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
- 1998-05-22 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 | $7.63 | $7.63 | 1,892,869 | — | — |
| 2002-12-30 | $7.55 | $7.55 | 895,556 | — | — |
| 2002-12-27 | $7.45 | $7.45 | 629,775 | — | — |
| 2002-12-26 | $7.53 | $7.53 | 742,669 | — | — |
| 2002-12-24 | $7.45 | $7.45 | 593,831 | — | — |
| 2002-12-23 | $7.49 | $7.49 | 1,692,900 | — | — |
| 2002-12-20 | $7.51 | $7.51 | 2,895,244 | — | — |
| 2002-12-19 | $7.21 | $7.21 | 994,781 | — | — |
| 2002-12-18 | $7.31 | $7.31 | 1,002,881 | — | — |
| 2002-12-17 | $7.26 | $7.26 | 1,841,738 | — | — |
| 2002-12-16 | $7.10 | $7.10 | 2,357,100 | — | — |
| 2002-12-13 | $7.26 | $7.26 | 600,413 | — | — |
| 2002-12-12 | $7.26 | $7.26 | 1,068,694 | — | — |
| 2002-12-11 | $7.28 | $7.28 | 456,638 | — | — |
| 2002-12-10 | $7.31 | $7.31 | 1,351,688 | — | — |
| 2002-12-09 | $7.46 | $7.46 | 1,604,306 | — | — |
| 2002-12-06 | $7.45 | $7.45 | 988,706 | — | — |
| 2002-12-05 | $7.53 | $7.53 | 1,607,850 | — | — |
| 2002-12-04 | $7.61 | $7.61 | 1,330,425 | — | — |
| 2002-12-03 | $7.43 | $7.43 | 1,072,744 | — | — |
| 2002-12-02 | $7.50 | $7.50 | 862,144 | — | — |
| 2002-11-29 | $7.37 | $7.37 | 297,675 | — | — |
| 2002-11-27 | $7.45 | $7.45 | 883,406 | — | — |
| 2002-11-26 | $7.23 | $7.23 | 1,178,044 | — | — |
| 2002-11-25 | $7.35 | $7.35 | 755,831 | — | — |
| 2002-11-22 | $7.42 | $7.42 | 675,338 | — | — |
| 2002-11-21 | $7.42 | $7.42 | 1,084,894 | — | — |
| 2002-11-20 | $7.02 | $7.02 | 1,904,513 | — | — |
| 2002-11-19 | $6.96 | $6.96 | 1,056,544 | — | — |
| 2002-11-18 | $7.18 | $7.18 | 1,139,063 | — | — |
| 2002-11-15 | $7.24 | $7.24 | 772,538 | — | — |
| 2002-11-14 | $7.15 | $7.15 | 890,494 | — | — |
| 2002-11-13 | $7.25 | $7.25 | 442,969 | — | — |
| 2002-11-12 | $7.19 | $7.19 | 602,944 | — | — |
| 2002-11-11 | $7.27 | $7.27 | 557,888 | — | — |
| 2002-11-08 | $7.21 | $7.21 | 872,775 | — | — |
| 2002-11-07 | $7.28 | $7.28 | 2,510,494 | — | — |
| 2002-11-06 | $7.35 | $7.35 | 1,251,450 | — | — |
| 2002-11-05 | $7.25 | $7.25 | 817,088 | — | — |
| 2002-11-04 | $7.37 | $7.37 | 946,181 | — | — |
| 2002-11-01 | $7.33 | $7.33 | 1,117,294 | — | — |
| 2002-10-31 | $7.23 | $7.23 | 1,431,675 | — | — |
| 2002-10-30 | $7.19 | $7.19 | 1,182,600 | — | — |
| 2002-10-29 | $6.95 | $6.95 | 1,237,275 | — | — |
| 2002-10-28 | $6.89 | $6.89 | 1,073,756 | — | — |
| 2002-10-25 | $6.78 | $6.78 | 808,481 | — | — |
| 2002-10-24 | $6.62 | $6.62 | 4,425,638 | — | — |
| 2002-10-23 | $6.60 | $6.60 | 1,582,031 | — | — |
| 2002-10-22 | $6.60 | $6.60 | 528,019 | — | — |
| 2002-10-21 | $6.71 | $6.71 | 812,531 | — | — |
| 2002-10-18 | $6.63 | $6.63 | 1,207,913 | — | — |
| 2002-10-17 | $6.59 | $6.59 | 1,194,244 | — | — |
| 2002-10-16 | $6.37 | $6.37 | 761,400 | — | — |
| 2002-10-15 | $6.57 | $6.57 | 1,592,156 | — | — |
| 2002-10-14 | $6.17 | $6.17 | 1,271,700 | — | — |
| 2002-10-11 | $6.29 | $6.29 | 1,656,450 | — | — |
| 2002-10-10 | $6.15 | $6.15 | 1,059,581 | — | — |
| 2002-10-09 | $5.90 | $5.90 | 1,415,981 | — | — |
| 2002-10-08 | $6.19 | $6.19 | 3,382,763 | — | — |
| 2002-10-07 | $5.99 | $5.99 | 2,072,588 | — | — |
| 2002-10-04 | $6.21 | $6.21 | 4,065,188 | — | — |
| 2002-10-03 | $6.52 | $6.52 | 3,704,738 | — | — |
| 2002-10-02 | $6.80 | $6.80 | 4,355,269 | — | — |
| 2002-10-01 | $6.97 | $6.97 | 1,956,150 | — | — |
| 2002-09-30 | $6.87 | $6.87 | 892,519 | — | — |
| 2002-09-27 | $6.82 | $6.82 | 1,018,069 | — | — |
| 2002-09-26 | $6.73 | $6.73 | 1,477,238 | — | — |
| 2002-09-25 | $6.87 | $6.87 | 1,030,725 | — | — |
| 2002-09-24 | $6.70 | $6.70 | 1,367,888 | — | — |
| 2002-09-23 | $6.81 | $6.81 | 908,719 | — | — |
| 2002-09-20 | $6.92 | $6.92 | 1,944,506 | — | — |
| 2002-09-19 | $6.86 | $6.86 | 1,186,650 | — | — |
| 2002-09-18 | $6.91 | $6.91 | 882,394 | — | — |
| 2002-09-17 | $6.94 | $6.94 | 1,422,563 | — | — |
| 2002-09-16 | $6.90 | $6.90 | 1,134,506 | — | — |
| 2002-09-13 | $6.85 | $6.85 | 829,744 | — | — |
| 2002-09-12 | $6.82 | $6.82 | 921,881 | — | — |
| 2002-09-11 | $6.88 | $6.88 | 307,800 | — | — |
| 2002-09-10 | $6.94 | $6.94 | 1,529,381 | — | — |
| 2002-09-09 | $6.96 | $6.96 | 1,849,838 | — | — |
| 2002-09-06 | $6.94 | $6.94 | 980,100 | — | — |
| 2002-09-05 | $6.80 | $6.80 | 1,396,744 | — | — |
| 2002-09-04 | $6.85 | $6.85 | 1,078,819 | — | — |
| 2002-09-03 | $6.66 | $6.66 | 717,863 | — | — |
| 2002-08-30 | $6.84 | $6.84 | 584,719 | — | — |
| 2002-08-29 | $6.83 | $6.83 | 608,006 | — | — |
| 2002-08-28 | $6.79 | $6.79 | 897,581 | — | — |
| 2002-08-27 | $6.93 | $6.93 | 1,878,188 | — | — |
| 2002-08-26 | $7.12 | $7.12 | 1,964,250 | — | — |
| 2002-08-23 | $7.03 | $7.03 | 798,863 | — | — |
| 2002-08-22 | $7.08 | $7.08 | 1,276,763 | — | — |
| 2002-08-21 | $7.10 | $7.10 | 1,066,669 | — | — |
| 2002-08-20 | $7.03 | $7.03 | 2,303,944 | — | — |
| 2002-08-19 | $6.97 | $6.97 | 1,570,388 | — | — |
| 2002-08-16 | $6.75 | $6.75 | 635,344 | — | — |
| 2002-08-15 | $6.73 | $6.73 | 1,407,375 | — | — |
| 2002-08-14 | $6.71 | $6.71 | 870,750 | — | — |
| 2002-08-13 | $6.69 | $6.69 | 1,210,444 | — | — |
| 2002-08-12 | $6.61 | $6.61 | 1,269,675 | — | — |
| 2002-08-09 | $6.78 | $6.78 | 1,107,675 | — | — |
| 2002-08-08 | $6.74 | $6.74 | 913,275 | — | — |
| 2002-08-07 | $6.57 | $6.57 | 3,041,044 | — | — |
| 2002-08-06 | $6.22 | $6.22 | 1,299,038 | — | — |
| 2002-08-05 | $5.96 | $5.96 | 858,600 | — | — |
| 2002-08-02 | $6.07 | $6.07 | 845,438 | — | — |
| 2002-08-01 | $6.25 | $6.25 | 1,700,494 | — | — |
| 2002-07-31 | $6.38 | $6.38 | 1,193,738 | — | — |
| 2002-07-30 | $6.35 | $6.35 | 1,333,463 | — | — |
| 2002-07-29 | $6.51 | $6.51 | 2,347,481 | — | — |
| 2002-07-26 | $6.12 | $6.12 | 1,640,756 | — | — |
| 2002-07-25 | $5.96 | $5.96 | 1,309,669 | — | — |
| 2002-07-24 | $5.84 | $5.84 | 2,852,719 | — | — |
| 2002-07-23 | $5.30 | $5.30 | 3,366,563 | — | — |
| 2002-07-22 | $5.53 | $5.53 | 2,266,481 | — | — |
| 2002-07-19 | $5.48 | $5.48 | 2,972,700 | — | — |
| 2002-07-18 | $5.49 | $5.49 | 1,227,150 | — | — |
| 2002-07-17 | $5.60 | $5.60 | 1,125,394 | — | — |
| 2002-07-16 | $5.68 | $5.68 | 1,335,488 | — | — |
| 2002-07-15 | $5.53 | $5.53 | 698,625 | — | — |
| 2002-07-12 | $5.63 | $5.63 | 818,100 | — | — |
| 2002-07-11 | $5.73 | $5.73 | 3,329,100 | — | — |
| 2002-07-10 | $5.76 | $5.76 | 757,350 | — | — |
| 2002-07-09 | $5.88 | $5.88 | 600,919 | — | — |
| 2002-07-08 | $5.98 | $5.98 | 639,900 | — | — |
| 2002-07-05 | $6.07 | $6.07 | 360,450 | — | — |
| 2002-07-03 | $5.80 | $5.80 | 1,893,881 | — | — |
| 2002-07-02 | $5.91 | $5.91 | 2,317,106 | — | — |
| 2002-07-01 | $6.11 | $6.11 | 1,719,731 | — | — |
| 2002-06-28 | $6.17 | $6.17 | 2,121,694 | — | — |
| 2002-06-27 | $6.41 | $6.41 | 644,963 | — | — |
| 2002-06-26 | $6.41 | $6.41 | 951,244 | — | — |
| 2002-06-25 | $6.60 | $6.60 | 1,382,569 | — | — |
| 2002-06-24 | $6.65 | $6.65 | 959,344 | — | — |
| 2002-06-21 | $6.60 | $6.60 | 921,881 | — | — |
| 2002-06-20 | $6.63 | $6.63 | 848,981 | — | — |
| 2002-06-19 | $6.60 | $6.60 | 535,106 | — | — |
| 2002-06-18 | $6.72 | $6.72 | 756,338 | — | — |
| 2002-06-17 | $6.80 | $6.80 | 913,275 | — | — |
| 2002-06-14 | $6.62 | $6.62 | 430,819 | — | — |
| 2002-06-13 | $6.67 | $6.67 | 535,106 | — | — |
| 2002-06-12 | $6.71 | $6.71 | 969,469 | — | — |
| 2002-06-11 | $6.66 | $6.66 | 1,125,900 | — | — |
| 2002-06-10 | $6.52 | $6.52 | 354,881 | — | — |
| 2002-06-07 | $6.52 | $6.52 | 677,363 | — | — |
| 2002-06-06 | $6.48 | $6.48 | 765,956 | — | — |
| 2002-06-05 | $6.59 | $6.59 | 876,319 | — | — |
| 2002-06-04 | $6.32 | $6.32 | 1,241,831 | — | — |
| 2002-06-03 | $6.45 | $6.45 | 691,031 | — | — |
| 2002-05-31 | $6.71 | $6.71 | 906,188 | — | — |
| 2002-05-30 | $6.60 | $6.60 | 1,554,694 | — | — |
| 2002-05-29 | $6.78 | $6.78 | 578,644 | — | — |
| 2002-05-28 | $6.79 | $6.79 | 977,063 | — | — |
| 2002-05-24 | $6.78 | $6.78 | 462,206 | — | — |
| 2002-05-23 | $6.91 | $6.91 | 1,281,825 | — | — |
| 2002-05-22 | $6.89 | $6.89 | 1,292,456 | — | — |
| 2002-05-21 | $6.93 | $6.93 | 602,944 | — | — |
| 2002-05-20 | $7.04 | $7.04 | 780,638 | — | — |
| 2002-05-17 | $7.12 | $7.12 | 939,094 | — | — |
| 2002-05-16 | $7.20 | $7.20 | 1,554,188 | — | — |
| 2002-05-15 | $7.24 | $7.24 | 1,670,119 | — | — |
| 2002-05-14 | $7.20 | $7.20 | 2,775,263 | — | — |
| 2002-05-13 | $7.15 | $7.15 | 5,571,788 | — | — |
| 2002-05-10 | $7.25 | $7.25 | 1,739,981 | — | — |
| 2002-05-09 | $7.21 | $7.21 | 2,904,863 | — | — |
| 2002-05-08 | $7.06 | $7.06 | 1,853,381 | — | — |
| 2002-05-07 | $7.03 | $7.03 | 823,163 | — | — |
| 2002-05-06 | $6.99 | $6.99 | 1,244,869 | — | — |
| 2002-05-03 | $7.01 | $7.01 | 1,666,069 | — | — |
| 2002-05-02 | $7.00 | $7.00 | 1,614,938 | — | — |
| 2002-05-01 | $6.97 | $6.97 | 2,148,019 | — | — |
| 2002-04-30 | $6.97 | $6.97 | 3,906,731 | — | — |
| 2002-04-29 | $6.91 | $6.91 | 2,403,169 | — | — |
| 2002-04-26 | $6.67 | $6.67 | 3,058,763 | — | — |
| 2002-04-25 | $6.80 | $6.80 | 15,870,938 | — | — |
| 2002-04-24 | $7.26 | $7.26 | 4,462,594 | — | — |
| 2002-04-23 | $7.25 | $7.25 | 1,154,756 | — | — |
| 2002-04-22 | $6.97 | $6.97 | 1,944,000 | — | — |
| 2002-04-19 | $6.75 | $6.75 | 935,044 | — | — |
| 2002-04-18 | $6.54 | $6.54 | 851,513 | — | — |
| 2002-04-17 | $6.44 | $6.44 | 1,103,625 | — | — |
| 2002-04-16 | $6.69 | $6.69 | 1,340,044 | — | — |
| 2002-04-15 | $6.73 | $6.73 | 733,050 | — | — |
| 2002-04-12 | $6.79 | $6.79 | 1,277,269 | — | — |
| 2002-04-11 | $6.61 | $6.61 | 1,989,056 | — | — |
| 2002-04-10 | $6.72 | $6.72 | 746,719 | — | — |
| 2002-04-09 | $6.62 | $6.62 | 332,100 | — | — |
| 2002-04-08 | $6.66 | $6.66 | 543,206 | — | — |
| 2002-04-05 | $6.50 | $6.50 | 385,763 | — | — |
| 2002-04-04 | $6.55 | $6.55 | 506,250 | — | — |
| 2002-04-03 | $6.56 | $6.56 | 303,750 | — | — |
| 2002-04-02 | $6.71 | $6.71 | 751,781 | — | — |
| 2002-04-01 | $6.67 | $6.67 | 431,325 | — | — |
| 2002-03-28 | $6.62 | $6.62 | 520,931 | — | — |
| 2002-03-27 | $6.63 | $6.63 | 645,469 | — | — |
| 2002-03-26 | $6.50 | $6.50 | 1,630,125 | — | — |
| 2002-03-25 | $6.45 | $6.45 | 1,060,088 | — | — |
| 2002-03-22 | $6.18 | $6.18 | 894,544 | — | — |
| 2002-03-21 | $6.26 | $6.26 | 508,275 | — | — |
| 2002-03-20 | $6.30 | $6.30 | 875,306 | — | — |
| 2002-03-19 | $6.33 | $6.33 | 2,232,056 | — | — |
| 2002-03-18 | $6.31 | $6.31 | 1,131,975 | — | — |
| 2002-03-15 | $6.28 | $6.28 | 1,491,413 | — | — |
| 2002-03-14 | $6.32 | $6.32 | 1,591,650 | — | — |
| 2002-03-13 | $6.31 | $6.31 | 415,125 | — | — |
| 2002-03-12 | $6.47 | $6.47 | 746,213 | — | — |
| 2002-03-11 | $6.27 | $6.27 | 2,069,550 | — | — |
| 2002-03-08 | $6.35 | $6.35 | 1,164,375 | — | — |
| 2002-03-07 | $6.46 | $6.46 | 1,452,938 | — | — |
| 2002-03-06 | $6.37 | $6.37 | 1,209,431 | — | — |
| 2002-03-05 | $6.40 | $6.40 | 1,450,913 | — | — |
| 2002-03-04 | $6.44 | $6.44 | 2,394,563 | — | — |
| 2002-03-01 | $6.30 | $6.30 | 1,690,875 | — | — |
| 2002-02-28 | $6.18 | $6.18 | 2,242,181 | — | — |
| 2002-02-27 | $6.14 | $6.14 | 2,898,788 | — | — |
| 2002-02-26 | $5.91 | $5.91 | 1,028,700 | — | — |
| 2002-02-25 | $5.77 | $5.77 | 1,308,656 | — | — |
| 2002-02-22 | $5.71 | $5.71 | 1,662,525 | — | — |
| 2002-02-21 | $5.52 | $5.52 | 1,727,325 | — | — |
| 2002-02-20 | $5.33 | $5.33 | 1,274,231 | — | — |
| 2002-02-19 | $5.26 | $5.26 | 1,772,888 | — | — |
| 2002-02-15 | $5.13 | $5.13 | 843,919 | — | — |
| 2002-02-14 | $5.14 | $5.14 | 1,907,044 | — | — |
| 2002-02-13 | $5.14 | $5.14 | 1,979,944 | — | — |
| 2002-02-12 | $5.10 | $5.10 | 1,753,650 | — | — |
| 2002-02-11 | $5.14 | $5.14 | 967,950 | — | — |
| 2002-02-08 | $5.17 | $5.17 | 1,522,294 | — | — |
| 2002-02-07 | $5.04 | $5.04 | 1,262,588 | — | — |
| 2002-02-06 | $5.10 | $5.10 | 2,816,775 | — | — |
| 2002-02-05 | $5.03 | $5.03 | 1,522,294 | — | — |
| 2002-02-04 | $4.99 | $4.99 | 4,727,363 | — | — |
| 2002-02-01 | $4.72 | $4.72 | 28,899,788 | — | — |
| 2002-01-31 | $5.33 | $5.33 | 1,563,806 | — | — |
| 2002-01-30 | $5.34 | $5.34 | 1,573,425 | — | — |
| 2002-01-29 | $5.46 | $5.46 | 631,294 | — | — |
| 2002-01-28 | $5.36 | $5.36 | 993,769 | — | — |
| 2002-01-25 | $5.38 | $5.38 | 2,293,313 | — | — |
| 2002-01-24 | $5.33 | $5.33 | 996,300 | — | — |
| 2002-01-23 | $5.26 | $5.26 | 970,988 | — | — |
| 2002-01-22 | $5.31 | $5.31 | 1,441,800 | — | — |
| 2002-01-18 | $5.37 | $5.37 | 291,094 | — | — |
| 2002-01-17 | $5.47 | $5.47 | 885,431 | — | — |
| 2002-01-16 | $5.38 | $5.38 | 2,545,425 | — | — |
| 2002-01-15 | $5.35 | $5.35 | 2,837,531 | — | — |
| 2002-01-14 | $5.35 | $5.35 | 2,564,663 | — | — |
| 2002-01-11 | $5.32 | $5.32 | 4,227,188 | — | — |
| 2002-01-10 | $5.30 | $5.30 | 5,614,819 | — | — |
| 2002-01-09 | $5.36 | $5.36 | 1,658,475 | — | — |
| 2002-01-08 | $5.60 | $5.60 | 750,263 | — | — |
| 2002-01-07 | $5.61 | $5.61 | 1,777,950 | — | — |
| 2002-01-04 | $5.75 | $5.75 | 879,356 | — | — |
| 2002-01-03 | $5.98 | $5.98 | 3,908,756 | — | — |
| 2002-01-02 | $5.95 | $5.95 | 1,398,769 | — | — |