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
- 1994-07-07 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 | $6.98 | $9.73 | 100 | — | — |
| 2002-12-30 | $6.95 | $9.69 | 0 | — | — |
| 2002-12-27 | $6.95 | $9.69 | 2,800 | — | — |
| 2002-12-26 | $6.98 | $9.73 | 0 | — | — |
| 2002-12-24 | $6.98 | $9.73 | 400 | — | — |
| 2002-12-23 | $6.95 | $9.69 | 16,400 | — | — |
| 2002-12-20 | $6.88 | $9.59 | 200 | — | — |
| 2002-12-19 | $6.83 | $9.52 | 3,100 | — | — |
| 2002-12-18 | $6.77 | $9.44 | 9,700 | — | — |
| 2002-12-17 | $6.69 | $9.33 | 1,800 | — | — |
| 2002-12-16 | $6.62 | $9.23 | 1,500 | — | — |
| 2002-12-13 | $6.51 | $9.07 | 13,700 | — | — |
| 2002-12-12 | $6.49 | $9.05 | 0 | — | — |
| 2002-12-11 | $6.49 | $9.05 | 6,500 | — | — |
| 2002-12-10 | $6.58 | $9.02 | 6,800 | — | — |
| 2002-12-09 | $6.57 | $9.00 | 2,400 | — | — |
| 2002-12-06 | $6.80 | $9.32 | 1,800 | — | — |
| 2002-12-05 | $6.70 | $9.18 | 0 | — | — |
| 2002-12-04 | $6.70 | $9.18 | 1,400 | — | — |
| 2002-12-03 | $6.54 | $8.96 | 3,600 | — | — |
| 2002-12-02 | $6.55 | $8.97 | 57,700 | — | — |
| 2002-11-29 | $6.65 | $9.11 | 5,800 | — | — |
| 2002-11-27 | $6.39 | $8.76 | 1,600 | — | — |
| 2002-11-26 | $6.20 | $8.50 | 10,400 | — | — |
| 2002-11-25 | $6.55 | $8.97 | 4,600 | — | — |
| 2002-11-22 | $6.40 | $8.77 | 57,300 | — | — |
| 2002-11-21 | $6.38 | $8.74 | 17,800 | — | — |
| 2002-11-20 | $6.28 | $8.60 | 9,500 | — | — |
| 2002-11-19 | $6.29 | $8.62 | 0 | — | — |
| 2002-11-18 | $6.29 | $8.62 | 50,700 | — | — |
| 2002-11-15 | $6.48 | $8.88 | 5,200 | — | — |
| 2002-11-14 | $6.53 | $8.95 | 20,900 | — | — |
| 2002-11-13 | $6.55 | $8.97 | 116,800 | — | — |
| 2002-11-12 | $6.50 | $8.91 | 27,800 | — | — |
| 2002-11-11 | $6.50 | $8.91 | 89,500 | — | — |
| 2002-11-08 | $6.33 | $8.67 | 83,200 | — | — |
| 2002-11-07 | $6.04 | $8.28 | 7,400 | — | — |
| 2002-11-06 | $5.88 | $8.06 | 0 | — | — |
| 2002-11-05 | $5.88 | $8.06 | 0 | — | — |
| 2002-11-04 | $5.88 | $8.06 | 24,400 | — | — |
| 2002-11-01 | $5.76 | $7.89 | 11,600 | — | — |
| 2002-10-31 | $5.69 | $7.80 | 500 | — | — |
| 2002-10-30 | $5.70 | $7.81 | 1,800 | — | — |
| 2002-10-29 | $5.68 | $7.78 | 16,200 | — | — |
| 2002-10-28 | $5.90 | $8.08 | 12,700 | — | — |
| 2002-10-25 | $5.31 | $7.28 | 4,200 | — | — |
| 2002-10-24 | $5.14 | $7.04 | 2,700 | — | — |
| 2002-10-23 | $5.21 | $7.14 | 0 | — | — |
| 2002-10-22 | $5.25 | $7.14 | 200 | — | — |
| 2002-10-21 | $5.34 | $7.26 | 60,300 | — | — |
| 2002-10-18 | $5.27 | $7.17 | 6,700 | — | — |
| 2002-10-17 | $5.29 | $7.20 | 32,900 | — | — |
| 2002-10-16 | $5.12 | $6.96 | 12,500 | — | — |
| 2002-10-15 | $5.10 | $6.94 | 600 | — | — |
| 2002-10-14 | $5.09 | $6.92 | 800 | — | — |
| 2002-10-11 | $5.05 | $6.87 | 10,400 | — | — |
| 2002-10-10 | $5.05 | $6.87 | 12,700 | — | — |
| 2002-10-09 | $4.91 | $6.68 | 0 | — | — |
| 2002-10-08 | $4.91 | $6.68 | 1,200 | — | — |
| 2002-10-07 | $4.90 | $6.67 | 200 | — | — |
| 2002-10-04 | $4.90 | $6.67 | 1,800 | — | — |
| 2002-10-03 | $4.84 | $6.58 | 2,700 | — | — |
| 2002-10-02 | $4.86 | $6.61 | 40,700 | — | — |
| 2002-10-01 | $4.79 | $6.52 | 1,600 | — | — |
| 2002-09-30 | $4.81 | $6.54 | 1,900 | — | — |
| 2002-09-27 | $4.80 | $6.53 | 1,600 | — | — |
| 2002-09-26 | $5.05 | $6.87 | 95,900 | — | — |
| 2002-09-25 | $4.75 | $6.46 | 4,700 | — | — |
| 2002-09-24 | $4.72 | $6.42 | 43,600 | — | — |
| 2002-09-23 | $4.95 | $6.73 | 20,700 | — | — |
| 2002-09-20 | $5.01 | $6.82 | 0 | — | — |
| 2002-09-19 | $5.01 | $6.82 | 4,800 | — | — |
| 2002-09-18 | $5.15 | $7.01 | 1,000 | — | — |
| 2002-09-17 | $5.18 | $7.05 | 5,500 | — | — |
| 2002-09-16 | $5.26 | $7.16 | 400 | — | — |
| 2002-09-13 | $5.20 | $7.07 | 29,400 | — | — |
| 2002-09-12 | $5.28 | $7.18 | 41,300 | — | — |
| 2002-09-11 | $5.40 | $7.35 | 10,000 | — | — |
| 2002-09-10 | $5.34 | $7.26 | 12,100 | — | — |
| 2002-09-09 | $5.35 | $7.28 | 13,100 | — | — |
| 2002-09-06 | $5.19 | $7.06 | 66,700 | — | — |
| 2002-09-05 | $5.18 | $7.05 | 100 | — | — |
| 2002-09-04 | $5.20 | $7.07 | 5,600 | — | — |
| 2002-09-03 | $5.25 | $7.14 | 13,000 | — | — |
| 2002-08-30 | $5.52 | $7.51 | 2,400 | — | — |
| 2002-08-29 | $5.52 | $7.51 | 3,500 | — | — |
| 2002-08-28 | $5.47 | $7.44 | 11,100 | — | — |
| 2002-08-27 | $5.58 | $7.59 | 39,700 | — | — |
| 2002-08-26 | $5.69 | $7.74 | 2,900 | — | — |
| 2002-08-23 | $5.68 | $7.73 | 1,200 | — | — |
| 2002-08-22 | $5.66 | $7.70 | 15,500 | — | — |
| 2002-08-21 | $5.79 | $7.88 | 0 | — | — |
| 2002-08-20 | $5.79 | $7.88 | 600 | — | — |
| 2002-08-19 | $5.75 | $7.82 | 400 | — | — |
| 2002-08-16 | $5.71 | $7.77 | 93,200 | — | — |
| 2002-08-15 | $5.85 | $7.96 | 0 | — | — |
| 2002-08-14 | $5.85 | $7.96 | 4,400 | — | — |
| 2002-08-13 | $5.90 | $8.03 | 43,200 | — | — |
| 2002-08-12 | $5.95 | $8.09 | 100 | — | — |
| 2002-08-09 | $5.85 | $7.96 | 0 | — | — |
| 2002-08-08 | $5.85 | $7.96 | 102,300 | — | — |
| 2002-08-07 | $5.64 | $7.67 | 14,700 | — | — |
| 2002-08-06 | $5.77 | $7.85 | 200 | — | — |
| 2002-08-05 | $5.88 | $8.00 | 0 | — | — |
| 2002-08-02 | $5.88 | $8.00 | 12,800 | — | — |
| 2002-08-01 | $5.51 | $7.50 | 1,400 | — | — |
| 2002-07-31 | $5.95 | $8.09 | 0 | — | — |
| 2002-07-30 | $5.95 | $8.09 | 0 | — | — |
| 2002-07-29 | $5.95 | $8.09 | 1,200 | — | — |
| 2002-07-26 | $5.40 | $7.35 | 0 | — | — |
| 2002-07-25 | $5.40 | $7.35 | 0 | — | — |
| 2002-07-24 | $5.40 | $7.35 | 200 | — | — |
| 2002-07-23 | $5.59 | $7.60 | 29,800 | — | — |
| 2002-07-22 | $5.35 | $7.28 | 0 | — | — |
| 2002-07-19 | $5.35 | $7.28 | 1,100 | — | — |
| 2002-07-18 | $5.36 | $7.29 | 400 | — | — |
| 2002-07-17 | $5.40 | $7.35 | 1,600 | — | — |
| 2002-07-16 | $5.48 | $7.45 | 23,400 | — | — |
| 2002-07-15 | $5.16 | $7.02 | 178,700 | — | — |
| 2002-07-12 | $5.79 | $7.88 | 100 | — | — |
| 2002-07-11 | $5.81 | $7.90 | 5,900 | — | — |
| 2002-07-10 | $5.77 | $7.85 | 2,600 | — | — |
| 2002-07-09 | $5.80 | $7.89 | 3,800 | — | — |
| 2002-07-08 | $6.12 | $8.32 | 0 | — | — |
| 2002-07-05 | $6.65 | $8.33 | 8,000 | — | — |
| 2002-07-03 | $6.65 | $8.33 | 200 | — | — |
| 2002-07-02 | $6.75 | $8.45 | 76,200 | — | — |
| 2002-07-01 | $6.82 | $8.54 | 1,300 | — | — |
| 2002-06-28 | $7.15 | $8.96 | 8,500 | — | — |
| 2002-06-27 | $6.78 | $8.49 | 3,100 | — | — |
| 2002-06-26 | $6.60 | $8.27 | 1,100 | — | — |
| 2002-06-25 | $6.80 | $8.52 | 2,000 | — | — |
| 2002-06-24 | $6.70 | $8.39 | 8,600 | — | — |
| 2002-06-21 | $6.60 | $8.27 | 36,100 | — | — |
| 2002-06-20 | $7.00 | $8.77 | 38,300 | — | — |
| 2002-06-19 | $7.20 | $9.02 | 0 | — | — |
| 2002-06-18 | $7.20 | $9.02 | 55,800 | — | — |
| 2002-06-17 | $7.25 | $9.08 | 106,900 | — | — |
| 2002-06-14 | $7.15 | $8.96 | 11,700 | — | — |
| 2002-06-13 | $7.06 | $8.84 | 500 | — | — |
| 2002-06-12 | $7.16 | $8.97 | 39,700 | — | — |
| 2002-06-11 | $7.05 | $8.83 | 23,900 | — | — |
| 2002-06-10 | $7.10 | $8.89 | 34,400 | — | — |
| 2002-06-07 | $6.91 | $8.65 | 81,200 | — | — |
| 2002-06-06 | $6.95 | $8.70 | 35,300 | — | — |
| 2002-06-05 | $7.25 | $9.08 | 4,900 | — | — |
| 2002-06-04 | $7.11 | $8.91 | 40,200 | — | — |
| 2002-06-03 | $7.20 | $9.02 | 2,000 | — | — |
| 2002-05-31 | $7.15 | $8.96 | 32,700 | — | — |
| 2002-05-30 | $7.40 | $9.27 | 1,300 | — | — |
| 2002-05-29 | $7.30 | $9.14 | 37,700 | — | — |
| 2002-05-28 | $7.43 | $9.31 | 8,900 | — | — |
| 2002-05-24 | $7.55 | $9.46 | 0 | — | — |
| 2002-05-23 | $7.55 | $9.46 | 600 | — | — |
| 2002-05-22 | $7.60 | $9.52 | 38,400 | — | — |
| 2002-05-21 | $7.70 | $9.64 | 33,400 | — | — |
| 2002-05-20 | $7.60 | $9.52 | 7,800 | — | — |
| 2002-05-17 | $7.73 | $9.68 | 0 | — | — |
| 2002-05-16 | $7.73 | $9.68 | 73,400 | — | — |
| 2002-05-15 | $7.84 | $9.82 | 0 | — | — |
| 2002-05-14 | $7.84 | $9.82 | 100 | — | — |
| 2002-05-13 | $7.90 | $9.89 | 0 | — | — |
| 2002-05-10 | $7.90 | $9.89 | 0 | — | — |
| 2002-05-09 | $7.90 | $9.89 | 500 | — | — |
| 2002-05-08 | $7.95 | $9.96 | 88,500 | — | — |
| 2002-05-07 | $8.08 | $10.12 | 44,900 | — | — |
| 2002-05-06 | $8.15 | $10.21 | 200 | — | — |
| 2002-05-03 | $8.25 | $10.33 | 500 | — | — |
| 2002-05-02 | $8.40 | $10.52 | 23,500 | — | — |
| 2002-05-01 | $8.35 | $10.46 | 2,000 | — | — |
| 2002-04-30 | $8.10 | $10.15 | 107,000 | — | — |
| 2002-04-29 | $8.15 | $10.21 | 11,300 | — | — |
| 2002-04-26 | $8.10 | $10.15 | 34,400 | — | — |
| 2002-04-25 | $8.30 | $10.40 | 29,400 | — | — |
| 2002-04-24 | $8.58 | $10.75 | 200 | — | — |
| 2002-04-23 | $8.56 | $10.72 | 700 | — | — |
| 2002-04-22 | $8.50 | $10.65 | 2,500 | — | — |
| 2002-04-19 | $8.63 | $10.75 | 100 | — | — |
| 2002-04-18 | $8.65 | $10.78 | 7,000 | — | — |
| 2002-04-17 | $8.70 | $10.84 | 195,100 | — | — |
| 2002-04-16 | $8.55 | $10.65 | 7,400 | — | — |
| 2002-04-15 | $8.51 | $10.60 | 14,700 | — | — |
| 2002-04-12 | $8.63 | $10.75 | 2,900 | — | — |
| 2002-04-11 | $8.73 | $10.88 | 3,800 | — | — |
| 2002-04-10 | $8.73 | $10.88 | 56,000 | — | — |
| 2002-04-09 | $8.40 | $10.47 | 800 | — | — |
| 2002-04-08 | $8.47 | $10.55 | 1,400 | — | — |
| 2002-04-05 | $8.50 | $10.59 | 2,000 | — | — |
| 2002-04-04 | $8.24 | $10.27 | 65,100 | — | — |
| 2002-04-03 | $8.15 | $10.16 | 19,100 | — | — |
| 2002-04-02 | $7.92 | $9.87 | 47,200 | — | — |
| 2002-04-01 | $7.95 | $9.91 | 21,600 | — | — |
| 2002-03-28 | $8.08 | $10.07 | 5,900 | — | — |
| 2002-03-27 | $8.00 | $9.97 | 3,700 | — | — |
| 2002-03-26 | $8.21 | $10.23 | 100 | — | — |
| 2002-03-25 | $8.30 | $10.34 | 56,100 | — | — |
| 2002-03-22 | $8.40 | $10.47 | 0 | — | — |
| 2002-03-21 | $8.40 | $10.47 | 2,200 | — | — |
| 2002-03-20 | $8.50 | $10.59 | 49,000 | — | — |
| 2002-03-19 | $8.40 | $10.47 | 54,400 | — | — |
| 2002-03-18 | $8.55 | $10.65 | 41,100 | — | — |
| 2002-03-15 | $8.18 | $10.19 | 0 | — | — |
| 2002-03-14 | $8.18 | $10.19 | 100 | — | — |
| 2002-03-13 | $8.21 | $10.23 | 1,600 | — | — |
| 2002-03-12 | $8.10 | $10.09 | 23,400 | — | — |
| 2002-03-11 | $8.30 | $10.34 | 7,300 | — | — |
| 2002-03-08 | $8.30 | $10.34 | 30,400 | — | — |
| 2002-03-07 | $8.45 | $10.53 | 21,500 | — | — |
| 2002-03-06 | $8.73 | $10.88 | 100 | — | — |
| 2002-03-05 | $8.78 | $10.94 | 13,800 | — | — |
| 2002-03-04 | $8.71 | $10.85 | 33,100 | — | — |
| 2002-03-01 | $8.16 | $10.17 | 1,000 | — | — |
| 2002-02-28 | $8.05 | $10.03 | 8,600 | — | — |
| 2002-02-27 | $7.74 | $9.64 | 10,300 | — | — |
| 2002-02-26 | $7.60 | $9.47 | 65,500 | — | — |
| 2002-02-25 | $7.65 | $9.53 | 36,700 | — | — |
| 2002-02-22 | $7.75 | $9.66 | 3,600 | — | — |
| 2002-02-21 | $7.93 | $9.88 | 200 | — | — |
| 2002-02-20 | $7.95 | $9.91 | 1,700 | — | — |
| 2002-02-19 | $7.90 | $9.84 | 43,700 | — | — |
| 2002-02-15 | $8.00 | $9.97 | 162,400 | — | — |
| 2002-02-14 | $8.06 | $10.04 | 18,100 | — | — |
| 2002-02-13 | $8.43 | $10.50 | 55,300 | — | — |
| 2002-02-12 | $7.82 | $9.74 | 142,400 | — | — |
| 2002-02-11 | $7.66 | $9.55 | 300 | — | — |
| 2002-02-08 | $7.66 | $9.55 | 9,400 | — | — |
| 2002-02-07 | $7.51 | $9.36 | 17,100 | — | — |
| 2002-02-06 | $7.50 | $9.35 | 200 | — | — |
| 2002-02-05 | $7.45 | $9.28 | 0 | — | — |
| 2002-02-04 | $7.45 | $9.28 | 45,700 | — | — |
| 2002-02-01 | $8.15 | $10.16 | 24,700 | — | — |
| 2002-01-31 | $8.30 | $10.34 | 6,900 | — | — |
| 2002-01-30 | $8.40 | $10.47 | 86,400 | — | — |
| 2002-01-29 | $8.70 | $10.84 | 600 | — | — |
| 2002-01-28 | $8.80 | $10.97 | 2,400 | — | — |
| 2002-01-25 | $8.80 | $10.97 | 1,200 | — | — |
| 2002-01-24 | $8.85 | $11.03 | 4,400 | — | — |
| 2002-01-23 | $8.92 | $11.12 | 30,700 | — | — |
| 2002-01-22 | $8.87 | $11.05 | 67,100 | — | — |
| 2002-01-18 | $8.80 | $10.91 | 1,400 | — | — |
| 2002-01-17 | $8.82 | $10.94 | 28,600 | — | — |
| 2002-01-16 | $8.80 | $10.91 | 3,600 | — | — |
| 2002-01-15 | $8.92 | $11.06 | 59,500 | — | — |
| 2002-01-14 | $9.00 | $11.16 | 29,400 | — | — |
| 2002-01-11 | $9.05 | $11.22 | 27,300 | — | — |
| 2002-01-10 | $9.30 | $11.53 | 1,400 | — | — |
| 2002-01-09 | $9.60 | $11.90 | 0 | — | — |
| 2002-01-08 | $9.60 | $11.90 | 16,700 | — | — |
| 2002-01-07 | $9.80 | $12.15 | 2,100 | — | — |
| 2002-01-04 | $9.90 | $12.27 | 12,800 | — | — |
| 2002-01-03 | $9.70 | $12.03 | 95,200 | — | — |
| 2002-01-02 | $9.65 | $11.96 | 600 | — | — |