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
- 1998-06-24 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 | $6.70 | $9.76 | 285,200 | — | — |
| 2002-12-30 | $6.72 | $9.79 | 367,400 | — | — |
| 2002-12-27 | $6.71 | $9.77 | 309,100 | — | — |
| 2002-12-26 | $6.74 | $9.76 | 243,600 | — | — |
| 2002-12-24 | $6.71 | $9.72 | 128,800 | — | — |
| 2002-12-23 | $6.72 | $9.73 | 380,800 | — | — |
| 2002-12-20 | $6.72 | $9.73 | 344,900 | — | — |
| 2002-12-19 | $6.70 | $9.70 | 340,000 | — | — |
| 2002-12-18 | $6.73 | $9.75 | 336,100 | — | — |
| 2002-12-17 | $6.72 | $9.73 | 433,200 | — | — |
| 2002-12-16 | $6.76 | $9.79 | 407,500 | — | — |
| 2002-12-13 | $6.81 | $9.86 | 345,700 | — | — |
| 2002-12-12 | $6.85 | $9.92 | 192,300 | — | — |
| 2002-12-11 | $6.87 | $9.95 | 247,700 | — | — |
| 2002-12-10 | $6.86 | $9.88 | 272,600 | — | — |
| 2002-12-09 | $6.90 | $9.94 | 334,100 | — | — |
| 2002-12-06 | $6.85 | $9.86 | 301,300 | — | — |
| 2002-12-05 | $6.83 | $9.84 | 371,400 | — | — |
| 2002-12-04 | $6.87 | $9.89 | 559,600 | — | — |
| 2002-12-03 | $6.80 | $9.79 | 345,400 | — | — |
| 2002-12-02 | $6.83 | $9.84 | 301,600 | — | — |
| 2002-11-29 | $6.79 | $9.78 | 110,300 | — | — |
| 2002-11-27 | $6.73 | $9.69 | 317,400 | — | — |
| 2002-11-26 | $6.72 | $9.68 | 317,100 | — | — |
| 2002-11-25 | $6.71 | $9.66 | 299,500 | — | — |
| 2002-11-22 | $6.65 | $9.58 | 338,900 | — | — |
| 2002-11-21 | $6.58 | $9.48 | 345,000 | — | — |
| 2002-11-20 | $6.61 | $9.52 | 293,100 | — | — |
| 2002-11-19 | $6.52 | $9.39 | 340,600 | — | — |
| 2002-11-18 | $6.51 | $9.37 | 350,200 | — | — |
| 2002-11-15 | $6.53 | $9.40 | 283,200 | — | — |
| 2002-11-14 | $6.51 | $9.37 | 285,200 | — | — |
| 2002-11-13 | $6.51 | $9.37 | 208,100 | — | — |
| 2002-11-12 | $6.56 | $9.39 | 223,400 | — | — |
| 2002-11-11 | $6.56 | $9.39 | 136,100 | — | — |
| 2002-11-08 | $6.54 | $9.36 | 192,600 | — | — |
| 2002-11-07 | $6.49 | $9.29 | 444,000 | — | — |
| 2002-11-06 | $6.48 | $9.28 | 257,400 | — | — |
| 2002-11-05 | $6.50 | $9.31 | 232,600 | — | — |
| 2002-11-04 | $6.46 | $9.25 | 292,800 | — | — |
| 2002-11-01 | $6.49 | $9.29 | 162,300 | — | — |
| 2002-10-31 | $6.47 | $9.26 | 267,200 | — | — |
| 2002-10-30 | $6.49 | $9.29 | 217,800 | — | — |
| 2002-10-29 | $6.50 | $9.31 | 293,700 | — | — |
| 2002-10-28 | $6.48 | $9.28 | 203,900 | — | — |
| 2002-10-25 | $6.50 | $9.31 | 198,600 | — | — |
| 2002-10-24 | $6.47 | $9.26 | 235,100 | — | — |
| 2002-10-23 | $6.48 | $9.28 | 302,400 | — | — |
| 2002-10-22 | $6.46 | $9.25 | 265,100 | — | — |
| 2002-10-21 | $6.48 | $9.28 | 182,500 | — | — |
| 2002-10-18 | $6.51 | $9.32 | 216,700 | — | — |
| 2002-10-17 | $6.50 | $9.31 | 219,400 | — | — |
| 2002-10-16 | $6.48 | $9.28 | 214,600 | — | — |
| 2002-10-15 | $6.53 | $9.35 | 234,000 | — | — |
| 2002-10-14 | $6.52 | $9.33 | 203,500 | — | — |
| 2002-10-11 | $6.54 | $9.36 | 223,100 | — | — |
| 2002-10-10 | $6.59 | $9.43 | 443,200 | — | — |
| 2002-10-09 | $6.62 | $9.42 | 378,400 | — | — |
| 2002-10-08 | $6.59 | $9.38 | 270,100 | — | — |
| 2002-10-07 | $6.60 | $9.40 | 190,500 | — | — |
| 2002-10-04 | $6.65 | $9.47 | 150,600 | — | — |
| 2002-10-03 | $6.67 | $9.49 | 199,100 | — | — |
| 2002-10-02 | $6.62 | $9.42 | 214,100 | — | — |
| 2002-10-01 | $6.60 | $9.40 | 228,000 | — | — |
| 2002-09-30 | $6.59 | $9.38 | 214,500 | — | — |
| 2002-09-27 | $6.63 | $9.44 | 200,000 | — | — |
| 2002-09-26 | $6.60 | $9.40 | 291,600 | — | — |
| 2002-09-25 | $6.54 | $9.31 | 307,700 | — | — |
| 2002-09-24 | $6.57 | $9.35 | 141,400 | — | — |
| 2002-09-23 | $6.57 | $9.35 | 208,500 | — | — |
| 2002-09-20 | $6.57 | $9.35 | 432,800 | — | — |
| 2002-09-19 | $6.52 | $9.28 | 420,300 | — | — |
| 2002-09-18 | $6.59 | $9.38 | 274,600 | — | — |
| 2002-09-17 | $6.60 | $9.40 | 220,700 | — | — |
| 2002-09-16 | $6.60 | $9.40 | 185,300 | — | — |
| 2002-09-13 | $6.63 | $9.44 | 170,800 | — | — |
| 2002-09-12 | $6.61 | $9.41 | 247,200 | — | — |
| 2002-09-11 | $6.68 | $9.51 | 139,500 | — | — |
| 2002-09-10 | $6.70 | $9.48 | 321,900 | — | — |
| 2002-09-09 | $6.67 | $9.44 | 291,400 | — | — |
| 2002-09-06 | $6.61 | $9.36 | 248,600 | — | — |
| 2002-09-05 | $6.57 | $9.30 | 262,300 | — | — |
| 2002-09-04 | $6.60 | $9.34 | 248,200 | — | — |
| 2002-09-03 | $6.68 | $9.45 | 199,700 | — | — |
| 2002-08-30 | $6.70 | $9.48 | 177,900 | — | — |
| 2002-08-29 | $6.70 | $9.48 | 249,600 | — | — |
| 2002-08-28 | $6.69 | $9.47 | 238,000 | — | — |
| 2002-08-27 | $6.71 | $9.50 | 348,300 | — | — |
| 2002-08-26 | $6.68 | $9.45 | 178,500 | — | — |
| 2002-08-23 | $6.61 | $9.36 | 279,800 | — | — |
| 2002-08-22 | $6.65 | $9.41 | 291,900 | — | — |
| 2002-08-21 | $6.57 | $9.30 | 212,500 | — | — |
| 2002-08-20 | $6.52 | $9.23 | 293,000 | — | — |
| 2002-08-19 | $6.48 | $9.17 | 248,600 | — | — |
| 2002-08-16 | $6.46 | $9.14 | 269,300 | — | — |
| 2002-08-15 | $6.45 | $9.13 | 309,700 | — | — |
| 2002-08-14 | $6.49 | $9.19 | 343,700 | — | — |
| 2002-08-13 | $6.47 | $9.16 | 337,300 | — | — |
| 2002-08-12 | $6.52 | $9.17 | 331,800 | — | — |
| 2002-08-09 | $6.49 | $9.13 | 240,600 | — | — |
| 2002-08-08 | $6.47 | $9.10 | 337,500 | — | — |
| 2002-08-07 | $6.49 | $9.13 | 288,600 | — | — |
| 2002-08-06 | $6.46 | $9.09 | 243,700 | — | — |
| 2002-08-05 | $6.45 | $9.08 | 231,400 | — | — |
| 2002-08-02 | $6.62 | $9.32 | 245,800 | — | — |
| 2002-08-01 | $6.68 | $9.40 | 177,300 | — | — |
| 2002-07-31 | $6.67 | $9.39 | 254,900 | — | — |
| 2002-07-30 | $6.64 | $9.34 | 295,000 | — | — |
| 2002-07-29 | $6.56 | $9.23 | 257,700 | — | — |
| 2002-07-26 | $6.39 | $8.99 | 256,500 | — | — |
| 2002-07-25 | $6.42 | $9.03 | 298,800 | — | — |
| 2002-07-24 | $6.40 | $9.01 | 595,700 | — | — |
| 2002-07-23 | $6.45 | $9.08 | 447,100 | — | — |
| 2002-07-22 | $6.52 | $9.17 | 619,600 | — | — |
| 2002-07-19 | $6.61 | $9.30 | 478,200 | — | — |
| 2002-07-18 | $6.75 | $9.50 | 301,100 | — | — |
| 2002-07-17 | $6.78 | $9.54 | 377,100 | — | — |
| 2002-07-16 | $6.74 | $9.48 | 264,700 | — | — |
| 2002-07-15 | $6.80 | $9.57 | 492,000 | — | — |
| 2002-07-12 | $6.87 | $9.67 | 232,900 | — | — |
| 2002-07-11 | $6.85 | $9.64 | 412,300 | — | — |
| 2002-07-10 | $6.97 | $9.75 | 211,900 | — | — |
| 2002-07-09 | $6.99 | $9.78 | 234,400 | — | — |
| 2002-07-08 | $7.05 | $9.87 | 215,100 | — | — |
| 2002-07-05 | $7.09 | $9.92 | 106,000 | — | — |
| 2002-07-03 | $6.95 | $9.73 | 385,700 | — | — |
| 2002-07-02 | $6.83 | $9.56 | 424,300 | — | — |
| 2002-07-01 | $7.00 | $9.80 | 583,200 | — | — |
| 2002-06-28 | $7.18 | $10.05 | 295,900 | — | — |
| 2002-06-27 | $6.98 | $9.77 | 372,400 | — | — |
| 2002-06-26 | $7.02 | $9.82 | 594,200 | — | — |
| 2002-06-25 | $7.09 | $9.92 | 389,200 | — | — |
| 2002-06-24 | $7.03 | $9.84 | 385,100 | — | — |
| 2002-06-21 | $7.11 | $9.95 | 465,500 | — | — |
| 2002-06-20 | $7.22 | $10.10 | 224,800 | — | — |
| 2002-06-19 | $7.23 | $10.12 | 294,500 | — | — |
| 2002-06-18 | $7.26 | $10.16 | 226,500 | — | — |
| 2002-06-17 | $7.35 | $10.29 | 236,000 | — | — |
| 2002-06-14 | $7.38 | $10.33 | 205,600 | — | — |
| 2002-06-13 | $7.39 | $10.34 | 277,700 | — | — |
| 2002-06-12 | $7.37 | $10.31 | 314,000 | — | — |
| 2002-06-11 | $7.43 | $10.35 | 245,800 | — | — |
| 2002-06-10 | $7.49 | $10.43 | 185,600 | — | — |
| 2002-06-07 | $7.50 | $10.44 | 151,600 | — | — |
| 2002-06-06 | $7.41 | $10.32 | 297,000 | — | — |
| 2002-06-05 | $7.46 | $10.39 | 243,700 | — | — |
| 2002-06-04 | $7.48 | $10.41 | 275,800 | — | — |
| 2002-06-03 | $7.45 | $10.37 | 239,200 | — | — |
| 2002-05-31 | $7.47 | $10.40 | 433,400 | — | — |
| 2002-05-30 | $7.46 | $10.39 | 406,300 | — | — |
| 2002-05-29 | $7.46 | $10.39 | 315,500 | — | — |
| 2002-05-28 | $7.50 | $10.44 | 408,200 | — | — |
| 2002-05-24 | $7.49 | $10.43 | 279,400 | — | — |
| 2002-05-23 | $7.36 | $10.25 | 300,200 | — | — |
| 2002-05-22 | $7.35 | $10.23 | 267,500 | — | — |
| 2002-05-21 | $7.41 | $10.32 | 187,400 | — | — |
| 2002-05-20 | $7.43 | $10.35 | 215,000 | — | — |
| 2002-05-17 | $7.38 | $10.28 | 227,600 | — | — |
| 2002-05-16 | $7.35 | $10.23 | 247,700 | — | — |
| 2002-05-15 | $7.37 | $10.26 | 182,500 | — | — |
| 2002-05-14 | $7.32 | $10.19 | 249,400 | — | — |
| 2002-05-13 | $7.30 | $10.16 | 259,800 | — | — |
| 2002-05-10 | $7.39 | $10.24 | 231,100 | — | — |
| 2002-05-09 | $7.36 | $10.19 | 221,600 | — | — |
| 2002-05-08 | $7.32 | $10.14 | 312,300 | — | — |
| 2002-05-07 | $7.35 | $10.18 | 180,300 | — | — |
| 2002-05-06 | $7.33 | $10.15 | 153,200 | — | — |
| 2002-05-03 | $7.32 | $10.14 | 268,300 | — | — |
| 2002-05-02 | $7.31 | $10.12 | 251,500 | — | — |
| 2002-05-01 | $7.30 | $10.11 | 206,800 | — | — |
| 2002-04-30 | $7.23 | $10.01 | 263,700 | — | — |
| 2002-04-29 | $7.25 | $10.04 | 399,600 | — | — |
| 2002-04-26 | $7.26 | $10.06 | 203,800 | — | — |
| 2002-04-25 | $7.24 | $10.03 | 277,400 | — | — |
| 2002-04-24 | $7.25 | $10.04 | 213,300 | — | — |
| 2002-04-23 | $7.36 | $10.19 | 324,500 | — | — |
| 2002-04-22 | $7.26 | $10.06 | 194,700 | — | — |
| 2002-04-19 | $7.26 | $10.06 | 263,400 | — | — |
| 2002-04-18 | $7.35 | $10.18 | 275,200 | — | — |
| 2002-04-17 | $7.28 | $10.08 | 294,100 | — | — |
| 2002-04-16 | $7.23 | $10.01 | 193,600 | — | — |
| 2002-04-15 | $7.19 | $9.96 | 206,400 | — | — |
| 2002-04-12 | $7.24 | $10.03 | 251,100 | — | — |
| 2002-04-11 | $7.15 | $9.90 | 266,300 | — | — |
| 2002-04-10 | $7.29 | $10.04 | 208,200 | — | — |
| 2002-04-09 | $7.29 | $10.04 | 244,200 | — | — |
| 2002-04-08 | $7.27 | $10.01 | 197,100 | — | — |
| 2002-04-05 | $7.35 | $10.13 | 244,900 | — | — |
| 2002-04-04 | $7.34 | $10.11 | 184,700 | — | — |
| 2002-04-03 | $7.33 | $10.10 | 309,000 | — | — |
| 2002-04-02 | $7.30 | $10.06 | 287,600 | — | — |
| 2002-04-01 | $7.32 | $10.08 | 341,700 | — | — |
| 2002-03-28 | $7.30 | $10.06 | 234,100 | — | — |
| 2002-03-27 | $7.32 | $10.08 | 362,500 | — | — |
| 2002-03-26 | $7.23 | $9.96 | 405,900 | — | — |
| 2002-03-25 | $7.18 | $9.89 | 341,600 | — | — |
| 2002-03-22 | $7.14 | $9.84 | 351,700 | — | — |
| 2002-03-21 | $7.13 | $9.82 | 398,600 | — | — |
| 2002-03-20 | $7.09 | $9.77 | 317,200 | — | — |
| 2002-03-19 | $7.09 | $9.77 | 231,400 | — | — |
| 2002-03-18 | $7.10 | $9.78 | 239,700 | — | — |
| 2002-03-15 | $7.10 | $9.78 | 273,300 | — | — |
| 2002-03-14 | $7.10 | $9.78 | 244,300 | — | — |
| 2002-03-13 | $7.13 | $9.82 | 304,700 | — | — |
| 2002-03-12 | $7.10 | $9.73 | 221,300 | — | — |
| 2002-03-11 | $7.11 | $9.74 | 254,200 | — | — |
| 2002-03-08 | $7.08 | $9.70 | 464,600 | — | — |
| 2002-03-07 | $7.05 | $9.66 | 275,900 | — | — |
| 2002-03-06 | $7.02 | $9.62 | 319,600 | — | — |
| 2002-03-05 | $7.01 | $9.60 | 337,900 | — | — |
| 2002-03-04 | $7.01 | $9.60 | 292,900 | — | — |
| 2002-03-01 | $7.02 | $9.62 | 326,500 | — | — |
| 2002-02-28 | $6.98 | $9.56 | 195,600 | — | — |
| 2002-02-27 | $6.99 | $9.58 | 255,100 | — | — |
| 2002-02-26 | $7.00 | $9.59 | 214,700 | — | — |
| 2002-02-25 | $7.02 | $9.62 | 358,200 | — | — |
| 2002-02-22 | $6.99 | $9.58 | 266,600 | — | — |
| 2002-02-21 | $6.99 | $9.58 | 313,800 | — | — |
| 2002-02-20 | $7.02 | $9.62 | 248,600 | — | — |
| 2002-02-19 | $6.97 | $9.55 | 281,600 | — | — |
| 2002-02-15 | $7.01 | $9.60 | 282,100 | — | — |
| 2002-02-14 | $7.00 | $9.59 | 374,800 | — | — |
| 2002-02-13 | $7.02 | $9.62 | 411,700 | — | — |
| 2002-02-12 | $7.06 | $9.62 | 387,500 | — | — |
| 2002-02-11 | $7.07 | $9.63 | 325,300 | — | — |
| 2002-02-08 | $7.06 | $9.62 | 246,200 | — | — |
| 2002-02-07 | $7.07 | $9.63 | 410,800 | — | — |
| 2002-02-06 | $7.09 | $9.66 | 275,600 | — | — |
| 2002-02-05 | $7.08 | $9.65 | 273,000 | — | — |
| 2002-02-04 | $7.08 | $9.65 | 316,800 | — | — |
| 2002-02-01 | $7.07 | $9.63 | 215,900 | — | — |
| 2002-01-31 | $7.08 | $9.65 | 314,500 | — | — |
| 2002-01-30 | $7.09 | $9.66 | 279,700 | — | — |
| 2002-01-29 | $7.07 | $9.63 | 183,200 | — | — |
| 2002-01-28 | $7.11 | $9.69 | 246,000 | — | — |
| 2002-01-25 | $7.07 | $9.63 | 237,300 | — | — |
| 2002-01-24 | $7.10 | $9.67 | 220,600 | — | — |
| 2002-01-23 | $7.06 | $9.62 | 206,000 | — | — |
| 2002-01-22 | $7.06 | $9.62 | 194,700 | — | — |
| 2002-01-18 | $7.06 | $9.62 | 214,500 | — | — |
| 2002-01-17 | $7.09 | $9.66 | 226,000 | — | — |
| 2002-01-16 | $7.09 | $9.66 | 296,700 | — | — |
| 2002-01-15 | $7.10 | $9.67 | 244,600 | — | — |
| 2002-01-14 | $7.10 | $9.67 | 260,500 | — | — |
| 2002-01-11 | $7.09 | $9.66 | 239,700 | — | — |
| 2002-01-10 | $7.09 | $9.66 | 300,500 | — | — |
| 2002-01-09 | $7.09 | $9.66 | 294,200 | — | — |
| 2002-01-08 | $7.09 | $9.66 | 238,800 | — | — |
| 2002-01-07 | $7.12 | $9.70 | 226,200 | — | — |
| 2002-01-04 | $7.10 | $9.67 | 219,000 | — | — |
| 2002-01-03 | $7.11 | $9.69 | 395,400 | — | — |
| 2002-01-02 | $7.05 | $9.61 | 197,000 | — | — |