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
- 1999-06-17 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 | $8.35 | $8.35 | 353,600 | — | — |
| 2002-12-30 | $8.43 | $8.43 | 236,600 | — | — |
| 2002-12-27 | $8.54 | $8.54 | 149,000 | — | — |
| 2002-12-26 | $8.63 | $8.63 | 138,000 | — | — |
| 2002-12-24 | $8.59 | $8.59 | 66,600 | — | — |
| 2002-12-23 | $8.63 | $8.63 | 176,000 | — | — |
| 2002-12-20 | $8.50 | $8.50 | 299,600 | — | — |
| 2002-12-19 | $8.67 | $8.67 | 396,600 | — | — |
| 2002-12-18 | $8.68 | $8.68 | 603,200 | — | — |
| 2002-12-17 | $8.51 | $8.51 | 173,400 | — | — |
| 2002-12-16 | $8.50 | $8.50 | 127,400 | — | — |
| 2002-12-13 | $8.72 | $8.72 | 141,800 | — | — |
| 2002-12-12 | $8.81 | $8.81 | 652,600 | — | — |
| 2002-12-11 | $8.74 | $8.74 | 413,800 | — | — |
| 2002-12-10 | $8.44 | $8.44 | 265,800 | — | — |
| 2002-12-09 | $8.60 | $8.60 | 190,000 | — | — |
| 2002-12-06 | $8.64 | $8.64 | 117,400 | — | — |
| 2002-12-05 | $8.60 | $8.60 | 109,000 | — | — |
| 2002-12-04 | $8.47 | $8.47 | 99,000 | — | — |
| 2002-12-03 | $8.54 | $8.54 | 109,600 | — | — |
| 2002-12-02 | $8.53 | $8.53 | 323,200 | — | — |
| 2002-11-29 | $8.64 | $8.64 | 69,200 | — | — |
| 2002-11-27 | $8.67 | $8.67 | 256,000 | — | — |
| 2002-11-26 | $8.22 | $8.22 | 264,400 | — | — |
| 2002-11-25 | $8.45 | $8.45 | 290,600 | — | — |
| 2002-11-22 | $8.51 | $8.51 | 168,200 | — | — |
| 2002-11-21 | $8.65 | $8.65 | 551,000 | — | — |
| 2002-11-20 | $8.57 | $8.57 | 319,400 | — | — |
| 2002-11-19 | $8.22 | $8.22 | 360,400 | — | — |
| 2002-11-18 | $8.33 | $8.33 | 765,800 | — | — |
| 2002-11-15 | $8.13 | $8.13 | 237,400 | — | — |
| 2002-11-14 | $8.23 | $8.23 | 281,800 | — | — |
| 2002-11-13 | $7.93 | $7.93 | 89,200 | — | — |
| 2002-11-12 | $7.92 | $7.92 | 389,800 | — | — |
| 2002-11-11 | $7.68 | $7.68 | 376,600 | — | — |
| 2002-11-08 | $7.91 | $7.91 | 349,200 | — | — |
| 2002-11-07 | $7.95 | $7.95 | 368,000 | — | — |
| 2002-11-06 | $7.95 | $7.95 | 249,200 | — | — |
| 2002-11-05 | $7.91 | $7.91 | 176,800 | — | — |
| 2002-11-04 | $7.80 | $7.80 | 591,400 | — | — |
| 2002-11-01 | $7.50 | $7.50 | 300,200 | — | — |
| 2002-10-31 | $7.48 | $7.48 | 240,200 | — | — |
| 2002-10-30 | $7.50 | $7.50 | 243,800 | — | — |
| 2002-10-29 | $7.55 | $7.55 | 225,400 | — | — |
| 2002-10-28 | $7.45 | $7.45 | 308,800 | — | — |
| 2002-10-25 | $7.28 | $7.28 | 187,200 | — | — |
| 2002-10-24 | $7.13 | $7.13 | 469,200 | — | — |
| 2002-10-23 | $7.08 | $7.08 | 216,800 | — | — |
| 2002-10-22 | $7.22 | $7.22 | 284,000 | — | — |
| 2002-10-21 | $7.62 | $7.62 | 153,600 | — | — |
| 2002-10-18 | $7.51 | $7.51 | 210,600 | — | — |
| 2002-10-17 | $7.58 | $7.58 | 126,600 | — | — |
| 2002-10-16 | $7.55 | $7.55 | 229,600 | — | — |
| 2002-10-15 | $7.61 | $7.61 | 406,000 | — | — |
| 2002-10-14 | $7.53 | $7.53 | 237,000 | — | — |
| 2002-10-11 | $7.10 | $7.10 | 234,400 | — | — |
| 2002-10-10 | $7.00 | $7.00 | 343,400 | — | — |
| 2002-10-09 | $7.38 | $7.38 | 398,400 | — | — |
| 2002-10-08 | $7.90 | $7.90 | 340,600 | — | — |
| 2002-10-07 | $7.90 | $7.90 | 192,200 | — | — |
| 2002-10-04 | $8.07 | $8.07 | 160,400 | — | — |
| 2002-10-03 | $8.13 | $8.13 | 161,200 | — | — |
| 2002-10-02 | $8.15 | $8.15 | 245,400 | — | — |
| 2002-10-01 | $8.23 | $8.23 | 321,200 | — | — |
| 2002-09-30 | $8.23 | $8.23 | 423,600 | — | — |
| 2002-09-27 | $8.03 | $8.03 | 420,600 | — | — |
| 2002-09-26 | $8.25 | $8.25 | 408,400 | — | — |
| 2002-09-25 | $8.17 | $8.17 | 560,000 | — | — |
| 2002-09-24 | $7.81 | $7.81 | 655,200 | — | — |
| 2002-09-23 | $8.00 | $8.00 | 719,800 | — | — |
| 2002-09-20 | $8.51 | $8.51 | 1,791,000 | — | — |
| 2002-09-19 | $8.15 | $8.15 | 436,800 | — | — |
| 2002-09-18 | $8.01 | $8.01 | 428,600 | — | — |
| 2002-09-17 | $8.00 | $8.00 | 134,600 | — | — |
| 2002-09-16 | $8.07 | $8.07 | 303,200 | — | — |
| 2002-09-13 | $8.25 | $8.25 | 353,800 | — | — |
| 2002-09-12 | $7.95 | $7.95 | 452,400 | — | — |
| 2002-09-11 | $8.19 | $8.19 | 327,200 | — | — |
| 2002-09-10 | $7.97 | $7.97 | 873,400 | — | — |
| 2002-09-09 | $7.37 | $7.37 | 118,200 | — | — |
| 2002-09-06 | $7.43 | $7.43 | 135,200 | — | — |
| 2002-09-05 | $7.05 | $7.05 | 435,000 | — | — |
| 2002-09-04 | $7.34 | $7.34 | 136,000 | — | — |
| 2002-09-03 | $6.95 | $6.95 | 257,000 | — | — |
| 2002-08-30 | $7.35 | $7.35 | 192,400 | — | — |
| 2002-08-29 | $7.35 | $7.35 | 207,200 | — | — |
| 2002-08-28 | $7.12 | $7.12 | 275,200 | — | — |
| 2002-08-27 | $7.10 | $7.09 | 449,000 | — | — |
| 2002-08-26 | $7.17 | $7.17 | 599,000 | — | — |
| 2002-08-23 | $7.00 | $7.00 | 290,400 | — | — |
| 2002-08-22 | $7.03 | $7.03 | 418,200 | — | — |
| 2002-08-21 | $7.12 | $7.12 | 80,400 | — | — |
| 2002-08-20 | $6.80 | $6.80 | 147,800 | — | — |
| 2002-08-19 | $6.80 | $6.80 | 443,000 | — | — |
| 2002-08-16 | $6.76 | $6.76 | 474,600 | — | — |
| 2002-08-15 | $6.53 | $6.53 | 245,200 | — | — |
| 2002-08-14 | $6.55 | $6.55 | 453,600 | — | — |
| 2002-08-13 | $6.40 | $6.40 | 274,200 | — | — |
| 2002-08-12 | $6.73 | $6.73 | 592,400 | — | — |
| 2002-08-09 | $6.81 | $6.81 | 583,800 | — | — |
| 2002-08-08 | $6.72 | $6.72 | 783,400 | — | — |
| 2002-08-07 | $5.43 | $5.43 | 1,382,200 | — | — |
| 2002-08-06 | $5.51 | $5.51 | 801,600 | — | — |
| 2002-08-05 | $5.68 | $5.68 | 245,400 | — | — |
| 2002-08-02 | $6.05 | $6.05 | 353,200 | — | — |
| 2002-08-01 | $6.00 | $6.00 | 893,600 | — | — |
| 2002-07-31 | $6.08 | $6.08 | 569,400 | — | — |
| 2002-07-30 | $6.03 | $6.03 | 155,000 | — | — |
| 2002-07-29 | $6.00 | $6.00 | 310,000 | — | — |
| 2002-07-26 | $5.84 | $5.84 | 120,000 | — | — |
| 2002-07-25 | $5.82 | $5.82 | 78,000 | — | — |
| 2002-07-24 | $5.88 | $5.88 | 1,019,600 | — | — |
| 2002-07-23 | $5.51 | $5.51 | 519,200 | — | — |
| 2002-07-22 | $5.82 | $5.82 | 142,000 | — | — |
| 2002-07-19 | $5.78 | $5.78 | 115,400 | — | — |
| 2002-07-18 | $6.00 | $6.00 | 412,400 | — | — |
| 2002-07-17 | $6.08 | $6.08 | 234,600 | — | — |
| 2002-07-16 | $5.94 | $5.94 | 258,400 | — | — |
| 2002-07-15 | $5.58 | $5.58 | 176,200 | — | — |
| 2002-07-12 | $5.63 | $5.63 | 143,400 | — | — |
| 2002-07-11 | $5.41 | $5.41 | 269,000 | — | — |
| 2002-07-10 | $5.36 | $5.36 | 221,800 | — | — |
| 2002-07-09 | $5.67 | $5.67 | 411,000 | — | — |
| 2002-07-08 | $5.68 | $5.68 | 515,200 | — | — |
| 2002-07-05 | $5.63 | $5.63 | 171,200 | — | — |
| 2002-07-03 | $5.43 | $5.43 | 303,000 | — | — |
| 2002-07-02 | $5.18 | $5.18 | 374,200 | — | — |
| 2002-07-01 | $5.66 | $5.66 | 400,400 | — | — |
| 2002-06-28 | $6.18 | $6.18 | 735,800 | — | — |
| 2002-06-27 | $5.85 | $5.85 | 401,800 | — | — |
| 2002-06-26 | $5.75 | $5.75 | 418,800 | — | — |
| 2002-06-25 | $5.96 | $5.95 | 278,200 | — | — |
| 2002-06-24 | $6.07 | $6.07 | 391,000 | — | — |
| 2002-06-21 | $6.26 | $6.26 | 308,400 | — | — |
| 2002-06-20 | $6.58 | $6.58 | 423,600 | — | — |
| 2002-06-19 | $6.80 | $6.80 | 385,800 | — | — |
| 2002-06-18 | $6.98 | $6.98 | 153,800 | — | — |
| 2002-06-17 | $7.06 | $7.06 | 264,600 | — | — |
| 2002-06-14 | $6.95 | $6.95 | 175,200 | — | — |
| 2002-06-13 | $6.76 | $6.76 | 159,600 | — | — |
| 2002-06-12 | $6.77 | $6.77 | 304,400 | — | — |
| 2002-06-11 | $6.95 | $6.95 | 136,800 | — | — |
| 2002-06-10 | $7.35 | $7.35 | 141,400 | — | — |
| 2002-06-07 | $7.28 | $7.28 | 175,600 | — | — |
| 2002-06-06 | $7.34 | $7.34 | 206,400 | — | — |
| 2002-06-05 | $7.47 | $7.47 | 173,400 | — | — |
| 2002-06-04 | $7.41 | $7.41 | 158,200 | — | — |
| 2002-06-03 | $7.33 | $7.33 | 314,400 | — | — |
| 2002-05-31 | $7.66 | $7.66 | 339,400 | — | — |
| 2002-05-30 | $7.35 | $7.34 | 203,400 | — | — |
| 2002-05-29 | $7.43 | $7.43 | 336,600 | — | — |
| 2002-05-28 | $7.45 | $7.45 | 168,800 | — | — |
| 2002-05-24 | $7.33 | $7.33 | 1,706,400 | — | — |
| 2002-05-23 | $7.36 | $7.36 | 2,926,400 | — | — |
| 2002-05-22 | $6.83 | $6.83 | 133,200 | — | — |
| 2002-05-21 | $6.67 | $6.67 | 140,800 | — | — |
| 2002-05-20 | $6.90 | $6.90 | 248,600 | — | — |
| 2002-05-17 | $7.00 | $7.00 | 867,400 | — | — |
| 2002-05-16 | $7.08 | $7.08 | 155,200 | — | — |
| 2002-05-15 | $6.91 | $6.91 | 305,800 | — | — |
| 2002-05-14 | $6.70 | $6.70 | 243,600 | — | — |
| 2002-05-13 | $6.48 | $6.48 | 215,000 | — | — |
| 2002-05-10 | $6.35 | $6.34 | 239,000 | — | — |
| 2002-05-09 | $6.38 | $6.38 | 420,200 | — | — |
| 2002-05-08 | $6.09 | $6.09 | 176,800 | — | — |
| 2002-05-07 | $5.78 | $5.78 | 260,200 | — | — |
| 2002-05-06 | $5.89 | $5.89 | 45,400 | — | — |
| 2002-05-03 | $5.98 | $5.98 | 209,000 | — | — |
| 2002-05-02 | $5.90 | $5.90 | 126,600 | — | — |
| 2002-05-01 | $6.05 | $6.05 | 152,000 | — | — |
| 2002-04-30 | $6.00 | $6.00 | 528,600 | — | — |
| 2002-04-29 | $6.00 | $6.00 | 280,600 | — | — |
| 2002-04-26 | $6.14 | $6.14 | 399,000 | — | — |
| 2002-04-25 | $6.26 | $6.26 | 183,600 | — | — |
| 2002-04-24 | $6.38 | $6.38 | 69,200 | — | — |
| 2002-04-23 | $6.44 | $6.43 | 173,200 | — | — |
| 2002-04-22 | $6.46 | $6.45 | 148,000 | — | — |
| 2002-04-19 | $6.48 | $6.48 | 288,600 | — | — |
| 2002-04-18 | $6.43 | $6.43 | 511,200 | — | — |
| 2002-04-17 | $6.64 | $6.64 | 92,800 | — | — |
| 2002-04-16 | $6.70 | $6.70 | 326,000 | — | — |
| 2002-04-15 | $6.63 | $6.63 | 97,600 | — | — |
| 2002-04-12 | $6.57 | $6.57 | 217,600 | — | — |
| 2002-04-11 | $6.64 | $6.64 | 81,400 | — | — |
| 2002-04-10 | $6.63 | $6.63 | 366,400 | — | — |
| 2002-04-09 | $6.50 | $6.50 | 542,200 | — | — |
| 2002-04-08 | $6.55 | $6.55 | 194,400 | — | — |
| 2002-04-05 | $6.60 | $6.60 | 341,600 | — | — |
| 2002-04-04 | $6.60 | $6.59 | 678,000 | — | — |
| 2002-04-03 | $6.60 | $6.59 | 116,800 | — | — |
| 2002-04-02 | $6.60 | $6.59 | 337,000 | — | — |
| 2002-04-01 | $6.79 | $6.79 | 174,600 | — | — |
| 2002-03-28 | $6.73 | $6.73 | 280,400 | — | — |
| 2002-03-27 | $6.71 | $6.70 | 289,000 | — | — |
| 2002-03-26 | $6.62 | $6.61 | 77,800 | — | — |
| 2002-03-25 | $6.56 | $6.56 | 132,600 | — | — |
| 2002-03-22 | $6.58 | $6.58 | 294,200 | — | — |
| 2002-03-21 | $6.44 | $6.44 | 671,600 | — | — |
| 2002-03-20 | $6.20 | $6.20 | 747,400 | — | — |
| 2002-03-19 | $6.08 | $6.08 | 294,600 | — | — |
| 2002-03-18 | $6.14 | $6.14 | 174,200 | — | — |
| 2002-03-15 | $6.05 | $6.05 | 165,400 | — | — |
| 2002-03-14 | $6.13 | $6.13 | 69,200 | — | — |
| 2002-03-13 | $6.00 | $6.00 | 62,000 | — | — |
| 2002-03-12 | $6.06 | $6.06 | 95,000 | — | — |
| 2002-03-11 | $6.08 | $6.08 | 91,000 | — | — |
| 2002-03-08 | $6.10 | $6.10 | 201,000 | — | — |
| 2002-03-07 | $6.04 | $6.04 | 102,400 | — | — |
| 2002-03-06 | $6.11 | $6.11 | 317,800 | — | — |
| 2002-03-05 | $6.06 | $6.06 | 76,800 | — | — |
| 2002-03-04 | $6.06 | $6.06 | 103,600 | — | — |
| 2002-03-01 | $6.13 | $6.13 | 147,400 | — | — |
| 2002-02-28 | $6.35 | $6.35 | 350,600 | — | — |
| 2002-02-27 | $6.10 | $6.10 | 209,600 | — | — |
| 2002-02-26 | $6.05 | $6.05 | 340,200 | — | — |
| 2002-02-25 | $5.83 | $5.83 | 384,200 | — | — |
| 2002-02-22 | $5.68 | $5.68 | 345,000 | — | — |
| 2002-02-21 | $5.71 | $5.70 | 444,200 | — | — |
| 2002-02-20 | $5.78 | $5.78 | 544,000 | — | — |
| 2002-02-19 | $5.63 | $5.63 | 442,200 | — | — |
| 2002-02-15 | $5.60 | $5.60 | 439,600 | — | — |
| 2002-02-14 | $5.65 | $5.65 | 628,400 | — | — |
| 2002-02-13 | $5.65 | $5.65 | 677,400 | — | — |
| 2002-02-12 | $5.68 | $5.68 | 1,189,200 | — | — |
| 2002-02-11 | $5.55 | $5.55 | 6,314,400 | — | — |
| 2002-02-08 | $4.72 | $4.72 | 837,000 | — | — |
| 2002-02-07 | $4.63 | $4.63 | 425,000 | — | — |
| 2002-02-06 | $5.02 | $5.02 | 429,000 | — | — |
| 2002-02-05 | $5.06 | $5.06 | 387,200 | — | — |
| 2002-02-04 | $4.96 | $4.96 | 472,400 | — | — |
| 2002-02-01 | $4.98 | $4.98 | 186,000 | — | — |
| 2002-01-31 | $4.93 | $4.93 | 347,800 | — | — |
| 2002-01-30 | $4.77 | $4.77 | 227,400 | — | — |
| 2002-01-29 | $4.70 | $4.70 | 103,400 | — | — |
| 2002-01-28 | $4.70 | $4.70 | 60,000 | — | — |
| 2002-01-25 | $4.62 | $4.62 | 38,400 | — | — |
| 2002-01-24 | $4.55 | $4.55 | 77,000 | — | — |
| 2002-01-23 | $4.75 | $4.75 | 124,200 | — | — |
| 2002-01-22 | $4.60 | $4.60 | 155,200 | — | — |
| 2002-01-18 | $4.70 | $4.70 | 174,600 | — | — |
| 2002-01-17 | $4.68 | $4.68 | 124,600 | — | — |
| 2002-01-16 | $4.75 | $4.75 | 111,000 | — | — |
| 2002-01-15 | $4.71 | $4.71 | 214,800 | — | — |
| 2002-01-14 | $4.75 | $4.75 | 163,800 | — | — |
| 2002-01-11 | $4.78 | $4.78 | 359,200 | — | — |
| 2002-01-10 | $4.91 | $4.91 | 75,200 | — | — |
| 2002-01-09 | $4.89 | $4.89 | 239,800 | — | — |
| 2002-01-08 | $5.03 | $5.03 | 200,600 | — | — |
| 2002-01-07 | $4.97 | $4.97 | 465,000 | — | — |
| 2002-01-04 | $5.05 | $5.05 | 436,000 | — | — |
| 2002-01-03 | $5.10 | $5.10 | 419,600 | — | — |
| 2002-01-02 | $5.13 | $5.13 | 380,400 | — | — |