600 | — | — |
| 2002-01-16 | $5.67 | $8.16 | 49,600 | — | — |
| 2002-01-15 | $5.67 | $8.16 | 92,800 | — | — |
| 2002-01-14 | $5.64 | $8.11 | 46,400 | — | — |
| 2002-01-11 | $5.64 | $8.11 | 73,600 | — | — |
| 2002-01-10 | $5.64 | $8.10 | 68,000 | — | — |
| 2002-01-09 | $5.64 | $8.11 | 97,600 | — | — |
| 2002-01-08 | $5.66 | $8.14 | 236,800 | — | — |
| 2002-01-07 | $5.62 | $8.08 | 110,400 | — | — |
| 2002-01-04 | $5.67 | $8.15 | 124,000 | — | — |
| 2002-01-03 | $5.72 | $8.22 | 100,800 | — | — |
| 2002-01-02 | $5.65 | $8.12 | 66,400 | — | — |