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 | $5.04 | $6.06 | 430,200 | — | — |
| 2002-12-30 | $5.09 | $6.12 | 374,700 | — | — |
| 2002-12-27 | $5.15 | $6.18 | 255,600 | — | — |
| 2002-12-26 | $5.29 | $6.35 | 465,300 | — | — |
| 2002-12-24 | $5.32 | $6.38 | 169,800 | — | — |
| 2002-12-23 | $5.31 | $6.37 | 359,700 | — | — |
| 2002-12-20 | $5.33 | $6.40 | 523,500 | — | — |
| 2002-12-19 | $5.33 | $6.39 | 275,400 | — | — |
| 2002-12-18 | $5.39 | $6.46 | 216,300 | — | — |
| 2002-12-17 | $5.57 | $6.69 | 409,500 | — | — |
| 2002-12-16 | $5.61 | $6.73 | 380,100 | — | — |
| 2002-12-13 | $5.44 | $6.53 | 370,500 | — | — |
| 2002-12-12 | $5.57 | $6.68 | 145,200 | — | — |
| 2002-12-11 | $5.57 | $6.68 | 151,200 | — | — |
| 2002-12-10 | $5.66 | $6.79 | 299,400 | — | — |
| 2002-12-09 | $5.42 | $6.50 | 677,700 | — | — |
| 2002-12-06 | $5.50 | $6.60 | 415,200 | — | — |
| 2002-12-05 | $5.52 | $6.62 | 263,100 | — | — |
| 2002-12-04 | $5.67 | $6.80 | 634,200 | — | — |
| 2002-12-03 | $5.56 | $6.67 | 345,600 | — | — |
| 2002-12-02 | $5.65 | $6.78 | 268,200 | — | — |
| 2002-11-29 | $5.57 | $6.69 | 206,400 | — | — |
| 2002-11-27 | $5.70 | $6.84 | 321,300 | — | — |
| 2002-11-26 | $5.57 | $6.68 | 436,500 | — | — |
| 2002-11-25 | $5.66 | $6.79 | 266,700 | — | — |
| 2002-11-22 | $5.53 | $6.64 | 279,000 | — | — |
| 2002-11-21 | $5.58 | $6.70 | 412,800 | — | — |
| 2002-11-20 | $5.62 | $6.74 | 327,600 | — | — |
| 2002-11-19 | $5.38 | $6.45 | 489,900 | — | — |
| 2002-11-18 | $5.45 | $6.54 | 456,300 | — | — |
| 2002-11-15 | $5.52 | $6.63 | 169,200 | — | — |
| 2002-11-14 | $5.62 | $6.74 | 230,100 | — | — |
| 2002-11-13 | $5.40 | $6.47 | 473,700 | — | — |
| 2002-11-12 | $5.31 | $6.37 | 513,300 | — | — |
| 2002-11-11 | $5.21 | $6.25 | 339,900 | — | — |
| 2002-11-08 | $5.42 | $6.50 | 142,800 | — | — |
| 2002-11-07 | $5.42 | $6.51 | 463,500 | — | — |
| 2002-11-06 | $5.48 | $6.57 | 582,600 | — | — |
| 2002-11-05 | $5.38 | $6.46 | 198,900 | — | — |
| 2002-11-04 | $5.44 | $6.53 | 282,900 | — | — |
| 2002-11-01 | $5.45 | $6.54 | 636,900 | — | — |
| 2002-10-31 | $5.37 | $6.44 | 499,200 | — | — |
| 2002-10-30 | $5.38 | $6.45 | 298,500 | — | — |
| 2002-10-29 | $5.33 | $6.40 | 474,000 | — | — |
| 2002-10-28 | $5.41 | $6.49 | 363,300 | — | — |
| 2002-10-25 | $5.49 | $6.58 | 213,000 | — | — |
| 2002-10-24 | $5.37 | $6.44 | 254,400 | — | — |
| 2002-10-23 | $5.29 | $6.34 | 317,700 | — | — |
| 2002-10-22 | $5.26 | $6.31 | 250,800 | — | — |
| 2002-10-21 | $5.35 | $6.42 | 162,900 | — | — |
| 2002-10-18 | $5.27 | $6.32 | 215,400 | — | — |
| 2002-10-17 | $5.30 | $6.36 | 248,400 | — | — |
| 2002-10-16 | $4.95 | $5.94 | 450,000 | — | — |
| 2002-10-15 | $5.15 | $6.18 | 330,900 | — | — |
| 2002-10-14 | $4.83 | $5.79 | 665,400 | — | — |
| 2002-10-11 | $5.12 | $6.14 | 539,100 | — | — |
| 2002-10-10 | $4.75 | $5.69 | 425,400 | — | — |
| 2002-10-09 | $4.60 | $5.52 | 576,300 | — | — |
| 2002-10-08 | $4.81 | $5.77 | 331,800 | — | — |
| 2002-10-07 | $4.76 | $5.71 | 325,200 | — | — |
| 2002-10-04 | $5.07 | $6.08 | 1,022,400 | — | — |
| 2002-10-03 | $4.82 | $5.78 | 497,100 | — | — |
| 2002-10-02 | $4.87 | $5.84 | 683,400 | — | — |
| 2002-10-01 | $5.15 | $6.17 | 498,000 | — | — |
| 2002-09-30 | $5.00 | $6.00 | 265,800 | — | — |
| 2002-09-27 | $5.15 | $6.18 | 381,000 | — | — |
| 2002-09-26 | $5.19 | $6.21 | 375,600 | — | — |
| 2002-09-25 | $5.16 | $6.18 | 300,600 | — | — |
| 2002-09-24 | $4.95 | $5.92 | 405,000 | — | — |
| 2002-09-23 | $4.99 | $5.97 | 357,600 | — | — |
| 2002-09-20 | $5.13 | $6.14 | 463,800 | — | — |
| 2002-09-19 | $5.32 | $6.37 | 591,900 | — | — |
| 2002-09-18 | $5.35 | $6.40 | 498,000 | — | — |
| 2002-09-17 | $5.37 | $6.42 | 301,800 | — | — |
| 2002-09-16 | $5.47 | $6.54 | 218,100 | — | — |
| 2002-09-13 | $5.56 | $6.65 | 374,700 | — | — |
| 2002-09-12 | $5.34 | $6.38 | 134,100 | — | — |
| 2002-09-11 | $5.34 | $6.39 | 139,200 | — | — |
| 2002-09-10 | $5.40 | $6.46 | 658,800 | — | — |
| 2002-09-09 | $5.33 | $6.38 | 448,800 | — | — |
| 2002-09-06 | $5.18 | $6.19 | 276,000 | — | — |
| 2002-09-05 | $5.05 | $6.04 | 321,000 | — | — |
| 2002-09-04 | $5.29 | $6.32 | 265,500 | — | — |
| 2002-09-03 | $5.01 | $5.99 | 317,100 | — | — |
| 2002-08-30 | $5.22 | $6.25 | 413,100 | — | — |
| 2002-08-29 | $5.23 | $6.26 | 567,000 | — | — |
| 2002-08-28 | $5.10 | $6.10 | 264,900 | — | — |
| 2002-08-27 | $5.20 | $6.22 | 336,000 | — | — |
| 2002-08-26 | $5.34 | $6.38 | 427,200 | — | — |
| 2002-08-23 | $5.31 | $6.35 | 348,300 | — | — |
| 2002-08-22 | $5.48 | $6.56 | 457,500 | — | — |
| 2002-08-21 | $5.45 | $6.52 | 471,900 | — | — |
| 2002-08-20 | $5.34 | $6.39 | 479,700 | — | — |
| 2002-08-19 | $5.45 | $6.52 | 396,600 | — | — |
| 2002-08-16 | $5.15 | $6.16 | 302,400 | — | — |
| 2002-08-15 | $5.09 | $6.09 | 396,600 | — | — |
| 2002-08-14 | $5.08 | $6.08 | 378,300 | — | — |
| 2002-08-13 | $4.72 | $5.65 | 529,500 | — | — |
| 2002-08-12 | $4.82 | $5.77 | 300,300 | — | — |
| 2002-08-09 | $4.87 | $5.83 | 307,200 | — | — |
| 2002-08-08 | $4.88 | $5.84 | 280,200 | — | — |
| 2002-08-07 | $4.77 | $5.71 | 290,100 | — | — |
| 2002-08-06 | $4.73 | $5.66 | 267,900 | — | — |
| 2002-08-05 | $4.50 | $5.38 | 437,100 | — | — |
| 2002-08-02 | $4.53 | $5.42 | 458,100 | — | — |
| 2002-08-01 | $4.70 | $5.62 | 598,200 | — | — |
| 2002-07-31 | $4.72 | $5.64 | 615,300 | — | — |
| 2002-07-30 | $4.89 | $5.85 | 451,500 | — | — |
| 2002-07-29 | $4.97 | $5.94 | 338,100 | — | — |
| 2002-07-26 | $4.68 | $5.60 | 384,300 | — | — |
| 2002-07-25 | $4.56 | $5.45 | 702,900 | — | — |
| 2002-07-24 | $4.60 | $5.50 | 812,100 | — | — |
| 2002-07-23 | $4.30 | $5.14 | 917,400 | — | — |
| 2002-07-22 | $4.35 | $5.20 | 451,800 | — | — |
| 2002-07-19 | $4.42 | $5.29 | 534,600 | — | — |
| 2002-07-18 | $4.50 | $5.39 | 342,600 | — | — |
| 2002-07-17 | $4.73 | $5.66 | 770,400 | — | — |
| 2002-07-16 | $4.79 | $5.73 | 805,200 | — | — |
| 2002-07-15 | $4.82 | $5.77 | 606,600 | — | — |
| 2002-07-12 | $5.10 | $6.10 | 552,900 | — | — |
| 2002-07-11 | $5.20 | $6.22 | 446,400 | — | — |
| 2002-07-10 | $5.13 | $6.13 | 723,000 | — | — |
| 2002-07-09 | $5.44 | $6.51 | 249,000 | — | — |
| 2002-07-08 | $5.33 | $6.38 | 343,200 | — | — |
| 2002-07-05 | $5.50 | $6.57 | 231,300 | — | — |
| 2002-07-03 | $5.43 | $6.50 | 312,900 | — | — |
| 2002-07-02 | $5.44 | $6.50 | 278,700 | — | — |
| 2002-07-01 | $5.67 | $6.78 | 422,700 | — | — |
| 2002-06-28 | $5.82 | $6.96 | 730,200 | — | — |
| 2002-06-27 | $5.69 | $6.81 | 303,300 | — | — |
| 2002-06-26 | $5.50 | $6.56 | 484,500 | — | — |
| 2002-06-25 | $5.40 | $6.44 | 390,300 | — | — |
| 2002-06-24 | $5.65 | $6.74 | 343,800 | — | — |
| 2002-06-21 | $5.78 | $6.89 | 490,200 | — | — |
| 2002-06-20 | $5.60 | $6.68 | 299,700 | — | — |
| 2002-06-19 | $5.55 | $6.62 | 598,800 | — | — |
| 2002-06-18 | $5.76 | $6.88 | 340,500 | — | — |
| 2002-06-17 | $5.77 | $6.88 | 260,100 | — | — |
| 2002-06-14 | $5.57 | $6.64 | 426,000 | — | — |
| 2002-06-13 | $5.53 | $6.60 | 313,200 | — | — |
| 2002-06-12 | $5.62 | $6.70 | 430,200 | — | — |
| 2002-06-11 | $5.64 | $6.73 | 227,400 | — | — |
| 2002-06-10 | $5.69 | $6.78 | 438,300 | — | — |
| 2002-06-07 | $5.47 | $6.53 | 396,000 | — | — |
| 2002-06-06 | $5.34 | $6.37 | 541,200 | — | — |
| 2002-06-05 | $5.37 | $6.41 | 466,500 | — | — |
| 2002-06-04 | $5.40 | $6.44 | 573,600 | — | — |
| 2002-06-03 | $5.53 | $6.60 | 382,200 | — | — |
| 2002-05-31 | $5.89 | $7.03 | 372,900 | — | — |
| 2002-05-30 | $5.79 | $6.90 | 259,800 | — | — |
| 2002-05-29 | $5.80 | $6.92 | 282,600 | — | — |
| 2002-05-28 | $5.84 | $6.97 | 656,400 | — | — |
| 2002-05-24 | $5.77 | $6.88 | 421,800 | — | — |
| 2002-05-23 | $6.10 | $7.27 | 1,012,800 | — | — |
| 2002-05-22 | $5.66 | $6.76 | 406,200 | — | — |
| 2002-05-21 | $5.92 | $7.06 | 508,500 | — | — |
| 2002-05-20 | $6.03 | $7.20 | 291,900 | — | — |
| 2002-05-17 | $6.07 | $7.24 | 251,100 | — | — |
| 2002-05-16 | $6.06 | $7.22 | 542,700 | — | — |
| 2002-05-15 | $5.93 | $7.08 | 422,100 | — | — |
| 2002-05-14 | $6.08 | $7.26 | 338,700 | — | — |
| 2002-05-13 | $5.87 | $7.01 | 318,900 | — | — |
| 2002-05-10 | $5.80 | $6.92 | 287,400 | — | — |
| 2002-05-09 | $5.92 | $7.06 | 618,000 | — | — |
| 2002-05-08 | $6.15 | $7.34 | 704,400 | — | — |
| 2002-05-07 | $5.98 | $7.14 | 339,300 | — | — |
| 2002-05-06 | $6.00 | $7.16 | 715,800 | — | — |
| 2002-05-03 | $6.12 | $7.30 | 354,900 | — | — |
| 2002-05-02 | $6.13 | $7.32 | 703,800 | — | — |
| 2002-05-01 | $6.02 | $7.18 | 469,200 | — | — |
| 2002-04-30 | $6.01 | $7.17 | 345,300 | — | — |
| 2002-04-29 | $5.98 | $7.13 | 511,200 | — | — |
| 2002-04-26 | $5.91 | $7.05 | 147,900 | — | — |
| 2002-04-25 | $5.99 | $7.15 | 341,400 | — | — |
| 2002-04-24 | $5.93 | $7.08 | 464,700 | — | — |
| 2002-04-23 | $6.05 | $7.21 | 543,300 | — | — |
| 2002-04-22 | $6.02 | $7.18 | 339,000 | — | — |
| 2002-04-19 | $6.16 | $7.35 | 452,100 | — | — |
| 2002-04-18 | $6.17 | $7.36 | 477,900 | — | — |
| 2002-04-17 | $6.21 | $7.41 | 564,300 | — | — |
| 2002-04-16 | $6.24 | $7.45 | 765,000 | — | — |
| 2002-04-15 | $6.20 | $7.40 | 667,200 | — | — |
| 2002-04-12 | $6.41 | $7.65 | 390,600 | — | — |
| 2002-04-11 | $6.27 | $7.48 | 367,800 | — | — |
| 2002-04-10 | $6.33 | $7.55 | 405,600 | — | — |
| 2002-04-09 | $6.26 | $7.47 | 215,400 | — | — |
| 2002-04-08 | $6.22 | $7.42 | 497,700 | — | — |
| 2002-04-05 | $5.95 | $7.10 | 185,400 | — | — |
| 2002-04-04 | $5.83 | $6.96 | 363,000 | — | — |
| 2002-04-03 | $5.76 | $6.87 | 156,300 | — | — |
| 2002-04-02 | $5.77 | $6.88 | 291,300 | — | — |
| 2002-04-01 | $5.88 | $7.02 | 169,200 | — | — |
| 2002-03-28 | $5.98 | $7.14 | 229,200 | — | — |
| 2002-03-27 | $6.01 | $7.17 | 372,000 | — | — |
| 2002-03-26 | $6.12 | $7.28 | 346,200 | — | — |
| 2002-03-25 | $5.72 | $6.80 | 312,900 | — | — |
| 2002-03-22 | $5.78 | $6.88 | 589,800 | — | — |
| 2002-03-21 | $6.07 | $7.23 | 295,800 | — | — |
| 2002-03-20 | $5.98 | $7.12 | 162,600 | — | — |
| 2002-03-19 | $6.07 | $7.22 | 251,700 | — | — |
| 2002-03-18 | $5.99 | $7.12 | 343,200 | — | — |
| 2002-03-15 | $5.89 | $7.01 | 562,800 | — | — |
| 2002-03-14 | $5.68 | $6.76 | 228,300 | — | — |
| 2002-03-13 | $5.69 | $6.77 | 194,700 | — | — |
| 2002-03-12 | $5.81 | $6.92 | 442,200 | — | — |
| 2002-03-11 | $5.78 | $6.88 | 562,800 | — | — |
| 2002-03-08 | $5.74 | $6.83 | 541,500 | — | — |
| 2002-03-07 | $5.71 | $6.80 | 498,900 | — | — |
| 2002-03-06 | $5.87 | $6.99 | 704,100 | — | — |
| 2002-03-05 | $5.43 | $6.47 | 662,400 | — | — |
| 2002-03-04 | $5.46 | $6.50 | 639,000 | — | — |
| 2002-03-01 | $5.26 | $6.26 | 201,900 | — | — |
| 2002-02-28 | $5.16 | $6.14 | 457,200 | — | — |
| 2002-02-27 | $5.17 | $6.16 | 250,500 | — | — |
| 2002-02-26 | $5.33 | $6.34 | 228,600 | — | — |
| 2002-02-25 | $5.33 | $6.34 | 253,500 | — | — |
| 2002-02-22 | $5.33 | $6.35 | 422,400 | — | — |
| 2002-02-21 | $5.01 | $5.96 | 147,000 | — | — |
| 2002-02-20 | $5.15 | $6.12 | 501,600 | — | — |
| 2002-02-19 | $5.12 | $6.09 | 282,600 | — | — |
| 2002-02-15 | $5.09 | $6.06 | 308,100 | — | — |
| 2002-02-14 | $5.12 | $6.09 | 192,300 | — | — |
| 2002-02-13 | $5.21 | $6.20 | 470,700 | — | — |
| 2002-02-12 | $5.19 | $6.18 | 427,800 | — | — |
| 2002-02-11 | $4.97 | $5.92 | 600,600 | — | — |
| 2002-02-08 | $4.84 | $5.76 | 921,600 | — | — |
| 2002-02-07 | $4.90 | $5.83 | 588,900 | — | — |
| 2002-02-06 | $4.87 | $5.79 | 562,200 | — | — |
| 2002-02-05 | $4.78 | $5.69 | 299,700 | — | — |
| 2002-02-04 | $4.79 | $5.70 | 285,900 | — | — |
| 2002-02-01 | $4.90 | $5.83 | 444,000 | — | — |
| 2002-01-31 | $4.98 | $5.93 | 426,900 | — | — |
| 2002-01-30 | $4.86 | $5.78 | 584,700 | — | — |
| 2002-01-29 | $4.74 | $5.64 | 623,700 | — | — |
| 2002-01-28 | $4.92 | $5.85 | 374,400 | — | — |
| 2002-01-25 | $4.94 | $5.88 | 265,200 | — | — |
| 2002-01-24 | $4.91 | $5.85 | 539,100 | — | — |
| 2002-01-23 | $5.04 | $5.99 | 217,500 | — | — |
| 2002-01-22 | $4.87 | $5.80 | 216,300 | — | — |
| 2002-01-18 | $4.92 | $5.85 | 459,600 | — | — |
| 2002-01-17 | $4.91 | $5.85 | 477,300 | — | — |
| 2002-01-16 | $4.83 | $5.75 | 436,800 | — | — |
| 2002-01-15 | $4.92 | $5.85 | 536,400 | — | — |
| 2002-01-14 | $4.73 | $5.63 | 490,800 | — | — |
| 2002-01-11 | $4.84 | $5.76 | 380,700 | — | — |
| 2002-01-10 | $4.88 | $5.81 | 528,900 | — | — |
| 2002-01-09 | $4.85 | $5.77 | 989,400 | — | — |
| 2002-01-08 | $4.90 | $5.83 | 607,800 | — | — |
| 2002-01-07 | $4.90 | $5.83 | 421,500 | — | — |
| 2002-01-04 | $4.99 | $5.93 | 1,044,900 | — | — |
| 2002-01-03 | $4.98 | $5.93 | 386,100 | — | — |
| 2002-01-02 | $4.86 | $5.79 | 568,800 | — | — |