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
- 1980-03-19 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 | $5.57 | $5.60 | 977,200 | — | — |
| 2002-12-30 | $5.28 | $5.30 | 612,600 | — | — |
| 2002-12-27 | $5.25 | $5.27 | 650,600 | — | — |
| 2002-12-26 | $5.38 | $5.40 | 704,200 | — | — |
| 2002-12-24 | $5.25 | $5.28 | 579,400 | — | — |
| 2002-12-23 | $5.25 | $5.28 | 953,000 | — | — |
| 2002-12-20 | $5.43 | $5.45 | 775,200 | — | — |
| 2002-12-19 | $5.52 | $5.54 | 430,600 | — | — |
| 2002-12-18 | $5.56 | $5.58 | 1,511,600 | — | — |
| 2002-12-17 | $5.73 | $5.75 | 492,400 | — | — |
| 2002-12-16 | $5.84 | $5.86 | 705,000 | — | — |
| 2002-12-13 | $5.92 | $5.95 | 431,600 | — | — |
| 2002-12-12 | $6.05 | $6.08 | 254,800 | — | — |
| 2002-12-11 | $6.15 | $6.17 | 622,800 | — | — |
| 2002-12-10 | $6.15 | $6.18 | 733,600 | — | — |
| 2002-12-09 | $5.96 | $5.98 | 639,800 | — | — |
| 2002-12-06 | $6.03 | $6.05 | 309,400 | — | — |
| 2002-12-05 | $6.01 | $6.03 | 250,200 | — | — |
| 2002-12-04 | $6.08 | $6.10 | 434,200 | — | — |
| 2002-12-03 | $6.18 | $6.21 | 427,600 | — | — |
| 2002-12-02 | $6.33 | $6.36 | 1,625,400 | — | — |
| 2002-11-29 | $6.18 | $6.21 | 258,600 | — | — |
| 2002-11-27 | $6.26 | $6.29 | 991,600 | — | — |
| 2002-11-26 | $6.08 | $6.10 | 367,400 | — | — |
| 2002-11-25 | $6.09 | $6.11 | 1,230,600 | — | — |
| 2002-11-22 | $6.00 | $6.03 | 313,800 | — | — |
| 2002-11-21 | $6.10 | $6.13 | 1,044,400 | — | — |
| 2002-11-20 | $5.77 | $5.80 | 729,800 | — | — |
| 2002-11-19 | $5.80 | $5.83 | 743,800 | — | — |
| 2002-11-18 | $5.88 | $5.90 | 2,250,800 | — | — |
| 2002-11-15 | $6.10 | $6.13 | 316,800 | — | — |
| 2002-11-14 | $6.20 | $6.23 | 354,600 | — | — |
| 2002-11-13 | $6.20 | $6.23 | 295,800 | — | — |
| 2002-11-12 | $6.20 | $6.23 | 562,400 | — | — |
| 2002-11-11 | $6.00 | $6.03 | 388,600 | — | — |
| 2002-11-08 | $6.00 | $6.03 | 706,400 | — | — |
| 2002-11-07 | $6.25 | $6.28 | 655,000 | — | — |
| 2002-11-06 | $6.30 | $6.33 | 1,569,800 | — | — |
| 2002-11-05 | $6.22 | $6.25 | 574,800 | — | — |
| 2002-11-04 | $6.25 | $6.28 | 668,800 | — | — |
| 2002-11-01 | $6.18 | $6.21 | 1,209,600 | — | — |
| 2002-10-31 | $5.83 | $5.86 | 847,200 | — | — |
| 2002-10-30 | $5.94 | $5.97 | 686,200 | — | — |
| 2002-10-29 | $6.00 | $6.03 | 1,017,600 | — | — |
| 2002-10-28 | $5.95 | $5.98 | 923,600 | — | — |
| 2002-10-25 | $5.67 | $5.69 | 1,943,800 | — | — |
| 2002-10-24 | $5.38 | $5.40 | 11,837,600 | — | — |
| 2002-10-23 | $7.75 | $7.79 | 534,000 | — | — |
| 2002-10-22 | $7.98 | $8.01 | 708,600 | — | — |
| 2002-10-21 | $8.18 | $8.22 | 232,200 | — | — |
| 2002-10-18 | $8.20 | $8.24 | 292,200 | — | — |
| 2002-10-17 | $8.05 | $8.09 | 631,800 | — | — |
| 2002-10-16 | $7.85 | $7.89 | 501,400 | — | — |
| 2002-10-15 | $8.28 | $8.32 | 579,400 | — | — |
| 2002-10-14 | $7.68 | $7.71 | 578,600 | — | — |
| 2002-10-11 | $7.78 | $7.81 | 485,000 | — | — |
| 2002-10-10 | $7.16 | $7.19 | 365,200 | — | — |
| 2002-10-09 | $7.30 | $7.34 | 805,600 | — | — |
| 2002-10-08 | $7.55 | $7.59 | 699,000 | — | — |
| 2002-10-07 | $7.50 | $7.54 | 441,600 | — | — |
| 2002-10-04 | $7.83 | $7.86 | 611,400 | — | — |
| 2002-10-03 | $8.54 | $8.58 | 317,200 | — | — |
| 2002-10-02 | $8.68 | $8.72 | 849,000 | — | — |
| 2002-10-01 | $8.56 | $8.60 | 586,200 | — | — |
| 2002-09-30 | $8.45 | $8.49 | 393,200 | — | — |
| 2002-09-27 | $8.40 | $8.44 | 363,800 | — | — |
| 2002-09-26 | $8.60 | $8.64 | 802,800 | — | — |
| 2002-09-25 | $8.48 | $8.52 | 959,600 | — | — |
| 2002-09-24 | $8.38 | $8.42 | 767,200 | — | — |
| 2002-09-23 | $8.99 | $9.03 | 400,400 | — | — |
| 2002-09-20 | $9.35 | $9.40 | 346,200 | — | — |
| 2002-09-19 | $9.30 | $9.35 | 602,400 | — | — |
| 2002-09-18 | $9.80 | $9.85 | 358,800 | — | — |
| 2002-09-17 | $10.05 | $10.09 | 402,800 | — | — |
| 2002-09-16 | $10.75 | $10.80 | 331,000 | — | — |
| 2002-09-13 | $10.64 | $10.69 | 422,400 | — | — |
| 2002-09-12 | $10.50 | $10.55 | 375,200 | — | — |
| 2002-09-11 | $10.53 | $10.58 | 332,200 | — | — |
| 2002-09-10 | $10.34 | $10.39 | 513,200 | — | — |
| 2002-09-09 | $9.81 | $9.86 | 329,200 | — | — |
| 2002-09-06 | $9.98 | $10.03 | 380,600 | — | — |
| 2002-09-05 | $9.57 | $9.61 | 150,400 | — | — |
| 2002-09-04 | $9.91 | $9.96 | 440,600 | — | — |
| 2002-09-03 | $9.85 | $9.90 | 394,400 | — | — |
| 2002-08-30 | $9.83 | $9.87 | 195,600 | — | — |
| 2002-08-29 | $9.68 | $9.72 | 141,400 | — | — |
| 2002-08-28 | $9.80 | $9.85 | 353,600 | — | — |
| 2002-08-27 | $10.10 | $10.15 | 298,400 | — | — |
| 2002-08-26 | $9.90 | $9.95 | 365,600 | — | — |
| 2002-08-23 | $9.75 | $9.80 | 392,600 | — | — |
| 2002-08-22 | $9.97 | $10.01 | 587,200 | — | — |
| 2002-08-21 | $9.40 | $9.45 | 249,400 | — | — |
| 2002-08-20 | $9.50 | $9.55 | 405,800 | — | — |
| 2002-08-19 | $9.39 | $9.44 | 496,200 | — | — |
| 2002-08-16 | $9.08 | $9.12 | 118,600 | — | — |
| 2002-08-15 | $9.25 | $9.30 | 262,800 | — | — |
| 2002-08-14 | $9.00 | $9.04 | 386,000 | — | — |
| 2002-08-13 | $8.95 | $8.99 | 382,600 | — | — |
| 2002-08-12 | $9.15 | $9.19 | 270,800 | — | — |
| 2002-08-09 | $9.28 | $9.33 | 193,000 | — | — |
| 2002-08-08 | $9.45 | $9.50 | 295,600 | — | — |
| 2002-08-07 | $9.08 | $9.12 | 490,800 | — | — |
| 2002-08-06 | $9.30 | $9.35 | 620,600 | — | — |
| 2002-08-05 | $8.92 | $8.96 | 213,600 | — | — |
| 2002-08-02 | $9.05 | $9.09 | 549,600 | — | — |
| 2002-08-01 | $9.41 | $9.45 | 241,000 | — | — |
| 2002-07-31 | $9.77 | $9.81 | 296,800 | — | — |
| 2002-07-30 | $9.83 | $9.87 | 340,400 | — | — |
| 2002-07-29 | $9.96 | $10.01 | 496,800 | — | — |
| 2002-07-26 | $9.40 | $9.45 | 502,000 | — | — |
| 2002-07-25 | $9.31 | $9.35 | 567,400 | — | — |
| 2002-07-24 | $9.41 | $9.46 | 702,200 | — | — |
| 2002-07-23 | $8.68 | $8.72 | 931,400 | — | — |
| 2002-07-22 | $9.33 | $9.37 | 610,400 | — | — |
| 2002-07-19 | $9.28 | $9.32 | 307,600 | — | — |
| 2002-07-18 | $9.32 | $9.37 | 664,200 | — | — |
| 2002-07-17 | $9.83 | $9.87 | 709,200 | — | — |
| 2002-07-16 | $9.52 | $9.56 | 416,800 | — | — |
| 2002-07-15 | $9.70 | $9.75 | 507,400 | — | — |
| 2002-07-12 | $9.82 | $9.86 | 393,200 | — | — |
| 2002-07-11 | $9.98 | $10.02 | 274,600 | — | — |
| 2002-07-10 | $10.27 | $10.32 | 285,200 | — | — |
| 2002-07-09 | $10.60 | $10.65 | 379,800 | — | — |
| 2002-07-08 | $10.31 | $10.36 | 311,000 | — | — |
| 2002-07-05 | $10.58 | $10.63 | 581,400 | — | — |
| 2002-07-03 | $10.25 | $10.29 | 756,400 | — | — |
| 2002-07-02 | $10.61 | $10.66 | 263,000 | — | — |
| 2002-07-01 | $10.87 | $10.92 | 497,200 | — | — |
| 2002-06-28 | $11.25 | $11.30 | 491,200 | — | — |
| 2002-06-27 | $11.35 | $11.41 | 507,400 | — | — |
| 2002-06-26 | $11.45 | $11.50 | 409,000 | — | — |
| 2002-06-25 | $11.29 | $11.35 | 332,800 | — | — |
| 2002-06-24 | $11.48 | $11.53 | 402,200 | — | — |
| 2002-06-21 | $11.54 | $11.60 | 387,400 | — | — |
| 2002-06-20 | $11.45 | $11.51 | 384,000 | — | — |
| 2002-06-19 | $11.53 | $11.58 | 450,400 | — | — |
| 2002-06-18 | $11.92 | $11.98 | 170,400 | — | — |
| 2002-06-17 | $12.18 | $12.24 | 750,600 | — | — |
| 2002-06-14 | $11.80 | $11.86 | 366,200 | — | — |
| 2002-06-13 | $12.00 | $12.06 | 537,800 | — | — |
| 2002-06-12 | $12.02 | $12.07 | 683,400 | — | — |
| 2002-06-11 | $12.37 | $12.43 | 341,800 | — | — |
| 2002-06-10 | $12.44 | $12.50 | 266,000 | — | — |
| 2002-06-07 | $12.40 | $12.46 | 727,600 | — | — |
| 2002-06-06 | $12.60 | $12.66 | 866,400 | — | — |
| 2002-06-05 | $12.74 | $12.80 | 731,600 | — | — |
| 2002-06-04 | $12.51 | $12.57 | 563,200 | — | — |
| 2002-06-03 | $12.48 | $12.54 | 425,800 | — | — |
| 2002-05-31 | $12.70 | $12.76 | 600,400 | — | — |
| 2002-05-30 | $12.63 | $12.69 | 355,400 | — | — |
| 2002-05-29 | $12.57 | $12.63 | 652,000 | — | — |
| 2002-05-28 | $12.69 | $12.75 | 648,400 | — | — |
| 2002-05-24 | $13.20 | $13.26 | 855,200 | — | — |
| 2002-05-23 | $13.36 | $13.42 | 1,178,600 | — | — |
| 2002-05-22 | $12.74 | $12.80 | 1,155,000 | — | — |
| 2002-05-21 | $12.00 | $12.06 | 434,400 | — | — |
| 2002-05-20 | $12.23 | $12.28 | 376,400 | — | — |
| 2002-05-17 | $12.51 | $12.57 | 448,400 | — | — |
| 2002-05-16 | $12.20 | $12.26 | 214,000 | — | — |
| 2002-05-15 | $12.31 | $12.37 | 470,000 | — | — |
| 2002-05-14 | $12.23 | $12.28 | 678,600 | — | — |
| 2002-05-13 | $12.02 | $12.07 | 202,200 | — | — |
| 2002-05-10 | $11.65 | $11.71 | 256,400 | — | — |
| 2002-05-09 | $11.75 | $11.81 | 223,400 | — | — |
| 2002-05-08 | $12.01 | $12.06 | 461,400 | — | — |
| 2002-05-07 | $12.00 | $12.06 | 418,200 | — | — |
| 2002-05-06 | $12.03 | $12.08 | 312,400 | — | — |
| 2002-05-03 | $12.45 | $12.51 | 409,000 | — | — |
| 2002-05-02 | $12.73 | $12.79 | 555,600 | — | — |
| 2002-05-01 | $12.93 | $12.99 | 715,400 | — | — |
| 2002-04-30 | $12.53 | $12.59 | 721,000 | — | — |
| 2002-04-29 | $12.05 | $12.11 | 642,800 | — | — |
| 2002-04-26 | $12.25 | $12.30 | 788,600 | — | — |
| 2002-04-25 | $12.38 | $12.44 | 1,458,400 | — | — |
| 2002-04-24 | $12.25 | $12.31 | 1,573,600 | — | — |
| 2002-04-23 | $11.75 | $11.80 | 1,860,600 | — | — |
| 2002-04-22 | $10.75 | $10.80 | 657,800 | — | — |
| 2002-04-19 | $11.24 | $11.29 | 619,600 | — | — |
| 2002-04-18 | $11.10 | $11.15 | 4,789,800 | — | — |
| 2002-04-17 | $11.66 | $11.72 | 281,000 | — | — |
| 2002-04-16 | $12.15 | $12.21 | 222,400 | — | — |
| 2002-04-15 | $11.68 | $11.73 | 231,400 | — | — |
| 2002-04-12 | $12.06 | $12.11 | 681,400 | — | — |
| 2002-04-11 | $12.25 | $12.30 | 509,200 | — | — |
| 2002-04-10 | $12.09 | $12.15 | 697,800 | — | — |
| 2002-04-09 | $11.52 | $11.58 | 404,400 | — | — |
| 2002-04-08 | $11.48 | $11.53 | 251,800 | — | — |
| 2002-04-05 | $11.45 | $11.51 | 271,400 | — | — |
| 2002-04-04 | $11.30 | $11.36 | 120,200 | — | — |
| 2002-04-03 | $11.30 | $11.36 | 338,200 | — | — |
| 2002-04-02 | $11.35 | $11.40 | 465,800 | — | — |
| 2002-04-01 | $11.27 | $11.32 | 386,600 | — | — |
| 2002-03-28 | $11.30 | $11.36 | 477,000 | — | — |
| 2002-03-27 | $10.99 | $11.04 | 210,800 | — | — |
| 2002-03-26 | $11.02 | $11.07 | 341,600 | — | — |
| 2002-03-25 | $11.17 | $11.22 | 203,400 | — | — |
| 2002-03-22 | $11.50 | $11.56 | 457,800 | — | — |
| 2002-03-21 | $11.33 | $11.38 | 386,800 | — | — |
| 2002-03-20 | $11.41 | $11.47 | 1,015,200 | — | — |
| 2002-03-19 | $11.44 | $11.50 | 395,800 | — | — |
| 2002-03-18 | $11.18 | $11.23 | 287,400 | — | — |
| 2002-03-15 | $11.42 | $11.47 | 299,200 | — | — |
| 2002-03-14 | $11.47 | $11.53 | 512,000 | — | — |
| 2002-03-13 | $11.49 | $11.54 | 634,000 | — | — |
| 2002-03-12 | $11.56 | $11.61 | 598,000 | — | — |
| 2002-03-11 | $11.55 | $11.60 | 399,800 | — | — |
| 2002-03-08 | $11.46 | $11.52 | 898,800 | — | — |
| 2002-03-07 | $11.20 | $11.25 | 651,400 | — | — |
| 2002-03-06 | $11.59 | $11.64 | 908,600 | — | — |
| 2002-03-05 | $11.13 | $11.18 | 579,600 | — | — |
| 2002-03-04 | $11.18 | $11.23 | 624,200 | — | — |
| 2002-03-01 | $10.75 | $10.80 | 716,000 | — | — |
| 2002-02-28 | $10.19 | $10.24 | 252,600 | — | — |
| 2002-02-27 | $10.26 | $10.31 | 498,000 | — | — |
| 2002-02-26 | $10.35 | $10.40 | 1,412,000 | — | — |
| 2002-02-25 | $10.35 | $10.40 | 1,895,400 | — | — |
| 2002-02-22 | $8.98 | $9.02 | 840,800 | — | — |
| 2002-02-21 | $8.36 | $8.40 | 1,453,800 | — | — |
| 2002-02-20 | $7.80 | $7.83 | 366,600 | — | — |
| 2002-02-19 | $7.92 | $7.96 | 120,400 | — | — |
| 2002-02-15 | $7.90 | $7.94 | 296,400 | — | — |
| 2002-02-14 | $8.15 | $8.19 | 227,200 | — | — |
| 2002-02-13 | $8.13 | $8.16 | 973,000 | — | — |
| 2002-02-12 | $7.95 | $7.98 | 164,400 | — | — |
| 2002-02-11 | $7.94 | $7.98 | 172,200 | — | — |
| 2002-02-08 | $7.98 | $8.01 | 312,200 | — | — |
| 2002-02-07 | $7.81 | $7.85 | 163,400 | — | — |
| 2002-02-06 | $7.95 | $7.99 | 184,000 | — | — |
| 2002-02-05 | $7.85 | $7.88 | 291,000 | — | — |
| 2002-02-04 | $8.23 | $8.27 | 120,600 | — | — |
| 2002-02-01 | $8.35 | $8.39 | 278,000 | — | — |
| 2002-01-31 | $8.38 | $8.42 | 196,200 | — | — |
| 2002-01-30 | $8.29 | $8.33 | 216,000 | — | — |
| 2002-01-29 | $8.34 | $8.38 | 357,000 | — | — |
| 2002-01-28 | $8.23 | $8.27 | 113,200 | — | — |
| 2002-01-25 | $8.14 | $8.18 | 133,800 | — | — |
| 2002-01-24 | $8.10 | $8.14 | 292,000 | — | — |
| 2002-01-23 | $7.86 | $7.90 | 1,317,000 | — | — |
| 2002-01-22 | $7.87 | $7.91 | 258,000 | — | — |
| 2002-01-18 | $8.02 | $8.05 | 301,000 | — | — |
| 2002-01-17 | $8.27 | $8.31 | 281,400 | — | — |
| 2002-01-16 | $8.08 | $8.11 | 327,600 | — | — |
| 2002-01-15 | $8.28 | $8.32 | 577,000 | — | — |
| 2002-01-14 | $8.65 | $8.69 | 284,400 | — | — |
| 2002-01-11 | $8.70 | $8.74 | 182,000 | — | — |
| 2002-01-10 | $8.80 | $8.84 | 324,400 | — | — |
| 2002-01-09 | $8.74 | $8.78 | 162,000 | — | — |
| 2002-01-08 | $8.81 | $8.85 | 247,800 | — | — |
| 2002-01-07 | $8.94 | $8.98 | 390,800 | — | — |
| 2002-01-04 | $8.99 | $9.03 | 222,000 | — | — |
| 2002-01-03 | $8.87 | $8.91 | 217,200 | — | — |
| 2002-01-02 | $8.76 | $8.80 | 279,200 | — | — |