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
- 1994-04-04 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 | $6.42 | $6.42 | 233,300 | — | — |
| 2002-12-30 | $6.69 | $6.69 | 263,100 | — | — |
| 2002-12-27 | $6.52 | $6.52 | 112,500 | — | — |
| 2002-12-26 | $6.76 | $6.76 | 185,100 | — | — |
| 2002-12-24 | $6.29 | $6.29 | 43,000 | — | — |
| 2002-12-23 | $6.25 | $6.25 | 174,200 | — | — |
| 2002-12-20 | $5.98 | $5.98 | 251,600 | — | — |
| 2002-12-19 | $6.02 | $6.02 | 106,800 | — | — |
| 2002-12-18 | $5.83 | $5.83 | 114,700 | — | — |
| 2002-12-17 | $6.02 | $6.02 | 183,300 | — | — |
| 2002-12-16 | $6.25 | $6.25 | 106,600 | — | — |
| 2002-12-13 | $6.09 | $6.09 | 98,500 | — | — |
| 2002-12-12 | $6.34 | $6.34 | 193,400 | — | — |
| 2002-12-11 | $6.53 | $6.53 | 111,200 | — | — |
| 2002-12-10 | $7.08 | $7.08 | 136,400 | — | — |
| 2002-12-09 | $6.50 | $6.50 | 117,300 | — | — |
| 2002-12-06 | $6.74 | $6.74 | 89,500 | — | — |
| 2002-12-05 | $6.64 | $6.64 | 107,500 | — | — |
| 2002-12-04 | $6.51 | $6.51 | 71,800 | — | — |
| 2002-12-03 | $6.60 | $6.60 | 103,000 | — | — |
| 2002-12-02 | $6.76 | $6.76 | 163,700 | — | — |
| 2002-11-29 | $7.13 | $7.13 | 79,900 | — | — |
| 2002-11-27 | $7.25 | $7.25 | 297,900 | — | — |
| 2002-11-26 | $7.04 | $7.04 | 90,100 | — | — |
| 2002-11-25 | $7.05 | $7.05 | 128,700 | — | — |
| 2002-11-22 | $7.01 | $7.01 | 369,500 | — | — |
| 2002-11-21 | $6.70 | $6.70 | 107,800 | — | — |
| 2002-11-20 | $6.23 | $6.23 | 115,400 | — | — |
| 2002-11-19 | $6.15 | $6.15 | 154,500 | — | — |
| 2002-11-18 | $6.28 | $6.28 | 83,700 | — | — |
| 2002-11-15 | $6.05 | $6.05 | 60,900 | — | — |
| 2002-11-14 | $6.18 | $6.18 | 118,500 | — | — |
| 2002-11-13 | $6.06 | $6.06 | 98,000 | — | — |
| 2002-11-12 | $5.86 | $5.86 | 227,400 | — | — |
| 2002-11-11 | $6.31 | $6.31 | 68,700 | — | — |
| 2002-11-08 | $6.50 | $6.50 | 71,200 | — | — |
| 2002-11-07 | $6.72 | $6.72 | 115,000 | — | — |
| 2002-11-06 | $6.81 | $6.81 | 113,600 | — | — |
| 2002-11-05 | $6.65 | $6.65 | 59,800 | — | — |
| 2002-11-04 | $6.88 | $6.88 | 52,400 | — | — |
| 2002-11-01 | $6.76 | $6.76 | 171,000 | — | — |
| 2002-10-31 | $6.88 | $6.88 | 79,600 | — | — |
| 2002-10-30 | $6.97 | $6.97 | 54,900 | — | — |
| 2002-10-29 | $6.99 | $6.99 | 119,700 | — | — |
| 2002-10-28 | $6.64 | $6.64 | 72,800 | — | — |
| 2002-10-25 | $6.80 | $6.80 | 141,800 | — | — |
| 2002-10-24 | $6.77 | $6.77 | 186,600 | — | — |
| 2002-10-23 | $6.62 | $6.62 | 96,500 | — | — |
| 2002-10-22 | $6.75 | $6.75 | 56,200 | — | — |
| 2002-10-21 | $7.00 | $7.00 | 91,300 | — | — |
| 2002-10-18 | $6.86 | $6.86 | 69,400 | — | — |
| 2002-10-17 | $6.99 | $6.99 | 192,800 | — | — |
| 2002-10-16 | $6.50 | $6.50 | 91,600 | — | — |
| 2002-10-15 | $6.55 | $6.55 | 818,600 | — | — |
| 2002-10-14 | $6.37 | $6.37 | 173,800 | — | — |
| 2002-10-11 | $6.55 | $6.55 | 525,900 | — | — |
| 2002-10-10 | $6.50 | $6.50 | 185,700 | — | — |
| 2002-10-09 | $6.62 | $6.62 | 164,400 | — | — |
| 2002-10-08 | $6.38 | $6.38 | 108,000 | — | — |
| 2002-10-07 | $6.02 | $6.02 | 77,800 | — | — |
| 2002-10-04 | $6.18 | $6.18 | 297,200 | — | — |
| 2002-10-03 | $7.00 | $7.00 | 121,600 | — | — |
| 2002-10-02 | $6.70 | $6.70 | 90,500 | — | — |
| 2002-10-01 | $6.68 | $6.68 | 268,100 | — | — |
| 2002-09-30 | $6.32 | $6.32 | 223,900 | — | — |
| 2002-09-27 | $5.70 | $5.70 | 85,300 | — | — |
| 2002-09-26 | $5.83 | $5.83 | 117,200 | — | — |
| 2002-09-25 | $5.63 | $5.63 | 159,900 | — | — |
| 2002-09-24 | $5.43 | $5.43 | 121,800 | — | — |
| 2002-09-23 | $5.91 | $5.91 | 55,400 | — | — |
| 2002-09-20 | $5.93 | $5.93 | 832,000 | — | — |
| 2002-09-19 | $5.95 | $5.95 | 161,000 | — | — |
| 2002-09-18 | $6.53 | $6.53 | 149,300 | — | — |
| 2002-09-17 | $6.59 | $6.59 | 57,300 | — | — |
| 2002-09-16 | $6.98 | $6.98 | 248,800 | — | — |
| 2002-09-13 | $7.21 | $7.21 | 201,200 | — | — |
| 2002-09-12 | $6.90 | $6.90 | 28,000 | — | — |
| 2002-09-11 | $7.16 | $7.16 | 23,600 | — | — |
| 2002-09-10 | $7.19 | $7.19 | 710,200 | — | — |
| 2002-09-09 | $7.16 | $7.16 | 634,500 | — | — |
| 2002-09-06 | $7.28 | $7.28 | 67,000 | — | — |
| 2002-09-05 | $6.54 | $6.54 | 158,900 | — | — |
| 2002-09-04 | $6.54 | $6.54 | 267,100 | — | — |
| 2002-09-03 | $7.06 | $7.06 | 135,200 | — | — |
| 2002-08-30 | $6.80 | $6.80 | 52,600 | — | — |
| 2002-08-29 | $6.79 | $6.79 | 107,300 | — | — |
| 2002-08-28 | $6.75 | $6.75 | 121,100 | — | — |
| 2002-08-27 | $7.40 | $7.40 | 196,100 | — | — |
| 2002-08-26 | $7.78 | $7.78 | 467,000 | — | — |
| 2002-08-23 | $7.30 | $7.30 | 68,100 | — | — |
| 2002-08-22 | $7.50 | $7.50 | 87,200 | — | — |
| 2002-08-21 | $7.50 | $7.50 | 64,200 | — | — |
| 2002-08-20 | $7.50 | $7.50 | 143,600 | — | — |
| 2002-08-19 | $7.60 | $7.60 | 49,300 | — | — |
| 2002-08-16 | $7.42 | $7.42 | 83,400 | — | — |
| 2002-08-15 | $7.69 | $7.69 | 112,900 | — | — |
| 2002-08-14 | $7.62 | $7.62 | 126,900 | — | — |
| 2002-08-13 | $7.28 | $7.28 | 215,000 | — | — |
| 2002-08-12 | $7.28 | $7.28 | 124,400 | — | — |
| 2002-08-09 | $7.17 | $7.17 | 115,000 | — | — |
| 2002-08-08 | $7.08 | $7.08 | 97,600 | — | — |
| 2002-08-07 | $7.20 | $7.20 | 135,500 | — | — |
| 2002-08-06 | $7.25 | $7.25 | 467,900 | — | — |
| 2002-08-05 | $7.03 | $7.03 | 95,500 | — | — |
| 2002-08-02 | $7.30 | $7.30 | 154,500 | — | — |
| 2002-08-01 | $7.25 | $7.25 | 104,100 | — | — |
| 2002-07-31 | $7.04 | $7.04 | 190,400 | — | — |
| 2002-07-30 | $6.80 | $6.80 | 244,300 | — | — |
| 2002-07-29 | $7.36 | $7.36 | 485,600 | — | — |
| 2002-07-26 | $7.42 | $7.42 | 244,200 | — | — |
| 2002-07-25 | $6.65 | $6.65 | 301,500 | — | — |
| 2002-07-24 | $6.50 | $6.50 | 199,000 | — | — |
| 2002-07-23 | $6.10 | $6.10 | 175,300 | — | — |
| 2002-07-22 | $6.21 | $6.21 | 358,800 | — | — |
| 2002-07-19 | $6.45 | $6.45 | 228,400 | — | — |
| 2002-07-18 | $6.15 | $6.15 | 117,600 | — | — |
| 2002-07-17 | $6.10 | $6.10 | 336,900 | — | — |
| 2002-07-16 | $5.72 | $5.72 | 371,200 | — | — |
| 2002-07-15 | $5.30 | $5.30 | 247,100 | — | — |
| 2002-07-12 | $5.60 | $5.60 | 81,900 | — | — |
| 2002-07-11 | $5.88 | $5.88 | 274,900 | — | — |
| 2002-07-10 | $5.60 | $5.60 | 225,000 | — | — |
| 2002-07-09 | $5.62 | $5.62 | 305,400 | — | — |
| 2002-07-08 | $5.45 | $5.45 | 218,900 | — | — |
| 2002-07-05 | $5.44 | $5.44 | 106,400 | — | — |
| 2002-07-03 | $5.05 | $5.05 | 725,300 | — | — |
| 2002-07-02 | $5.45 | $5.45 | 288,400 | — | — |
| 2002-07-01 | $5.72 | $5.72 | 291,400 | — | — |
| 2002-06-28 | $5.85 | $5.85 | 488,300 | — | — |
| 2002-06-27 | $5.91 | $5.91 | 312,400 | — | — |
| 2002-06-26 | $5.98 | $5.98 | 218,600 | — | — |
| 2002-06-25 | $6.08 | $6.08 | 512,000 | — | — |
| 2002-06-24 | $6.05 | $6.05 | 240,100 | — | — |
| 2002-06-21 | $5.85 | $5.85 | 679,200 | — | — |
| 2002-06-20 | $5.90 | $5.90 | 186,400 | — | — |
| 2002-06-19 | $6.30 | $6.30 | 598,800 | — | — |
| 2002-06-18 | $6.39 | $6.39 | 1,187,000 | — | — |
| 2002-06-17 | $6.41 | $6.41 | 1,936,100 | — | — |
| 2002-06-14 | $5.96 | $5.96 | 1,962,200 | — | — |
| 2002-06-13 | $6.00 | $6.00 | 2,470,800 | — | — |
| 2002-06-12 | $6.84 | $6.84 | 1,041,200 | — | — |
| 2002-06-11 | $6.83 | $6.83 | 902,900 | — | — |
| 2002-06-10 | $6.92 | $6.92 | 217,300 | — | — |
| 2002-06-07 | $7.57 | $7.57 | 218,200 | — | — |
| 2002-06-06 | $7.20 | $7.20 | 869,300 | — | — |
| 2002-06-05 | $8.90 | $8.90 | 149,500 | — | — |
| 2002-06-04 | $8.85 | $8.85 | 108,000 | — | — |
| 2002-06-03 | $8.90 | $8.90 | 284,900 | — | — |
| 2002-05-31 | $8.88 | $8.88 | 194,300 | — | — |
| 2002-05-30 | $8.38 | $8.38 | 63,300 | — | — |
| 2002-05-29 | $8.17 | $8.17 | 96,700 | — | — |
| 2002-05-28 | $8.27 | $8.27 | 122,400 | — | — |
| 2002-05-24 | $8.50 | $8.50 | 101,100 | — | — |
| 2002-05-23 | $8.92 | $8.92 | 125,600 | — | — |
| 2002-05-22 | $8.30 | $8.30 | 62,100 | — | — |
| 2002-05-21 | $8.20 | $8.20 | 118,900 | — | — |
| 2002-05-20 | $8.57 | $8.57 | 74,300 | — | — |
| 2002-05-17 | $8.35 | $8.35 | 58,200 | — | — |
| 2002-05-16 | $8.46 | $8.46 | 152,900 | — | — |
| 2002-05-15 | $8.95 | $8.95 | 219,000 | — | — |
| 2002-05-14 | $8.74 | $8.74 | 147,100 | — | — |
| 2002-05-13 | $8.38 | $8.38 | 87,600 | — | — |
| 2002-05-10 | $8.08 | $8.08 | 168,600 | — | — |
| 2002-05-09 | $8.40 | $8.40 | 125,600 | — | — |
| 2002-05-08 | $8.47 | $8.47 | 113,400 | — | — |
| 2002-05-07 | $8.26 | $8.26 | 77,200 | — | — |
| 2002-05-06 | $8.58 | $8.58 | 222,100 | — | — |
| 2002-05-03 | $8.49 | $8.49 | 156,400 | — | — |
| 2002-05-02 | $8.90 | $8.90 | 286,200 | — | — |
| 2002-05-01 | $9.12 | $9.12 | 259,900 | — | — |
| 2002-04-30 | $9.00 | $9.00 | 230,000 | — | — |
| 2002-04-29 | $8.48 | $8.48 | 139,900 | — | — |
| 2002-04-26 | $9.00 | $9.00 | 348,200 | — | — |
| 2002-04-25 | $8.99 | $8.99 | 122,600 | — | — |
| 2002-04-24 | $8.88 | $8.88 | 88,500 | — | — |
| 2002-04-23 | $8.98 | $8.98 | 133,600 | — | — |
| 2002-04-22 | $8.97 | $8.97 | 437,000 | — | — |
| 2002-04-19 | $8.67 | $8.67 | 212,400 | — | — |
| 2002-04-18 | $8.50 | $8.50 | 286,400 | — | — |
| 2002-04-17 | $8.72 | $8.72 | 256,800 | — | — |
| 2002-04-16 | $8.75 | $8.75 | 463,600 | — | — |
| 2002-04-15 | $8.15 | $8.15 | 213,200 | — | — |
| 2002-04-12 | $8.14 | $8.14 | 120,300 | — | — |
| 2002-04-11 | $7.95 | $7.95 | 125,600 | — | — |
| 2002-04-10 | $8.03 | $8.03 | 246,200 | — | — |
| 2002-04-09 | $7.55 | $7.55 | 345,400 | — | — |
| 2002-04-08 | $7.52 | $7.52 | 370,800 | — | — |
| 2002-04-05 | $7.69 | $7.69 | 138,800 | — | — |
| 2002-04-04 | $8.13 | $8.13 | 157,500 | — | — |
| 2002-04-03 | $7.91 | $7.91 | 192,000 | — | — |
| 2002-04-02 | $7.97 | $7.97 | 301,100 | — | — |
| 2002-04-01 | $7.70 | $7.70 | 510,700 | — | — |
| 2002-03-28 | $7.80 | $7.80 | 326,000 | — | — |
| 2002-03-27 | $8.04 | $8.04 | 250,900 | — | — |
| 2002-03-26 | $8.05 | $8.05 | 548,900 | — | — |
| 2002-03-25 | $7.66 | $7.66 | 529,500 | — | — |
| 2002-03-22 | $7.33 | $7.33 | 350,200 | — | — |
| 2002-03-21 | $7.30 | $7.30 | 364,000 | — | — |
| 2002-03-20 | $7.12 | $7.12 | 167,300 | — | — |
| 2002-03-19 | $6.90 | $6.90 | 176,900 | — | — |
| 2002-03-18 | $7.06 | $7.06 | 317,400 | — | — |
| 2002-03-15 | $6.84 | $6.84 | 322,400 | — | — |
| 2002-03-14 | $7.00 | $7.00 | 823,600 | — | — |
| 2002-03-13 | $6.89 | $6.89 | 602,300 | — | — |
| 2002-03-12 | $6.50 | $6.50 | 719,000 | — | — |
| 2002-03-11 | $6.35 | $6.35 | 1,183,600 | — | — |
| 2002-03-08 | $5.66 | $5.66 | 109,200 | — | — |
| 2002-03-07 | $5.75 | $5.75 | 271,100 | — | — |
| 2002-03-06 | $5.74 | $5.74 | 171,000 | — | — |
| 2002-03-05 | $5.65 | $5.65 | 269,400 | — | — |
| 2002-03-04 | $5.27 | $5.27 | 125,000 | — | — |
| 2002-03-01 | $5.25 | $5.25 | 176,900 | — | — |
| 2002-02-28 | $4.85 | $4.85 | 123,200 | — | — |
| 2002-02-27 | $4.78 | $4.78 | 100,400 | — | — |
| 2002-02-26 | $4.68 | $4.68 | 50,600 | — | — |
| 2002-02-25 | $4.81 | $4.81 | 68,400 | — | — |
| 2002-02-22 | $4.70 | $4.70 | 41,100 | — | — |
| 2002-02-21 | $4.72 | $4.72 | 47,600 | — | — |
| 2002-02-20 | $4.82 | $4.82 | 93,400 | — | — |
| 2002-02-19 | $4.77 | $4.77 | 69,400 | — | — |
| 2002-02-15 | $4.90 | $4.90 | 172,200 | — | — |
| 2002-02-14 | $4.96 | $4.96 | 106,000 | — | — |
| 2002-02-13 | $4.97 | $4.97 | 56,800 | — | — |
| 2002-02-12 | $4.90 | $4.90 | 114,800 | — | — |
| 2002-02-11 | $4.74 | $4.74 | 45,200 | — | — |
| 2002-02-08 | $4.63 | $4.63 | 107,300 | — | — |
| 2002-02-07 | $4.20 | $4.20 | 183,400 | — | — |
| 2002-02-06 | $4.50 | $4.50 | 572,100 | — | — |
| 2002-02-05 | $5.47 | $5.47 | 140,400 | — | — |
| 2002-02-04 | $5.25 | $5.25 | 86,100 | — | — |
| 2002-02-01 | $5.10 | $5.10 | 89,600 | — | — |
| 2002-01-31 | $4.89 | $4.89 | 37,900 | — | — |
| 2002-01-30 | $4.89 | $4.89 | 318,100 | — | — |
| 2002-01-29 | $4.90 | $4.90 | 160,500 | — | — |
| 2002-01-28 | $5.09 | $5.09 | 83,400 | — | — |
| 2002-01-25 | $5.14 | $5.14 | 77,200 | — | — |
| 2002-01-24 | $5.20 | $5.20 | 32,600 | — | — |
| 2002-01-23 | $5.52 | $5.52 | 81,500 | — | — |
| 2002-01-22 | $5.60 | $5.60 | 90,000 | — | — |
| 2002-01-18 | $5.65 | $5.65 | 1,349,000 | — | — |
| 2002-01-17 | $5.80 | $5.80 | 83,700 | — | — |
| 2002-01-16 | $5.93 | $5.93 | 153,900 | — | — |
| 2002-01-15 | $5.62 | $5.62 | 47,100 | — | — |
| 2002-01-14 | $5.62 | $5.62 | 127,200 | — | — |
| 2002-01-11 | $5.64 | $5.64 | 118,000 | — | — |
| 2002-01-10 | $5.56 | $5.56 | 185,300 | — | — |
| 2002-01-09 | $5.59 | $5.59 | 121,400 | — | — |
| 2002-01-08 | $5.37 | $5.37 | 226,500 | — | — |
| 2002-01-07 | $5.31 | $5.31 | 109,300 | — | — |
| 2002-01-04 | $5.53 | $5.53 | 56,100 | — | — |
| 2002-01-03 | $5.75 | $5.75 | 134,200 | — | — |
| 2002-01-02 | $5.56 | $5.56 | 73,000 | — | — |