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
- 1997-04-07 to 2026-09-02
- 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 | $6.90 | $10.19 | 500 | — | — |
| 2002-12-30 | $7.00 | $10.34 | 77,000 | — | — |
| 2002-12-27 | $7.02 | $10.36 | 3,900 | — | — |
| 2002-12-26 | $7.08 | $10.45 | 29,500 | — | — |
| 2002-12-24 | $7.12 | $10.51 | 700 | — | — |
| 2002-12-23 | $7.05 | $10.41 | 60,900 | — | — |
| 2002-12-20 | $6.80 | $10.04 | 2,500 | — | — |
| 2002-12-19 | $6.73 | $9.94 | 4,400 | — | — |
| 2002-12-18 | $6.60 | $9.74 | 15,200 | — | — |
| 2002-12-17 | $6.47 | $9.55 | 112,200 | — | — |
| 2002-12-16 | $6.23 | $9.20 | 500 | — | — |
| 2002-12-13 | $6.25 | $9.23 | 0 | — | — |
| 2002-12-12 | $6.25 | $9.23 | 25,200 | — | — |
| 2002-12-11 | $6.13 | $9.05 | 200 | — | — |
| 2002-12-10 | $6.25 | $9.05 | 100 | — | — |
| 2002-12-09 | $6.30 | $9.12 | 2,600 | — | — |
| 2002-12-06 | $6.38 | $9.23 | 1,300 | — | — |
| 2002-12-05 | $6.24 | $9.03 | 8,200 | — | — |
| 2002-12-04 | $6.17 | $8.93 | 0 | — | — |
| 2002-12-03 | $6.17 | $8.93 | 2,300 | — | — |
| 2002-12-02 | $6.25 | $9.05 | 145,900 | — | — |
| 2002-11-29 | $6.20 | $8.97 | 0 | — | — |
| 2002-11-27 | $6.20 | $8.97 | 0 | — | — |
| 2002-11-26 | $6.20 | $8.97 | 100 | — | — |
| 2002-11-25 | $6.10 | $8.83 | 2,000 | — | — |
| 2002-11-22 | $6.10 | $8.83 | 2,800 | — | — |
| 2002-11-21 | $6.12 | $8.86 | 0 | — | — |
| 2002-11-20 | $6.12 | $8.86 | 0 | — | — |
| 2002-11-19 | $6.12 | $8.86 | 100 | — | — |
| 2002-11-18 | $6.15 | $8.90 | 200 | — | — |
| 2002-11-15 | $6.18 | $8.94 | 100 | — | — |
| 2002-11-14 | $6.20 | $8.97 | 21,200 | — | — |
| 2002-11-13 | $6.28 | $9.09 | 112,100 | — | — |
| 2002-11-12 | $6.15 | $8.90 | 7,700 | — | — |
| 2002-11-11 | $6.20 | $8.97 | 2,200 | — | — |
| 2002-11-08 | $6.07 | $8.79 | 126,100 | — | — |
| 2002-11-07 | $5.87 | $8.50 | 0 | — | — |
| 2002-11-06 | $5.87 | $8.50 | 0 | — | — |
| 2002-11-05 | $5.87 | $8.50 | 200 | — | — |
| 2002-11-04 | $5.80 | $8.39 | 300 | — | — |
| 2002-11-01 | $5.70 | $8.25 | 10,900 | — | — |
| 2002-10-31 | $5.71 | $8.26 | 0 | — | — |
| 2002-10-30 | $5.71 | $8.26 | 100 | — | — |
| 2002-10-29 | $5.73 | $8.29 | 132,500 | — | — |
| 2002-10-28 | $5.75 | $8.32 | 138,400 | — | — |
| 2002-10-25 | $5.42 | $7.84 | 0 | — | — |
| 2002-10-24 | $5.42 | $7.84 | 9,100 | — | — |
| 2002-10-23 | $5.33 | $7.71 | 0 | — | — |
| 2002-10-22 | $5.37 | $7.71 | 33,300 | — | — |
| 2002-10-21 | $5.35 | $7.68 | 100 | — | — |
| 2002-10-18 | $5.30 | $7.61 | 100 | — | — |
| 2002-10-17 | $5.28 | $7.58 | 2,500 | — | — |
| 2002-10-16 | $5.13 | $7.37 | 0 | — | — |
| 2002-10-15 | $5.13 | $7.37 | 17,200 | — | — |
| 2002-10-14 | $5.13 | $7.37 | 900 | — | — |
| 2002-10-11 | $5.00 | $7.18 | 0 | — | — |
| 2002-10-10 | $5.00 | $7.18 | 50,000 | — | — |
| 2002-10-09 | $5.00 | $7.18 | 37,000 | — | — |
| 2002-10-08 | $5.20 | $7.47 | 61,400 | — | — |
| 2002-10-07 | $4.96 | $7.12 | 400 | — | — |
| 2002-10-04 | $5.05 | $7.25 | 100 | — | — |
| 2002-10-03 | $4.97 | $7.14 | 53,100 | — | — |
| 2002-10-02 | $5.04 | $7.24 | 3,200 | — | — |
| 2002-10-01 | $4.99 | $7.16 | 0 | — | — |
| 2002-09-30 | $4.99 | $7.16 | 100 | — | — |
| 2002-09-27 | $4.98 | $7.15 | 0 | — | — |
| 2002-09-26 | $4.98 | $7.15 | 112,200 | — | — |
| 2002-09-25 | $4.93 | $7.08 | 26,100 | — | — |
| 2002-09-24 | $4.85 | $6.96 | 65,300 | — | — |
| 2002-09-23 | $5.05 | $7.25 | 133,300 | — | — |
| 2002-09-20 | $5.10 | $7.32 | 14,800 | — | — |
| 2002-09-19 | $5.11 | $7.34 | 0 | — | — |
| 2002-09-18 | $5.11 | $7.34 | 0 | — | — |
| 2002-09-17 | $5.11 | $7.34 | 31,200 | — | — |
| 2002-09-16 | $5.25 | $7.54 | 400 | — | — |
| 2002-09-13 | $5.24 | $7.52 | 0 | — | — |
| 2002-09-12 | $5.24 | $7.52 | 0 | — | — |
| 2002-09-11 | $5.24 | $7.52 | 46,300 | — | — |
| 2002-09-10 | $5.20 | $7.47 | 0 | — | — |
| 2002-09-09 | $5.20 | $7.47 | 16,800 | — | — |
| 2002-09-06 | $5.16 | $7.41 | 0 | — | — |
| 2002-09-05 | $5.16 | $7.41 | 18,000 | — | — |
| 2002-09-04 | $5.16 | $7.41 | 19,000 | — | — |
| 2002-09-03 | $5.20 | $7.47 | 101,000 | — | — |
| 2002-08-30 | $5.25 | $7.54 | 7,500 | — | — |
| 2002-08-29 | $5.25 | $7.54 | 174,200 | — | — |
| 2002-08-28 | $5.44 | $7.81 | 0 | — | — |
| 2002-08-27 | $5.44 | $7.81 | 120,000 | — | — |
| 2002-08-26 | $5.49 | $7.88 | 5,500 | — | — |
| 2002-08-23 | $5.45 | $7.83 | 0 | — | — |
| 2002-08-22 | $5.45 | $7.83 | 13,200 | — | — |
| 2002-08-21 | $5.50 | $7.90 | 16,000 | — | — |
| 2002-08-20 | $5.40 | $7.75 | 32,700 | — | — |
| 2002-08-19 | $5.38 | $7.72 | 200 | — | — |
| 2002-08-16 | $5.41 | $7.77 | 0 | — | — |
| 2002-08-15 | $5.41 | $7.77 | 5,200 | — | — |
| 2002-08-14 | $5.40 | $7.75 | 5,600 | — | — |
| 2002-08-13 | $5.58 | $8.01 | 11,100 | — | — |
| 2002-08-12 | $5.69 | $8.17 | 100 | — | — |
| 2002-08-09 | $5.60 | $8.04 | 500 | — | — |
| 2002-08-08 | $5.61 | $8.05 | 8,800 | — | — |
| 2002-08-07 | $5.23 | $7.51 | 100 | — | — |
| 2002-08-06 | $5.17 | $7.42 | 500 | — | — |
| 2002-08-05 | $5.11 | $7.34 | 2,500 | — | — |
| 2002-08-02 | $5.79 | $8.31 | 1,200 | — | — |
| 2002-08-01 | $5.56 | $7.98 | 78,200 | — | — |
| 2002-07-31 | $5.66 | $8.13 | 0 | — | — |
| 2002-07-30 | $5.66 | $8.13 | 100 | — | — |
| 2002-07-29 | $5.50 | $7.90 | 120,700 | — | — |
| 2002-07-26 | $5.05 | $7.25 | 0 | — | — |
| 2002-07-25 | $5.05 | $7.25 | 24,100 | — | — |
| 2002-07-24 | $4.81 | $6.91 | 1,300 | — | — |
| 2002-07-23 | $5.02 | $7.21 | 19,900 | — | — |
| 2002-07-22 | $5.14 | $7.38 | 98,500 | — | — |
| 2002-07-19 | $5.15 | $7.39 | 600 | — | — |
| 2002-07-18 | $5.21 | $7.48 | 600 | — | — |
| 2002-07-17 | $5.20 | $7.47 | 57,500 | — | — |
| 2002-07-16 | $5.18 | $7.44 | 24,400 | — | — |
| 2002-07-15 | $5.01 | $7.19 | 107,800 | — | — |
| 2002-07-12 | $5.28 | $7.58 | 100 | — | — |
| 2002-07-11 | $5.31 | $7.62 | 9,600 | — | — |
| 2002-07-10 | $5.30 | $7.61 | 21,500 | — | — |
| 2002-07-09 | $5.25 | $7.54 | 337,800 | — | — |
| 2002-07-08 | $5.27 | $7.57 | 0 | — | — |
| 2002-07-05 | $5.85 | $7.57 | 37,500 | — | — |
| 2002-07-03 | $5.80 | $7.50 | 19,700 | — | — |
| 2002-07-02 | $6.10 | $7.89 | 8,700 | — | — |
| 2002-07-01 | $6.00 | $7.76 | 27,100 | — | — |
| 2002-06-28 | $6.20 | $8.02 | 2,600 | — | — |
| 2002-06-27 | $5.83 | $7.54 | 0 | — | — |
| 2002-06-26 | $5.83 | $7.54 | 300 | — | — |
| 2002-06-25 | $5.88 | $7.61 | 0 | — | — |
| 2002-06-24 | $5.88 | $7.61 | 8,400 | — | — |
| 2002-06-21 | $5.90 | $7.63 | 176,200 | — | — |
| 2002-06-20 | $5.90 | $7.63 | 53,700 | — | — |
| 2002-06-19 | $6.15 | $7.96 | 7,000 | — | — |
| 2002-06-18 | $6.30 | $8.15 | 0 | — | — |
| 2002-06-17 | $6.30 | $8.15 | 0 | — | — |
| 2002-06-14 | $6.30 | $8.15 | 1,300 | — | — |
| 2002-06-13 | $5.95 | $7.70 | 500 | — | — |
| 2002-06-12 | $6.01 | $7.78 | 61,400 | — | — |
| 2002-06-11 | $6.00 | $7.76 | 26,400 | — | — |
| 2002-06-10 | $5.95 | $7.70 | 0 | — | — |
| 2002-06-07 | $5.95 | $7.70 | 24,800 | — | — |
| 2002-06-06 | $5.96 | $7.71 | 700 | — | — |
| 2002-06-05 | $6.10 | $7.89 | 5,000 | — | — |
| 2002-06-04 | $6.05 | $7.83 | 0 | — | — |
| 2002-06-03 | $6.05 | $7.83 | 4,900 | — | — |
| 2002-05-31 | $6.13 | $7.93 | 110,000 | — | — |
| 2002-05-30 | $6.06 | $7.84 | 38,200 | — | — |
| 2002-05-29 | $6.23 | $8.06 | 800 | — | — |
| 2002-05-28 | $6.37 | $8.24 | 266,400 | — | — |
| 2002-05-24 | $6.21 | $8.03 | 3,500 | — | — |
| 2002-05-23 | $6.25 | $8.09 | 5,400 | — | — |
| 2002-05-22 | $6.39 | $8.27 | 17,200 | — | — |
| 2002-05-21 | $6.33 | $8.19 | 35,300 | — | — |
| 2002-05-20 | $6.33 | $8.19 | 22,400 | — | — |
| 2002-05-17 | $6.33 | $8.19 | 0 | — | — |
| 2002-05-16 | $6.33 | $8.19 | 100,200 | — | — |
| 2002-05-15 | $6.20 | $8.02 | 36,500 | — | — |
| 2002-05-14 | $6.30 | $8.15 | 0 | — | — |
| 2002-05-13 | $6.30 | $8.15 | 0 | — | — |
| 2002-05-10 | $6.30 | $8.15 | 0 | — | — |
| 2002-05-09 | $6.30 | $8.15 | 677,000 | — | — |
| 2002-05-08 | $6.40 | $8.28 | 87,600 | — | — |
| 2002-05-07 | $6.35 | $8.21 | 4,600 | — | — |
| 2002-05-06 | $6.53 | $8.45 | 0 | — | — |
| 2002-05-03 | $6.53 | $8.45 | 0 | — | — |
| 2002-05-02 | $6.53 | $8.45 | 31,000 | — | — |
| 2002-05-01 | $6.55 | $8.47 | 0 | — | — |
| 2002-04-30 | $6.55 | $8.47 | 100 | — | — |
| 2002-04-29 | $6.50 | $8.41 | 352,500 | — | — |
| 2002-04-26 | $6.90 | $8.93 | 43,600 | — | — |
| 2002-04-25 | $6.97 | $9.02 | 100 | — | — |
| 2002-04-24 | $6.99 | $9.04 | 1,300 | — | — |
| 2002-04-23 | $7.05 | $9.12 | 0 | — | — |
| 2002-04-22 | $7.05 | $9.12 | 2,000 | — | — |
| 2002-04-19 | $7.05 | $9.06 | 600 | — | — |
| 2002-04-18 | $7.00 | $8.99 | 0 | — | — |
| 2002-04-17 | $7.00 | $8.99 | 272,100 | — | — |
| 2002-04-16 | $7.00 | $8.99 | 150,000 | — | — |
| 2002-04-15 | $6.91 | $8.88 | 76,100 | — | — |
| 2002-04-12 | $7.10 | $9.12 | 50,100 | — | — |
| 2002-04-11 | $7.11 | $9.14 | 200 | — | — |
| 2002-04-10 | $7.10 | $9.12 | 100 | — | — |
| 2002-04-09 | $7.00 | $8.99 | 0 | — | — |
| 2002-04-08 | $7.00 | $8.99 | 3,900 | — | — |
| 2002-04-05 | $6.80 | $8.74 | 100 | — | — |
| 2002-04-04 | $6.70 | $8.61 | 31,800 | — | — |
| 2002-04-03 | $6.66 | $8.56 | 33,800 | — | — |
| 2002-04-02 | $6.65 | $8.54 | 6,900 | — | — |
| 2002-04-01 | $6.67 | $8.57 | 11,300 | — | — |
| 2002-03-28 | $6.78 | $8.71 | 400 | — | — |
| 2002-03-27 | $6.70 | $8.61 | 60,900 | — | — |
| 2002-03-26 | $6.89 | $8.85 | 0 | — | — |
| 2002-03-25 | $6.89 | $8.85 | 40,800 | — | — |
| 2002-03-22 | $7.00 | $8.99 | 0 | — | — |
| 2002-03-21 | $7.00 | $8.99 | 3,900 | — | — |
| 2002-03-20 | $6.97 | $8.96 | 52,400 | — | — |
| 2002-03-19 | $6.76 | $8.69 | 5,400 | — | — |
| 2002-03-18 | $6.83 | $8.78 | 378,000 | — | — |
| 2002-03-15 | $6.75 | $8.67 | 0 | — | — |
| 2002-03-14 | $6.75 | $8.67 | 50,000 | — | — |
| 2002-03-13 | $6.90 | $8.87 | 0 | — | — |
| 2002-03-12 | $6.90 | $8.87 | 0 | — | — |
| 2002-03-11 | $6.90 | $8.87 | 33,300 | — | — |
| 2002-03-08 | $6.95 | $8.93 | 33,800 | — | — |
| 2002-03-07 | $6.95 | $8.93 | 92,500 | — | — |
| 2002-03-06 | $6.96 | $8.94 | 58,100 | — | — |
| 2002-03-05 | $6.90 | $8.87 | 76,500 | — | — |
| 2002-03-04 | $6.75 | $8.67 | 5,600 | — | — |
| 2002-03-01 | $6.45 | $8.29 | 603,600 | — | — |
| 2002-02-28 | $6.10 | $7.84 | 111,200 | — | — |
| 2002-02-27 | $5.95 | $7.65 | 166,800 | — | — |
| 2002-02-26 | $6.10 | $7.84 | 8,600 | — | — |
| 2002-02-25 | $6.20 | $7.97 | 1,700 | — | — |
| 2002-02-22 | $6.20 | $7.97 | 0 | — | — |
| 2002-02-21 | $6.20 | $7.97 | 101,200 | — | — |
| 2002-02-20 | $6.48 | $8.33 | 0 | — | — |
| 2002-02-19 | $6.48 | $8.33 | 0 | — | — |
| 2002-02-15 | $6.48 | $8.33 | 26,300 | — | — |
| 2002-02-14 | $6.58 | $8.45 | 30,700 | — | — |
| 2002-02-13 | $6.61 | $8.49 | 55,700 | — | — |
| 2002-02-12 | $6.50 | $8.35 | 120,900 | — | — |
| 2002-02-11 | $6.40 | $8.22 | 0 | — | — |
| 2002-02-08 | $6.40 | $8.22 | 15,000 | — | — |
| 2002-02-07 | $6.48 | $8.33 | 0 | — | — |
| 2002-02-06 | $6.48 | $8.33 | 0 | — | — |
| 2002-02-05 | $6.48 | $8.33 | 0 | — | — |
| 2002-02-04 | $6.48 | $8.33 | 1,600 | — | — |
| 2002-02-01 | $6.60 | $8.48 | 3,500 | — | — |
| 2002-01-31 | $6.70 | $8.61 | 105,500 | — | — |
| 2002-01-30 | $6.67 | $8.57 | 0 | — | — |
| 2002-01-29 | $6.67 | $8.57 | 100 | — | — |
| 2002-01-28 | $6.71 | $8.62 | 200 | — | — |
| 2002-01-25 | $6.70 | $8.61 | 6,400 | — | — |
| 2002-01-24 | $6.88 | $8.84 | 400 | — | — |
| 2002-01-23 | $6.95 | $8.93 | 0 | — | — |
| 2002-01-22 | $6.95 | $8.93 | 12,600 | — | — |
| 2002-01-18 | $6.80 | $8.68 | 72,800 | — | — |
| 2002-01-17 | $6.90 | $8.80 | 38,800 | — | — |
| 2002-01-16 | $7.10 | $9.06 | 30,100 | — | — |
| 2002-01-15 | $7.20 | $9.19 | 104,900 | — | — |
| 2002-01-14 | $7.60 | $9.70 | 1,100 | — | — |
| 2002-01-11 | $7.87 | $10.04 | 100 | — | — |
| 2002-01-10 | $7.90 | $10.08 | 0 | — | — |
| 2002-01-09 | $7.90 | $10.08 | 100 | — | — |
| 2002-01-08 | $7.90 | $10.08 | 15,000 | — | — |
| 2002-01-07 | $8.25 | $10.53 | 0 | — | — |
| 2002-01-04 | $8.25 | $10.53 | 49,700 | — | — |
| 2002-01-03 | $8.10 | $10.33 | 500 | — | — |
| 2002-01-02 | $8.00 | $10.21 | 1,500 | — | — |