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
- 1993-03-16 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 | $4.67 | $4.67 | 140,700 | — | — |
| 2002-12-30 | $4.62 | $4.62 | 78,900 | — | — |
| 2002-12-27 | $4.59 | $4.59 | 49,500 | — | — |
| 2002-12-26 | $4.64 | $4.64 | 60,900 | — | — |
| 2002-12-24 | $4.62 | $4.62 | 63,900 | — | — |
| 2002-12-23 | $4.82 | $4.82 | 125,400 | — | — |
| 2002-12-20 | $4.92 | $4.92 | 148,200 | — | — |
| 2002-12-19 | $5.02 | $5.02 | 102,300 | — | — |
| 2002-12-18 | $5.00 | $5.00 | 109,200 | — | — |
| 2002-12-17 | $5.06 | $5.06 | 45,600 | — | — |
| 2002-12-16 | $5.18 | $5.18 | 42,300 | — | — |
| 2002-12-13 | $5.06 | $5.06 | 54,000 | — | — |
| 2002-12-12 | $5.18 | $5.18 | 39,000 | — | — |
| 2002-12-11 | $5.05 | $5.05 | 182,400 | — | — |
| 2002-12-10 | $5.19 | $5.19 | 215,400 | — | — |
| 2002-12-09 | $5.22 | $5.22 | 144,000 | — | — |
| 2002-12-06 | $5.32 | $5.32 | 105,000 | — | — |
| 2002-12-05 | $5.45 | $5.45 | 225,000 | — | — |
| 2002-12-04 | $5.20 | $5.20 | 360,900 | — | — |
| 2002-12-03 | $4.82 | $4.82 | 71,700 | — | — |
| 2002-12-02 | $4.93 | $4.93 | 193,800 | — | — |
| 2002-11-29 | $4.96 | $4.96 | 51,300 | — | — |
| 2002-11-27 | $5.10 | $5.10 | 174,000 | — | — |
| 2002-11-26 | $5.33 | $5.33 | 32,400 | — | — |
| 2002-11-25 | $5.38 | $5.38 | 92,100 | — | — |
| 2002-11-22 | $5.29 | $5.29 | 82,500 | — | — |
| 2002-11-21 | $5.30 | $5.30 | 219,000 | — | — |
| 2002-11-20 | $5.14 | $5.14 | 145,200 | — | — |
| 2002-11-19 | $5.09 | $5.09 | 92,100 | — | — |
| 2002-11-18 | $5.28 | $5.28 | 46,200 | — | — |
| 2002-11-15 | $5.31 | $5.31 | 81,000 | — | — |
| 2002-11-14 | $5.20 | $5.20 | 130,800 | — | — |
| 2002-11-13 | $5.10 | $5.10 | 60,600 | — | — |
| 2002-11-12 | $5.33 | $5.33 | 106,500 | — | — |
| 2002-11-11 | $5.34 | $5.34 | 62,100 | — | — |
| 2002-11-08 | $5.31 | $5.31 | 190,200 | — | — |
| 2002-11-07 | $5.16 | $5.16 | 289,800 | — | — |
| 2002-11-06 | $4.83 | $4.83 | 89,700 | — | — |
| 2002-11-05 | $4.84 | $4.84 | 255,900 | — | — |
| 2002-11-04 | $4.53 | $4.53 | 173,100 | — | — |
| 2002-11-01 | $4.57 | $4.57 | 120,300 | — | — |
| 2002-10-31 | $4.33 | $4.33 | 172,500 | — | — |
| 2002-10-30 | $4.23 | $4.23 | 53,400 | — | — |
| 2002-10-29 | $4.27 | $4.27 | 327,900 | — | — |
| 2002-10-28 | $4.34 | $4.34 | 255,900 | — | — |
| 2002-10-25 | $4.29 | $4.29 | 87,300 | — | — |
| 2002-10-24 | $4.02 | $4.02 | 57,000 | — | — |
| 2002-10-23 | $4.00 | $4.00 | 148,800 | — | — |
| 2002-10-22 | $4.03 | $4.03 | 145,200 | — | — |
| 2002-10-21 | $4.02 | $4.02 | 160,500 | — | — |
| 2002-10-18 | $3.93 | $3.93 | 174,300 | — | — |
| 2002-10-17 | $4.02 | $4.02 | 99,600 | — | — |
| 2002-10-16 | $3.76 | $3.76 | 461,100 | — | — |
| 2002-10-15 | $4.05 | $4.05 | 497,700 | — | — |
| 2002-10-14 | $3.80 | $3.80 | 438,000 | — | — |
| 2002-10-11 | $3.93 | $3.93 | 313,800 | — | — |
| 2002-10-10 | $3.50 | $3.50 | 167,700 | — | — |
| 2002-10-09 | $3.43 | $3.43 | 231,600 | — | — |
| 2002-10-08 | $3.66 | $3.66 | 484,200 | — | — |
| 2002-10-07 | $3.68 | $3.68 | 450,900 | — | — |
| 2002-10-04 | $4.03 | $4.03 | 402,300 | — | — |
| 2002-10-03 | $4.16 | $4.16 | 385,500 | — | — |
| 2002-10-02 | $4.47 | $4.47 | 1,272,000 | — | — |
| 2002-10-01 | $4.56 | $4.56 | 308,700 | — | — |
| 2002-09-30 | $4.75 | $4.75 | 318,600 | — | — |
| 2002-09-27 | $5.00 | $5.00 | 132,900 | — | — |
| 2002-09-26 | $5.18 | $5.18 | 109,800 | — | — |
| 2002-09-25 | $4.90 | $4.90 | 302,400 | — | — |
| 2002-09-24 | $4.59 | $4.59 | 724,800 | — | — |
| 2002-09-23 | $5.36 | $5.36 | 163,200 | — | — |
| 2002-09-20 | $5.47 | $5.47 | 177,000 | — | — |
| 2002-09-19 | $5.32 | $5.32 | 171,000 | — | — |
| 2002-09-18 | $5.39 | $5.39 | 165,300 | — | — |
| 2002-09-17 | $5.48 | $5.48 | 336,000 | — | — |
| 2002-09-16 | $5.36 | $5.36 | 232,500 | — | — |
| 2002-09-13 | $5.33 | $5.33 | 268,800 | — | — |
| 2002-09-12 | $5.33 | $5.33 | 597,900 | — | — |
| 2002-09-11 | $5.54 | $5.54 | 132,300 | — | — |
| 2002-09-10 | $5.39 | $5.39 | 447,600 | — | — |
| 2002-09-09 | $5.55 | $5.55 | 185,400 | — | — |
| 2002-09-06 | $5.56 | $5.56 | 328,500 | — | — |
| 2002-09-05 | $5.50 | $5.50 | 896,700 | — | — |
| 2002-09-04 | $5.99 | $5.99 | 288,000 | — | — |
| 2002-09-03 | $6.02 | $6.02 | 130,800 | — | — |
| 2002-08-30 | $6.33 | $6.33 | 343,500 | — | — |
| 2002-08-29 | $5.97 | $5.97 | 578,100 | — | — |
| 2002-08-28 | $6.43 | $6.43 | 243,300 | — | — |
| 2002-08-27 | $6.50 | $6.50 | 260,700 | — | — |
| 2002-08-26 | $6.53 | $6.53 | 125,400 | — | — |
| 2002-08-23 | $6.50 | $6.50 | 207,900 | — | — |
| 2002-08-22 | $6.67 | $6.67 | 140,700 | — | — |
| 2002-08-21 | $6.38 | $6.38 | 408,000 | — | — |
| 2002-08-20 | $6.48 | $6.48 | 117,300 | — | — |
| 2002-08-19 | $6.52 | $6.52 | 208,500 | — | — |
| 2002-08-16 | $6.50 | $6.50 | 182,700 | — | — |
| 2002-08-15 | $6.66 | $6.66 | 375,600 | — | — |
| 2002-08-14 | $6.25 | $6.25 | 433,200 | — | — |
| 2002-08-13 | $5.62 | $5.62 | 305,700 | — | — |
| 2002-08-12 | $5.65 | $5.65 | 245,400 | — | — |
| 2002-08-09 | $5.76 | $5.76 | 204,000 | — | — |
| 2002-08-08 | $5.88 | $5.88 | 349,200 | — | — |
| 2002-08-07 | $5.83 | $5.83 | 304,200 | — | — |
| 2002-08-06 | $5.90 | $5.90 | 313,500 | — | — |
| 2002-08-05 | $5.59 | $5.59 | 201,900 | — | — |
| 2002-08-02 | $5.66 | $5.66 | 415,500 | — | — |
| 2002-08-01 | $6.21 | $6.21 | 568,500 | — | — |
| 2002-07-31 | $6.42 | $6.42 | 306,600 | — | — |
| 2002-07-30 | $6.85 | $6.85 | 357,900 | — | — |
| 2002-07-29 | $6.92 | $6.92 | 578,100 | — | — |
| 2002-07-26 | $6.64 | $6.64 | 258,300 | — | — |
| 2002-07-25 | $6.57 | $6.57 | 425,100 | — | — |
| 2002-07-24 | $6.35 | $6.35 | 693,900 | — | — |
| 2002-07-23 | $5.67 | $5.67 | 292,200 | — | — |
| 2002-07-22 | $5.67 | $5.67 | 262,800 | — | — |
| 2002-07-19 | $5.74 | $5.74 | 186,300 | — | — |
| 2002-07-18 | $6.00 | $6.00 | 168,900 | — | — |
| 2002-07-17 | $5.94 | $5.94 | 258,900 | — | — |
| 2002-07-16 | $5.96 | $5.96 | 336,000 | — | — |
| 2002-07-15 | $5.83 | $5.83 | 304,800 | — | — |
| 2002-07-12 | $6.17 | $6.17 | 272,700 | — | — |
| 2002-07-11 | $6.33 | $6.33 | 510,900 | — | — |
| 2002-07-10 | $6.63 | $6.63 | 296,700 | — | — |
| 2002-07-09 | $6.93 | $6.93 | 311,400 | — | — |
| 2002-07-08 | $7.10 | $7.10 | 534,000 | — | — |
| 2002-07-05 | $6.87 | $6.87 | 223,200 | — | — |
| 2002-07-03 | $6.95 | $6.95 | 406,200 | — | — |
| 2002-07-02 | $6.97 | $6.97 | 277,200 | — | — |
| 2002-07-01 | $7.45 | $7.45 | 313,800 | — | — |
| 2002-06-28 | $7.11 | $7.11 | 1,317,000 | — | — |
| 2002-06-27 | $7.30 | $7.30 | 1,053,900 | — | — |
| 2002-06-26 | $7.22 | $7.22 | 334,500 | — | — |
| 2002-06-25 | $7.17 | $7.17 | 669,900 | — | — |
| 2002-06-24 | $6.99 | $6.99 | 753,600 | — | — |
| 2002-06-21 | $7.10 | $7.10 | 790,800 | — | — |
| 2002-06-20 | $6.91 | $6.91 | 313,800 | — | — |
| 2002-06-19 | $6.72 | $6.72 | 349,500 | — | — |
| 2002-06-18 | $6.35 | $6.35 | 139,200 | — | — |
| 2002-06-17 | $6.33 | $6.33 | 172,200 | — | — |
| 2002-06-14 | $6.21 | $6.21 | 222,900 | — | — |
| 2002-06-13 | $6.12 | $6.12 | 50,100 | — | — |
| 2002-06-12 | $6.11 | $6.11 | 157,800 | — | — |
| 2002-06-11 | $6.08 | $6.08 | 224,100 | — | — |
| 2002-06-10 | $5.93 | $5.93 | 331,500 | — | — |
| 2002-06-07 | $5.96 | $5.96 | 496,200 | — | — |
| 2002-06-06 | $6.17 | $6.17 | 87,000 | — | — |
| 2002-06-05 | $6.19 | $6.19 | 39,300 | — | — |
| 2002-06-04 | $6.25 | $6.25 | 175,200 | — | — |
| 2002-06-03 | $6.32 | $6.32 | 210,900 | — | — |
| 2002-05-31 | $6.33 | $6.33 | 139,200 | — | — |
| 2002-05-30 | $6.33 | $6.33 | 62,100 | — | — |
| 2002-05-29 | $6.32 | $6.32 | 103,800 | — | — |
| 2002-05-28 | $6.41 | $6.41 | 56,400 | — | — |
| 2002-05-24 | $6.47 | $6.47 | 108,000 | — | — |
| 2002-05-23 | $6.70 | $6.70 | 227,400 | — | — |
| 2002-05-22 | $6.65 | $6.65 | 234,000 | — | — |
| 2002-05-21 | $6.67 | $6.67 | 130,200 | — | — |
| 2002-05-20 | $6.76 | $6.76 | 133,800 | — | — |
| 2002-05-17 | $6.80 | $6.80 | 320,700 | — | — |
| 2002-05-16 | $6.29 | $6.29 | 289,500 | — | — |
| 2002-05-15 | $6.39 | $6.39 | 159,600 | — | — |
| 2002-05-14 | $6.32 | $6.32 | 219,900 | — | — |
| 2002-05-13 | $6.24 | $6.24 | 154,800 | — | — |
| 2002-05-10 | $6.43 | $6.43 | 387,300 | — | — |
| 2002-05-09 | $6.47 | $6.47 | 717,600 | — | — |
| 2002-05-08 | $6.93 | $6.93 | 167,700 | — | — |
| 2002-05-07 | $6.98 | $6.98 | 128,700 | — | — |
| 2002-05-06 | $7.01 | $7.01 | 259,800 | — | — |
| 2002-05-03 | $6.90 | $6.90 | 182,100 | — | — |
| 2002-05-02 | $6.93 | $6.93 | 344,700 | — | — |
| 2002-05-01 | $6.87 | $6.87 | 186,600 | — | — |
| 2002-04-30 | $6.85 | $6.85 | 218,700 | — | — |
| 2002-04-29 | $6.77 | $6.77 | 270,300 | — | — |
| 2002-04-26 | $6.78 | $6.78 | 127,500 | — | — |
| 2002-04-25 | $6.80 | $6.80 | 96,600 | — | — |
| 2002-04-24 | $6.77 | $6.77 | 365,100 | — | — |
| 2002-04-23 | $6.70 | $6.70 | 174,900 | — | — |
| 2002-04-22 | $6.52 | $6.52 | 180,900 | — | — |
| 2002-04-19 | $6.55 | $6.55 | 242,100 | — | — |
| 2002-04-18 | $6.58 | $6.58 | 233,700 | — | — |
| 2002-04-17 | $6.56 | $6.56 | 438,900 | — | — |
| 2002-04-16 | $6.43 | $6.43 | 285,900 | — | — |
| 2002-04-15 | $6.13 | $6.13 | 390,600 | — | — |
| 2002-04-12 | $6.00 | $6.00 | 449,100 | — | — |
| 2002-04-11 | $6.09 | $6.09 | 229,800 | — | — |
| 2002-04-10 | $6.26 | $6.26 | 623,100 | — | — |
| 2002-04-09 | $6.00 | $6.00 | 517,500 | — | — |
| 2002-04-08 | $5.83 | $5.83 | 158,100 | — | — |
| 2002-04-05 | $5.63 | $5.63 | 289,800 | — | — |
| 2002-04-04 | $5.71 | $5.71 | 272,100 | — | — |
| 2002-04-03 | $5.60 | $5.60 | 242,100 | — | — |
| 2002-04-02 | $5.55 | $5.55 | 228,900 | — | — |
| 2002-04-01 | $5.43 | $5.43 | 308,100 | — | — |
| 2002-03-28 | $5.46 | $5.46 | 423,000 | — | — |
| 2002-03-27 | $5.43 | $5.43 | 889,800 | — | — |
| 2002-03-26 | $5.37 | $5.37 | 956,100 | — | — |
| 2002-03-25 | $5.14 | $5.14 | 142,200 | — | — |
| 2002-03-22 | $4.99 | $4.99 | 333,600 | — | — |
| 2002-03-21 | $5.00 | $5.00 | 315,300 | — | — |
| 2002-03-20 | $5.00 | $5.00 | 276,000 | — | — |
| 2002-03-19 | $5.00 | $5.00 | 62,400 | — | — |
| 2002-03-18 | $5.05 | $5.05 | 99,900 | — | — |
| 2002-03-15 | $5.14 | $5.14 | 302,400 | — | — |
| 2002-03-14 | $5.11 | $5.11 | 293,400 | — | — |
| 2002-03-13 | $5.10 | $5.10 | 300,000 | — | — |
| 2002-03-12 | $4.93 | $4.93 | 153,600 | — | — |
| 2002-03-11 | $4.91 | $4.91 | 608,100 | — | — |
| 2002-03-08 | $5.00 | $5.00 | 363,600 | — | — |
| 2002-03-07 | $5.12 | $5.12 | 473,100 | — | — |
| 2002-03-06 | $5.28 | $5.28 | 692,700 | — | — |
| 2002-03-05 | $5.35 | $5.35 | 98,100 | — | — |
| 2002-03-04 | $5.33 | $5.33 | 190,800 | — | — |
| 2002-03-01 | $5.26 | $5.26 | 311,100 | — | — |
| 2002-02-28 | $5.25 | $5.25 | 200,700 | — | — |
| 2002-02-27 | $5.19 | $5.19 | 427,800 | — | — |
| 2002-02-26 | $5.23 | $5.23 | 110,400 | — | — |
| 2002-02-25 | $5.25 | $5.25 | 187,500 | — | — |
| 2002-02-22 | $5.24 | $5.24 | 252,000 | — | — |
| 2002-02-21 | $5.25 | $5.25 | 827,400 | — | — |
| 2002-02-20 | $5.08 | $5.08 | 340,500 | — | — |
| 2002-02-19 | $4.99 | $4.99 | 362,700 | — | — |
| 2002-02-15 | $5.00 | $5.00 | 228,600 | — | — |
| 2002-02-14 | $5.00 | $5.00 | 588,000 | — | — |
| 2002-02-13 | $4.92 | $4.92 | 628,800 | — | — |
| 2002-02-12 | $4.90 | $4.90 | 137,100 | — | — |
| 2002-02-11 | $4.84 | $4.84 | 273,000 | — | — |
| 2002-02-08 | $4.79 | $4.79 | 193,500 | — | — |
| 2002-02-07 | $4.83 | $4.83 | 256,500 | — | — |
| 2002-02-06 | $4.75 | $4.75 | 147,300 | — | — |
| 2002-02-05 | $4.77 | $4.77 | 299,100 | — | — |
| 2002-02-04 | $4.61 | $4.61 | 200,700 | — | — |
| 2002-02-01 | $4.67 | $4.67 | 168,000 | — | — |
| 2002-01-31 | $4.68 | $4.68 | 116,700 | — | — |
| 2002-01-30 | $4.68 | $4.68 | 89,400 | — | — |
| 2002-01-29 | $4.67 | $4.67 | 214,200 | — | — |
| 2002-01-28 | $4.73 | $4.73 | 338,100 | — | — |
| 2002-01-25 | $4.78 | $4.78 | 188,700 | — | — |
| 2002-01-24 | $4.83 | $4.83 | 171,300 | — | — |
| 2002-01-23 | $4.75 | $4.75 | 49,800 | — | — |
| 2002-01-22 | $4.74 | $4.74 | 143,700 | — | — |
| 2002-01-18 | $4.73 | $4.73 | 491,700 | — | — |
| 2002-01-17 | $4.87 | $4.87 | 199,200 | — | — |
| 2002-01-16 | $4.89 | $4.89 | 325,500 | — | — |
| 2002-01-15 | $4.78 | $4.78 | 320,100 | — | — |
| 2002-01-14 | $4.82 | $4.82 | 210,600 | — | — |
| 2002-01-11 | $4.78 | $4.78 | 135,300 | — | — |
| 2002-01-10 | $4.80 | $4.80 | 486,000 | — | — |
| 2002-01-09 | $4.60 | $4.60 | 261,900 | — | — |
| 2002-01-08 | $4.64 | $4.64 | 88,500 | — | — |
| 2002-01-07 | $4.56 | $4.56 | 108,300 | — | — |
| 2002-01-04 | $4.45 | $4.45 | 140,700 | — | — |
| 2002-01-03 | $4.50 | $4.50 | 116,100 | — | — |
| 2002-01-02 | $4.52 | $4.52 | 233,100 | — | — |