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
- 1992-06-26 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 | $5.10 | $5.09 | 8,429,200 | — | — |
| 2002-12-30 | $5.16 | $5.15 | 7,118,400 | — | — |
| 2002-12-27 | $5.14 | $5.13 | 5,760,400 | — | — |
| 2002-12-26 | $5.20 | $5.20 | 6,422,400 | — | — |
| 2002-12-24 | $5.18 | $5.17 | 4,364,800 | — | — |
| 2002-12-23 | $5.23 | $5.23 | 7,944,400 | — | — |
| 2002-12-20 | $5.19 | $5.18 | 33,691,200 | — | — |
| 2002-12-19 | $5.20 | $5.20 | 15,842,400 | — | — |
| 2002-12-18 | $5.34 | $5.34 | 18,296,800 | — | — |
| 2002-12-17 | $5.28 | $5.28 | 15,953,200 | — | — |
| 2002-12-16 | $5.33 | $5.32 | 18,487,200 | — | — |
| 2002-12-13 | $5.09 | $5.09 | 11,526,400 | — | — |
| 2002-12-12 | $5.18 | $5.18 | 12,817,200 | — | — |
| 2002-12-11 | $5.09 | $5.09 | 12,764,800 | — | — |
| 2002-12-10 | $5.15 | $5.15 | 13,426,000 | — | — |
| 2002-12-09 | $5.16 | $5.15 | 10,676,400 | — | — |
| 2002-12-06 | $5.31 | $5.31 | 18,987,200 | — | — |
| 2002-12-05 | $5.14 | $5.14 | 18,273,600 | — | — |
| 2002-12-04 | $5.29 | $5.29 | 14,154,800 | — | — |
| 2002-12-03 | $5.25 | $5.24 | 14,442,800 | — | — |
| 2002-12-02 | $5.40 | $5.39 | 13,846,800 | — | — |
| 2002-11-29 | $5.44 | $5.43 | 8,216,400 | — | — |
| 2002-11-27 | $5.61 | $5.61 | 12,374,400 | — | — |
| 2002-11-26 | $5.47 | $5.47 | 12,452,800 | — | — |
| 2002-11-25 | $5.50 | $5.50 | 10,763,200 | — | — |
| 2002-11-22 | $5.45 | $5.45 | 11,833,200 | — | — |
| 2002-11-21 | $5.38 | $5.38 | 24,713,200 | — | — |
| 2002-11-20 | $5.48 | $5.47 | 11,368,800 | — | — |
| 2002-11-19 | $5.35 | $5.34 | 16,403,200 | — | — |
| 2002-11-18 | $5.38 | $5.38 | 14,153,600 | — | — |
| 2002-11-15 | $5.50 | $5.50 | 25,001,600 | — | — |
| 2002-11-14 | $5.63 | $5.63 | 12,754,000 | — | — |
| 2002-11-13 | $5.47 | $5.47 | 16,234,800 | — | — |
| 2002-11-12 | $5.46 | $5.46 | 13,476,400 | — | — |
| 2002-11-11 | $5.44 | $5.44 | 15,027,200 | — | — |
| 2002-11-08 | $5.64 | $5.63 | 13,383,600 | — | — |
| 2002-11-07 | $5.74 | $5.73 | 13,445,600 | — | — |
| 2002-11-06 | $5.79 | $5.79 | 14,795,600 | — | — |
| 2002-11-05 | $5.84 | $5.83 | 12,016,000 | — | — |
| 2002-11-04 | $5.72 | $5.71 | 21,573,200 | — | — |
| 2002-11-01 | $5.97 | $5.96 | 21,826,800 | — | — |
| 2002-10-31 | $5.96 | $5.96 | 14,881,200 | — | — |
| 2002-10-30 | $5.95 | $5.94 | 15,902,800 | — | — |
| 2002-10-29 | $5.88 | $5.87 | 18,190,800 | — | — |
| 2002-10-28 | $5.80 | $5.80 | 14,944,400 | — | — |
| 2002-10-25 | $5.98 | $5.98 | 19,796,000 | — | — |
| 2002-10-24 | $5.61 | $5.61 | 15,534,800 | — | — |
| 2002-10-23 | $5.78 | $5.78 | 12,199,600 | — | — |
| 2002-10-22 | $5.65 | $5.65 | 12,622,800 | — | — |
| 2002-10-21 | $5.78 | $5.78 | 13,738,000 | — | — |
| 2002-10-18 | $5.58 | $5.58 | 19,543,200 | — | — |
| 2002-10-17 | $5.43 | $5.43 | 43,244,400 | — | — |
| 2002-10-16 | $5.85 | $5.85 | 18,310,400 | — | — |
| 2002-10-15 | $5.89 | $5.88 | 21,058,800 | — | — |
| 2002-10-14 | $5.77 | $5.77 | 15,008,800 | — | — |
| 2002-10-11 | $5.66 | $5.66 | 19,050,000 | — | — |
| 2002-10-10 | $5.55 | $5.55 | 27,023,200 | — | — |
| 2002-10-09 | $5.38 | $5.38 | 18,296,800 | — | — |
| 2002-10-08 | $5.44 | $5.43 | 16,047,200 | — | — |
| 2002-10-07 | $5.28 | $5.28 | 16,585,600 | — | — |
| 2002-10-04 | $5.31 | $5.30 | 23,352,800 | — | — |
| 2002-10-03 | $5.28 | $5.27 | 16,744,400 | — | — |
| 2002-10-02 | $5.24 | $5.23 | 19,556,400 | — | — |
| 2002-10-01 | $5.35 | $5.35 | 19,328,000 | — | — |
| 2002-09-30 | $5.17 | $5.16 | 15,950,800 | — | — |
| 2002-09-27 | $5.25 | $5.25 | 15,395,200 | — | — |
| 2002-09-26 | $5.30 | $5.29 | 16,766,800 | — | — |
| 2002-09-25 | $5.17 | $5.17 | 15,532,800 | — | — |
| 2002-09-24 | $5.00 | $4.99 | 14,022,800 | — | — |
| 2002-09-23 | $5.07 | $5.07 | 11,399,200 | — | — |
| 2002-09-20 | $5.20 | $5.19 | 19,784,800 | — | — |
| 2002-09-19 | $5.09 | $5.09 | 15,324,000 | — | — |
| 2002-09-18 | $5.09 | $5.08 | 16,858,400 | — | — |
| 2002-09-17 | $5.03 | $5.03 | 15,720,000 | — | — |
| 2002-09-16 | $5.14 | $5.14 | 7,899,200 | — | — |
| 2002-09-13 | $5.14 | $5.14 | 12,114,000 | — | — |
| 2002-09-12 | $5.05 | $5.04 | 10,389,600 | — | — |
| 2002-09-11 | $5.12 | $5.12 | 13,680,000 | — | — |
| 2002-09-10 | $5.26 | $5.26 | 12,384,800 | — | — |
| 2002-09-09 | $5.23 | $5.22 | 9,657,600 | — | — |
| 2002-09-06 | $5.22 | $5.22 | 14,946,400 | — | — |
| 2002-09-05 | $5.06 | $5.06 | 14,238,400 | — | — |
| 2002-09-04 | $5.18 | $5.17 | 17,129,200 | — | — |
| 2002-09-03 | $5.00 | $4.99 | 14,262,400 | — | — |
| 2002-08-30 | $5.03 | $5.02 | 15,037,200 | — | — |
| 2002-08-29 | $5.11 | $5.11 | 17,880,800 | — | — |
| 2002-08-28 | $4.97 | $4.96 | 13,184,400 | — | — |
| 2002-08-27 | $5.08 | $5.08 | 13,438,400 | — | — |
| 2002-08-26 | $5.25 | $5.25 | 9,424,800 | — | — |
| 2002-08-23 | $5.26 | $5.26 | 10,446,400 | — | — |
| 2002-08-22 | $5.28 | $5.28 | 10,922,400 | — | — |
| 2002-08-21 | $5.22 | $5.22 | 20,479,600 | — | — |
| 2002-08-20 | $5.26 | $5.26 | 11,850,400 | — | — |
| 2002-08-19 | $5.45 | $5.45 | 11,403,200 | — | — |
| 2002-08-16 | $5.21 | $5.20 | 13,276,400 | — | — |
| 2002-08-15 | $5.32 | $5.32 | 19,522,400 | — | — |
| 2002-08-14 | $5.12 | $5.12 | 20,736,000 | — | — |
| 2002-08-13 | $4.74 | $4.73 | 13,444,400 | — | — |
| 2002-08-12 | $4.93 | $4.93 | 9,117,600 | — | — |
| 2002-08-09 | $4.87 | $4.87 | 13,080,000 | — | — |
| 2002-08-08 | $4.85 | $4.85 | 13,516,800 | — | — |
| 2002-08-07 | $4.82 | $4.82 | 15,436,800 | — | — |
| 2002-08-06 | $4.77 | $4.77 | 19,698,800 | — | — |
| 2002-08-05 | $4.66 | $4.66 | 14,317,200 | — | — |
| 2002-08-02 | $4.70 | $4.70 | 20,138,000 | — | — |
| 2002-08-01 | $4.71 | $4.71 | 17,660,000 | — | — |
| 2002-07-31 | $4.91 | $4.91 | 15,476,800 | — | — |
| 2002-07-30 | $4.93 | $4.93 | 21,841,200 | — | — |
| 2002-07-29 | $5.08 | $5.08 | 21,252,000 | — | — |
| 2002-07-26 | $4.88 | $4.87 | 37,261,600 | — | — |
| 2002-07-25 | $5.00 | $5.00 | 33,250,000 | — | — |
| 2002-07-24 | $5.27 | $5.27 | 32,798,800 | — | — |
| 2002-07-23 | $4.72 | $4.72 | 30,248,000 | — | — |
| 2002-07-22 | $4.91 | $4.90 | 21,996,800 | — | — |
| 2002-07-19 | $5.03 | $5.02 | 17,306,400 | — | — |
| 2002-07-18 | $5.24 | $5.24 | 17,374,800 | — | — |
| 2002-07-17 | $5.35 | $5.35 | 17,574,000 | — | — |
| 2002-07-16 | $5.31 | $5.30 | 23,519,200 | — | — |
| 2002-07-15 | $5.54 | $5.54 | 30,284,000 | — | — |
| 2002-07-12 | $5.50 | $5.50 | 17,730,800 | — | — |
| 2002-07-11 | $5.60 | $5.60 | 22,029,600 | — | — |
| 2002-07-10 | $5.63 | $5.63 | 16,889,600 | — | — |
| 2002-07-09 | $5.67 | $5.67 | 22,216,000 | — | — |
| 2002-07-08 | $5.91 | $5.91 | 15,284,000 | — | — |
| 2002-07-05 | $5.96 | $5.96 | 8,095,600 | — | — |
| 2002-07-03 | $5.79 | $5.79 | 17,630,400 | — | — |
| 2002-07-02 | $5.88 | $5.88 | 26,607,600 | — | — |
| 2002-07-01 | $6.09 | $6.09 | 11,916,800 | — | — |
| 2002-06-28 | $6.21 | $6.21 | 15,729,200 | — | — |
| 2002-06-27 | $6.24 | $6.24 | 17,732,800 | — | — |
| 2002-06-26 | $6.12 | $6.12 | 25,328,000 | — | — |
| 2002-06-25 | $6.13 | $6.12 | 19,342,400 | — | — |
| 2002-06-24 | $6.19 | $6.19 | 16,188,000 | — | — |
| 2002-06-21 | $6.18 | $6.18 | 26,127,600 | — | — |
| 2002-06-20 | $6.25 | $6.25 | 27,260,000 | — | — |
| 2002-06-19 | $6.11 | $6.11 | 11,967,600 | — | — |
| 2002-06-18 | $6.12 | $6.12 | 12,568,000 | — | — |
| 2002-06-17 | $6.08 | $6.08 | 11,302,000 | — | — |
| 2002-06-14 | $5.91 | $5.91 | 17,037,600 | — | — |
| 2002-06-13 | $5.93 | $5.93 | 11,985,600 | — | — |
| 2002-06-12 | $6.10 | $6.10 | 16,124,400 | — | — |
| 2002-06-11 | $5.98 | $5.98 | 14,983,600 | — | — |
| 2002-06-10 | $6.16 | $6.16 | 9,912,400 | — | — |
| 2002-06-07 | $6.23 | $6.23 | 25,134,800 | — | — |
| 2002-06-06 | $6.09 | $6.09 | 17,029,600 | — | — |
| 2002-06-05 | $6.25 | $6.24 | 23,107,600 | — | — |
| 2002-06-04 | $6.06 | $6.05 | 18,070,000 | — | — |
| 2002-06-03 | $5.92 | $5.92 | 17,960,400 | — | — |
| 2002-05-31 | $6.07 | $6.07 | 25,678,000 | — | — |
| 2002-05-30 | $5.89 | $5.89 | 17,188,800 | — | — |
| 2002-05-29 | $5.75 | $5.74 | 22,387,200 | — | — |
| 2002-05-28 | $5.53 | $5.53 | 12,626,400 | — | — |
| 2002-05-24 | $5.61 | $5.61 | 11,109,200 | — | — |
| 2002-05-23 | $5.72 | $5.72 | 12,664,400 | — | — |
| 2002-05-22 | $5.72 | $5.71 | 11,074,800 | — | — |
| 2002-05-21 | $5.76 | $5.76 | 16,362,800 | — | — |
| 2002-05-20 | $5.83 | $5.83 | 20,007,200 | — | — |
| 2002-05-17 | $6.02 | $6.01 | 8,931,600 | — | — |
| 2002-05-16 | $5.97 | $5.97 | 8,886,800 | — | — |
| 2002-05-15 | $5.97 | $5.97 | 16,771,200 | — | — |
| 2002-05-14 | $5.90 | $5.90 | 22,885,200 | — | — |
| 2002-05-13 | $5.62 | $5.62 | 19,186,800 | — | — |
| 2002-05-10 | $5.51 | $5.50 | 14,835,600 | — | — |
| 2002-05-09 | $5.60 | $5.60 | 12,622,800 | — | — |
| 2002-05-08 | $5.69 | $5.69 | 25,452,400 | — | — |
| 2002-05-07 | $5.70 | $5.70 | 14,600,400 | — | — |
| 2002-05-06 | $5.67 | $5.66 | 10,545,200 | — | — |
| 2002-05-03 | $5.87 | $5.87 | 14,090,400 | — | — |
| 2002-05-02 | $5.91 | $5.91 | 14,216,400 | — | — |
| 2002-05-01 | $5.91 | $5.90 | 16,536,000 | — | — |
| 2002-04-30 | $5.71 | $5.70 | 32,667,200 | — | — |
| 2002-04-29 | $5.77 | $5.77 | 23,403,600 | — | — |
| 2002-04-26 | $5.88 | $5.88 | 38,074,400 | — | — |
| 2002-04-25 | $6.35 | $6.34 | 12,388,800 | — | — |
| 2002-04-24 | $6.30 | $6.29 | 10,201,600 | — | — |
| 2002-04-23 | $6.29 | $6.29 | 7,819,600 | — | — |
| 2002-04-22 | $6.24 | $6.24 | 9,154,400 | — | — |
| 2002-04-19 | $6.25 | $6.24 | 9,256,800 | — | — |
| 2002-04-18 | $6.35 | $6.35 | 11,622,400 | — | — |
| 2002-04-17 | $6.41 | $6.41 | 12,312,000 | — | — |
| 2002-04-16 | $6.35 | $6.34 | 11,206,000 | — | — |
| 2002-04-15 | $6.28 | $6.28 | 12,070,800 | — | — |
| 2002-04-12 | $6.29 | $6.29 | 13,070,400 | — | — |
| 2002-04-11 | $6.23 | $6.23 | 12,921,200 | — | — |
| 2002-04-10 | $6.27 | $6.26 | 17,633,600 | — | — |
| 2002-04-09 | $6.24 | $6.23 | 17,052,800 | — | — |
| 2002-04-08 | $6.11 | $6.11 | 12,412,800 | — | — |
| 2002-04-05 | $6.01 | $6.01 | 12,089,600 | — | — |
| 2002-04-04 | $5.97 | $5.97 | 12,196,800 | — | — |
| 2002-04-03 | $5.87 | $5.87 | 8,858,400 | — | — |
| 2002-04-02 | $5.82 | $5.82 | 10,630,800 | — | — |
| 2002-04-01 | $5.83 | $5.82 | 8,368,800 | — | — |
| 2002-03-28 | $5.78 | $5.78 | 8,424,000 | — | — |
| 2002-03-27 | $5.87 | $5.87 | 8,839,600 | — | — |
| 2002-03-26 | $5.87 | $5.87 | 10,365,600 | — | — |
| 2002-03-25 | $5.80 | $5.80 | 12,520,000 | — | — |
| 2002-03-22 | $5.90 | $5.89 | 8,623,600 | — | — |
| 2002-03-21 | $6.00 | $5.99 | 8,948,400 | — | — |
| 2002-03-20 | $5.92 | $5.92 | 14,892,000 | — | — |
| 2002-03-19 | $5.97 | $5.96 | 8,506,000 | — | — |
| 2002-03-18 | $5.94 | $5.93 | 12,272,800 | — | — |
| 2002-03-15 | $5.94 | $5.94 | 13,027,200 | — | — |
| 2002-03-14 | $5.84 | $5.83 | 13,051,600 | — | — |
| 2002-03-13 | $5.67 | $5.66 | 10,560,800 | — | — |
| 2002-03-12 | $5.73 | $5.72 | 11,203,600 | — | — |
| 2002-03-11 | $5.71 | $5.71 | 13,410,000 | — | — |
| 2002-03-08 | $5.74 | $5.74 | 17,586,400 | — | — |
| 2002-03-07 | $5.78 | $5.78 | 10,128,000 | — | — |
| 2002-03-06 | $5.79 | $5.78 | 16,816,800 | — | — |
| 2002-03-05 | $5.87 | $5.87 | 15,773,200 | — | — |
| 2002-03-04 | $6.02 | $6.02 | 23,330,400 | — | — |
| 2002-03-01 | $5.88 | $5.87 | 21,678,400 | — | — |
| 2002-02-28 | $5.75 | $5.75 | 22,622,800 | — | — |
| 2002-02-27 | $5.61 | $5.61 | 14,112,400 | — | — |
| 2002-02-26 | $5.58 | $5.58 | 13,205,600 | — | — |
| 2002-02-25 | $5.54 | $5.54 | 11,096,800 | — | — |
| 2002-02-22 | $5.40 | $5.40 | 10,674,000 | — | — |
| 2002-02-21 | $5.28 | $5.27 | 10,444,800 | — | — |
| 2002-02-20 | $5.41 | $5.41 | 7,732,400 | — | — |
| 2002-02-19 | $5.34 | $5.34 | 7,352,800 | — | — |
| 2002-02-15 | $5.39 | $5.39 | 6,078,000 | — | — |
| 2002-02-14 | $5.44 | $5.43 | 8,359,200 | — | — |
| 2002-02-13 | $5.50 | $5.50 | 6,659,600 | — | — |
| 2002-02-12 | $5.38 | $5.38 | 6,969,600 | — | — |
| 2002-02-11 | $5.45 | $5.45 | 11,877,600 | — | — |
| 2002-02-08 | $5.50 | $5.49 | 11,180,800 | — | — |
| 2002-02-07 | $5.42 | $5.41 | 14,914,000 | — | — |
| 2002-02-06 | $5.45 | $5.44 | 13,810,000 | — | — |
| 2002-02-05 | $5.59 | $5.59 | 13,014,400 | — | — |
| 2002-02-04 | $5.57 | $5.57 | 13,523,200 | — | — |
| 2002-02-01 | $5.72 | $5.72 | 19,589,600 | — | — |
| 2002-01-31 | $5.94 | $5.94 | 29,612,000 | — | — |
| 2002-01-30 | $5.69 | $5.69 | 16,829,600 | — | — |
| 2002-01-29 | $5.58 | $5.58 | 13,134,000 | — | — |
| 2002-01-28 | $5.72 | $5.72 | 9,624,000 | — | — |
| 2002-01-25 | $5.71 | $5.71 | 20,340,400 | — | — |
| 2002-01-24 | $5.79 | $5.78 | 27,716,800 | — | — |
| 2002-01-23 | $5.66 | $5.66 | 21,312,400 | — | — |
| 2002-01-22 | $5.35 | $5.34 | 9,051,600 | — | — |
| 2002-01-18 | $5.48 | $5.48 | 13,901,600 | — | — |
| 2002-01-17 | $5.50 | $5.50 | 14,024,800 | — | — |
| 2002-01-16 | $5.31 | $5.31 | 11,719,600 | — | — |
| 2002-01-15 | $5.48 | $5.48 | 14,385,600 | — | — |
| 2002-01-14 | $5.48 | $5.47 | 18,553,600 | — | — |
| 2002-01-11 | $5.47 | $5.47 | 20,484,800 | — | — |
| 2002-01-10 | $5.62 | $5.62 | 17,722,000 | — | — |
| 2002-01-09 | $5.47 | $5.47 | 18,543,600 | — | — |
| 2002-01-08 | $5.67 | $5.67 | 21,871,600 | — | — |
| 2002-01-07 | $5.46 | $5.46 | 23,204,000 | — | — |
| 2002-01-04 | $5.53 | $5.53 | 62,756,400 | — | — |
| 2002-01-03 | $5.11 | $5.10 | 25,148,400 | — | — |
| 2002-01-02 | $4.88 | $4.88 | 11,298,400 | — | — |