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
- 1980-03-17 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 | $6.10 | $8.65 | 92,400 | — | — |
| 2002-12-30 | $5.98 | $8.47 | 54,400 | — | — |
| 2002-12-27 | $6.16 | $8.72 | 63,600 | — | — |
| 2002-12-26 | $6.12 | $8.68 | 33,200 | — | — |
| 2002-12-24 | $6.16 | $8.73 | 12,400 | — | — |
| 2002-12-23 | $6.17 | $8.74 | 131,200 | — | — |
| 2002-12-20 | $6.08 | $8.61 | 139,600 | — | — |
| 2002-12-19 | $5.75 | $8.15 | 80,400 | — | — |
| 2002-12-18 | $5.75 | $8.15 | 78,800 | — | — |
| 2002-12-17 | $5.75 | $8.15 | 35,200 | — | — |
| 2002-12-16 | $5.79 | $8.21 | 46,000 | — | — |
| 2002-12-13 | $5.66 | $8.03 | 18,800 | — | — |
| 2002-12-12 | $5.74 | $8.14 | 31,600 | — | — |
| 2002-12-11 | $5.66 | $8.03 | 22,400 | — | — |
| 2002-12-10 | $5.57 | $7.89 | 32,000 | — | — |
| 2002-12-09 | $5.58 | $7.90 | 44,800 | — | — |
| 2002-12-06 | $5.58 | $7.90 | 30,400 | — | — |
| 2002-12-05 | $5.41 | $7.66 | 20,800 | — | — |
| 2002-12-04 | $5.40 | $7.65 | 39,600 | — | — |
| 2002-12-03 | $5.35 | $7.58 | 100,400 | — | — |
| 2002-12-02 | $5.36 | $7.60 | 182,400 | — | — |
| 2002-11-29 | $5.18 | $7.33 | 29,200 | — | — |
| 2002-11-27 | $5.20 | $7.36 | 52,400 | — | — |
| 2002-11-26 | $5.15 | $7.30 | 89,600 | — | — |
| 2002-11-25 | $5.35 | $7.58 | 76,400 | — | — |
| 2002-11-22 | $5.35 | $7.58 | 63,200 | — | — |
| 2002-11-21 | $5.33 | $7.55 | 39,200 | — | — |
| 2002-11-20 | $5.36 | $7.59 | 58,400 | — | — |
| 2002-11-19 | $5.07 | $7.19 | 26,000 | — | — |
| 2002-11-18 | $5.20 | $7.37 | 134,400 | — | — |
| 2002-11-15 | $5.08 | $7.19 | 90,800 | — | — |
| 2002-11-14 | $4.99 | $7.07 | 38,400 | — | — |
| 2002-11-13 | $4.94 | $7.00 | 62,400 | — | — |
| 2002-11-12 | $4.93 | $6.98 | 73,200 | — | — |
| 2002-11-11 | $4.93 | $6.98 | 66,800 | — | — |
| 2002-11-08 | $5.01 | $7.10 | 39,200 | — | — |
| 2002-11-07 | $4.89 | $6.93 | 50,800 | — | — |
| 2002-11-06 | $4.93 | $6.98 | 102,000 | — | — |
| 2002-11-05 | $5.01 | $7.09 | 82,800 | — | — |
| 2002-11-04 | $5.01 | $7.10 | 72,400 | — | — |
| 2002-11-01 | $5.00 | $7.09 | 81,200 | — | — |
| 2002-10-31 | $4.80 | $6.80 | 67,200 | — | — |
| 2002-10-30 | $4.61 | $6.54 | 65,200 | — | — |
| 2002-10-29 | $4.56 | $6.47 | 60,800 | — | — |
| 2002-10-28 | $4.54 | $6.43 | 71,200 | — | — |
| 2002-10-25 | $4.63 | $6.55 | 111,600 | — | — |
| 2002-10-24 | $4.37 | $6.19 | 136,000 | — | — |
| 2002-10-23 | $4.30 | $6.09 | 62,000 | — | — |
| 2002-10-22 | $4.14 | $5.86 | 217,600 | — | — |
| 2002-10-21 | $4.18 | $5.93 | 192,800 | — | — |
| 2002-10-18 | $4.26 | $5.96 | 384,000 | — | — |
| 2002-10-17 | $4.41 | $6.18 | 129,200 | — | — |
| 2002-10-16 | $4.36 | $6.11 | 240,800 | — | — |
| 2002-10-15 | $4.50 | $6.31 | 258,800 | — | — |
| 2002-10-14 | $4.37 | $6.12 | 80,400 | — | — |
| 2002-10-11 | $4.47 | $6.27 | 162,000 | — | — |
| 2002-10-10 | $4.47 | $6.26 | 209,200 | — | — |
| 2002-10-09 | $4.62 | $6.47 | 281,200 | — | — |
| 2002-10-08 | $4.66 | $6.53 | 188,800 | — | — |
| 2002-10-07 | $4.67 | $6.54 | 191,600 | — | — |
| 2002-10-04 | $5.00 | $7.00 | 46,800 | — | — |
| 2002-10-03 | $5.13 | $7.19 | 50,000 | — | — |
| 2002-10-02 | $5.16 | $7.22 | 134,000 | — | — |
| 2002-10-01 | $5.30 | $7.42 | 139,200 | — | — |
| 2002-09-30 | $5.36 | $7.50 | 220,400 | — | — |
| 2002-09-27 | $5.40 | $7.57 | 158,000 | — | — |
| 2002-09-26 | $5.51 | $7.72 | 99,200 | — | — |
| 2002-09-25 | $5.39 | $7.55 | 107,600 | — | — |
| 2002-09-24 | $5.32 | $7.46 | 26,800 | — | — |
| 2002-09-23 | $5.43 | $7.60 | 412,800 | — | — |
| 2002-09-20 | $5.41 | $7.58 | 141,200 | — | — |
| 2002-09-19 | $5.43 | $7.61 | 281,600 | — | — |
| 2002-09-18 | $5.65 | $7.92 | 54,800 | — | — |
| 2002-09-17 | $5.83 | $8.16 | 59,600 | — | — |
| 2002-09-16 | $5.90 | $8.27 | 28,000 | — | — |
| 2002-09-13 | $5.91 | $8.28 | 59,600 | — | — |
| 2002-09-12 | $5.86 | $8.22 | 76,800 | — | — |
| 2002-09-11 | $5.88 | $8.23 | 53,600 | — | — |
| 2002-09-10 | $5.82 | $8.16 | 266,800 | — | — |
| 2002-09-09 | $5.80 | $8.13 | 433,600 | — | — |
| 2002-09-06 | $5.88 | $8.23 | 178,400 | — | — |
| 2002-09-05 | $5.91 | $8.29 | 45,600 | — | — |
| 2002-09-04 | $5.99 | $8.39 | 135,200 | — | — |
| 2002-09-03 | $6.00 | $8.40 | 71,200 | — | — |
| 2002-08-30 | $5.99 | $8.39 | 109,600 | — | — |
| 2002-08-29 | $5.99 | $8.40 | 215,600 | — | — |
| 2002-08-28 | $6.03 | $8.44 | 74,800 | — | — |
| 2002-08-27 | $6.08 | $8.51 | 399,200 | — | — |
| 2002-08-26 | $6.13 | $8.58 | 339,200 | — | — |
| 2002-08-23 | $6.08 | $8.51 | 71,200 | — | — |
| 2002-08-22 | $6.13 | $8.58 | 584,400 | — | — |
| 2002-08-21 | $6.20 | $8.68 | 126,400 | — | — |
| 2002-08-20 | $6.16 | $8.63 | 129,600 | — | — |
| 2002-08-19 | $6.18 | $8.65 | 111,200 | — | — |
| 2002-08-16 | $6.24 | $8.74 | 52,000 | — | — |
| 2002-08-15 | $6.25 | $8.76 | 154,400 | — | — |
| 2002-08-14 | $6.32 | $8.86 | 379,600 | — | — |
| 2002-08-13 | $6.35 | $8.90 | 194,000 | — | — |
| 2002-08-12 | $6.43 | $9.00 | 182,400 | — | — |
| 2002-08-09 | $6.41 | $8.99 | 73,200 | — | — |
| 2002-08-08 | $6.39 | $8.95 | 50,400 | — | — |
| 2002-08-07 | $6.38 | $8.93 | 312,000 | — | — |
| 2002-08-06 | $6.36 | $8.91 | 333,200 | — | — |
| 2002-08-05 | $6.38 | $8.93 | 46,400 | — | — |
| 2002-08-02 | $6.44 | $9.02 | 58,400 | — | — |
| 2002-08-01 | $6.50 | $9.11 | 26,400 | — | — |
| 2002-07-31 | $6.53 | $9.15 | 36,400 | — | — |
| 2002-07-30 | $6.52 | $9.14 | 60,800 | — | — |
| 2002-07-29 | $6.39 | $8.96 | 165,200 | — | — |
| 2002-07-26 | $6.23 | $8.72 | 37,600 | — | — |
| 2002-07-25 | $6.28 | $8.79 | 110,400 | — | — |
| 2002-07-24 | $6.34 | $8.88 | 94,400 | — | — |
| 2002-07-23 | $6.22 | $8.72 | 106,000 | — | — |
| 2002-07-22 | $6.45 | $9.04 | 104,000 | — | — |
| 2002-07-19 | $6.36 | $8.85 | 109,200 | — | — |
| 2002-07-18 | $6.64 | $9.23 | 166,400 | — | — |
| 2002-07-17 | $7.16 | $9.96 | 51,200 | — | — |
| 2002-07-16 | $6.98 | $9.70 | 67,600 | — | — |
| 2002-07-15 | $7.06 | $9.82 | 77,200 | — | — |
| 2002-07-12 | $7.11 | $9.89 | 39,200 | — | — |
| 2002-07-11 | $7.13 | $9.92 | 80,400 | — | — |
| 2002-07-10 | $7.23 | $10.06 | 48,000 | — | — |
| 2002-07-09 | $7.42 | $10.31 | 70,800 | — | — |
| 2002-07-08 | $7.56 | $10.52 | 95,600 | — | — |
| 2002-07-05 | $7.64 | $10.63 | 34,000 | — | — |
| 2002-07-03 | $7.60 | $10.56 | 58,000 | — | — |
| 2002-07-02 | $7.55 | $10.49 | 108,000 | — | — |
| 2002-07-01 | $7.69 | $10.69 | 146,000 | — | — |
| 2002-06-28 | $8.02 | $11.16 | 382,400 | — | — |
| 2002-06-27 | $7.56 | $10.52 | 149,600 | — | — |
| 2002-06-26 | $7.38 | $10.27 | 240,400 | — | — |
| 2002-06-25 | $7.36 | $10.23 | 157,600 | — | — |
| 2002-06-24 | $7.37 | $10.25 | 120,000 | — | — |
| 2002-06-21 | $7.40 | $10.29 | 140,400 | — | — |
| 2002-06-20 | $7.36 | $10.24 | 150,400 | — | — |
| 2002-06-19 | $7.30 | $10.16 | 225,600 | — | — |
| 2002-06-18 | $7.25 | $10.08 | 25,200 | — | — |
| 2002-06-17 | $7.16 | $9.96 | 98,000 | — | — |
| 2002-06-14 | $7.13 | $9.92 | 78,400 | — | — |
| 2002-06-13 | $7.09 | $9.86 | 53,600 | — | — |
| 2002-06-12 | $7.14 | $9.94 | 66,800 | — | — |
| 2002-06-11 | $7.16 | $9.96 | 60,000 | — | — |
| 2002-06-10 | $7.21 | $10.02 | 37,200 | — | — |
| 2002-06-07 | $7.10 | $9.88 | 43,200 | — | — |
| 2002-06-06 | $7.08 | $9.85 | 54,400 | — | — |
| 2002-06-05 | $7.13 | $9.91 | 48,400 | — | — |
| 2002-06-04 | $7.14 | $9.93 | 51,600 | — | — |
| 2002-06-03 | $7.07 | $9.83 | 83,600 | — | — |
| 2002-05-31 | $7.15 | $9.94 | 76,000 | — | — |
| 2002-05-30 | $7.29 | $10.14 | 48,800 | — | — |
| 2002-05-29 | $7.28 | $10.13 | 32,400 | — | — |
| 2002-05-28 | $7.37 | $10.24 | 56,400 | — | — |
| 2002-05-24 | $7.30 | $10.15 | 40,000 | — | — |
| 2002-05-23 | $7.38 | $10.26 | 112,400 | — | — |
| 2002-05-22 | $7.28 | $10.12 | 54,400 | — | — |
| 2002-05-21 | $7.21 | $10.03 | 40,000 | — | — |
| 2002-05-20 | $7.22 | $10.04 | 30,800 | — | — |
| 2002-05-17 | $7.25 | $10.08 | 67,600 | — | — |
| 2002-05-16 | $7.28 | $10.12 | 62,000 | — | — |
| 2002-05-15 | $7.37 | $10.25 | 72,400 | — | — |
| 2002-05-14 | $7.28 | $10.13 | 83,600 | — | — |
| 2002-05-13 | $7.33 | $10.19 | 11,600 | — | — |
| 2002-05-10 | $7.25 | $10.08 | 60,400 | — | — |
| 2002-05-09 | $7.28 | $10.12 | 55,200 | — | — |
| 2002-05-08 | $7.35 | $10.22 | 50,800 | — | — |
| 2002-05-07 | $7.38 | $10.26 | 128,400 | — | — |
| 2002-05-06 | $7.33 | $10.19 | 74,000 | — | — |
| 2002-05-03 | $7.25 | $10.08 | 49,200 | — | — |
| 2002-05-02 | $7.22 | $10.04 | 34,800 | — | — |
| 2002-05-01 | $7.10 | $9.88 | 354,800 | — | — |
| 2002-04-30 | $7.00 | $9.74 | 106,000 | — | — |
| 2002-04-29 | $7.00 | $9.74 | 166,000 | — | — |
| 2002-04-26 | $6.98 | $9.70 | 164,400 | — | — |
| 2002-04-25 | $7.05 | $9.81 | 102,800 | — | — |
| 2002-04-24 | $7.10 | $9.88 | 242,800 | — | — |
| 2002-04-23 | $7.23 | $10.05 | 68,400 | — | — |
| 2002-04-22 | $7.29 | $10.14 | 90,800 | — | — |
| 2002-04-19 | $7.39 | $10.28 | 59,200 | — | — |
| 2002-04-18 | $7.49 | $10.41 | 60,800 | — | — |
| 2002-04-17 | $7.48 | $10.40 | 32,400 | — | — |
| 2002-04-16 | $7.48 | $10.40 | 139,200 | — | — |
| 2002-04-15 | $7.49 | $10.41 | 78,000 | — | — |
| 2002-04-12 | $7.50 | $10.37 | 111,200 | — | — |
| 2002-04-11 | $7.43 | $10.26 | 90,800 | — | — |
| 2002-04-10 | $7.52 | $10.39 | 150,400 | — | — |
| 2002-04-09 | $7.38 | $10.19 | 84,400 | — | — |
| 2002-04-08 | $7.50 | $10.37 | 45,200 | — | — |
| 2002-04-05 | $7.47 | $10.32 | 64,400 | — | — |
| 2002-04-04 | $7.50 | $10.37 | 50,000 | — | — |
| 2002-04-03 | $7.48 | $10.33 | 105,600 | — | — |
| 2002-04-02 | $7.52 | $10.39 | 21,200 | — | — |
| 2002-04-01 | $7.50 | $10.37 | 47,600 | — | — |
| 2002-03-28 | $7.59 | $10.49 | 63,600 | — | — |
| 2002-03-27 | $7.56 | $10.45 | 113,600 | — | — |
| 2002-03-26 | $7.50 | $10.37 | 49,200 | — | — |
| 2002-03-25 | $7.33 | $10.12 | 196,000 | — | — |
| 2002-03-22 | $7.20 | $9.95 | 92,400 | — | — |
| 2002-03-21 | $7.25 | $10.02 | 175,200 | — | — |
| 2002-03-20 | $7.20 | $9.95 | 50,000 | — | — |
| 2002-03-19 | $7.24 | $10.00 | 87,200 | — | — |
| 2002-03-18 | $7.21 | $9.96 | 68,000 | — | — |
| 2002-03-15 | $7.18 | $9.92 | 70,000 | — | — |
| 2002-03-14 | $7.17 | $9.91 | 40,800 | — | — |
| 2002-03-13 | $7.20 | $9.95 | 114,000 | — | — |
| 2002-03-12 | $7.21 | $9.96 | 69,200 | — | — |
| 2002-03-11 | $7.26 | $10.03 | 252,800 | — | — |
| 2002-03-08 | $7.24 | $10.00 | 84,400 | — | — |
| 2002-03-07 | $7.19 | $9.93 | 106,400 | — | — |
| 2002-03-06 | $7.22 | $9.97 | 63,600 | — | — |
| 2002-03-05 | $7.24 | $10.00 | 100,000 | — | — |
| 2002-03-04 | $7.25 | $10.02 | 131,600 | — | — |
| 2002-03-01 | $7.25 | $10.02 | 220,400 | — | — |
| 2002-02-28 | $7.24 | $10.00 | 101,600 | — | — |
| 2002-02-27 | $7.23 | $9.99 | 42,400 | — | — |
| 2002-02-26 | $7.21 | $9.97 | 70,800 | — | — |
| 2002-02-25 | $7.29 | $10.07 | 144,800 | — | — |
| 2002-02-22 | $7.21 | $9.97 | 281,600 | — | — |
| 2002-02-21 | $7.13 | $9.85 | 243,600 | — | — |
| 2002-02-20 | $7.16 | $9.90 | 106,800 | — | — |
| 2002-02-19 | $6.88 | $9.51 | 151,200 | — | — |
| 2002-02-15 | $6.97 | $9.63 | 283,200 | — | — |
| 2002-02-14 | $6.59 | $9.11 | 321,200 | — | — |
| 2002-02-13 | $6.38 | $8.81 | 99,600 | — | — |
| 2002-02-12 | $6.38 | $8.81 | 78,800 | — | — |
| 2002-02-11 | $6.38 | $8.81 | 210,400 | — | — |
| 2002-02-08 | $6.38 | $8.81 | 267,200 | — | — |
| 2002-02-07 | $6.33 | $8.74 | 14,400 | — | — |
| 2002-02-06 | $6.30 | $8.71 | 60,000 | — | — |
| 2002-02-05 | $6.30 | $8.70 | 18,000 | — | — |
| 2002-02-04 | $6.30 | $8.71 | 38,800 | — | — |
| 2002-02-01 | $6.35 | $8.78 | 54,000 | — | — |
| 2002-01-31 | $6.44 | $8.90 | 29,600 | — | — |
| 2002-01-30 | $6.43 | $8.88 | 26,000 | — | — |
| 2002-01-29 | $6.40 | $8.85 | 52,800 | — | — |
| 2002-01-28 | $6.44 | $8.90 | 29,600 | — | — |
| 2002-01-25 | $6.35 | $8.77 | 15,600 | — | — |
| 2002-01-24 | $6.35 | $8.78 | 159,600 | — | — |
| 2002-01-23 | $6.48 | $8.96 | 31,200 | — | — |
| 2002-01-22 | $6.41 | $8.86 | 32,000 | — | — |
| 2002-01-18 | $6.41 | $8.85 | 36,800 | — | — |
| 2002-01-17 | $6.50 | $8.92 | 170,400 | — | — |
| 2002-01-16 | $6.44 | $8.83 | 24,000 | — | — |
| 2002-01-15 | $6.54 | $8.97 | 129,200 | — | — |
| 2002-01-14 | $6.58 | $9.02 | 121,600 | — | — |
| 2002-01-11 | $6.63 | $9.10 | 36,400 | — | — |
| 2002-01-10 | $6.71 | $9.21 | 57,600 | — | — |
| 2002-01-09 | $6.79 | $9.31 | 58,000 | — | — |
| 2002-01-08 | $6.70 | $9.19 | 69,600 | — | — |
| 2002-01-07 | $6.69 | $9.18 | 36,800 | — | — |
| 2002-01-04 | $6.69 | $9.18 | 84,800 | — | — |
| 2002-01-03 | $6.80 | $9.33 | 55,200 | — | — |
| 2002-01-02 | $6.66 | $9.13 | 88,400 | — | — |