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
- 1984-07-19 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 | $5.70 | $9.51 | 1,316,250 | — | — |
| 2002-12-30 | $5.54 | $9.25 | 1,148,175 | — | — |
| 2002-12-27 | $5.47 | $9.13 | 377,325 | — | — |
| 2002-12-26 | $5.55 | $9.25 | 411,750 | — | — |
| 2002-12-24 | $5.60 | $9.33 | 265,275 | — | — |
| 2002-12-23 | $5.62 | $9.37 | 790,425 | — | — |
| 2002-12-20 | $5.57 | $9.28 | 996,300 | — | — |
| 2002-12-19 | $5.61 | $9.36 | 599,400 | — | — |
| 2002-12-18 | $5.59 | $9.31 | 1,649,700 | — | — |
| 2002-12-17 | $5.70 | $9.50 | 899,775 | — | — |
| 2002-12-16 | $5.61 | $9.35 | 974,700 | — | — |
| 2002-12-13 | $5.47 | $9.11 | 453,600 | — | — |
| 2002-12-12 | $5.64 | $9.40 | 518,400 | — | — |
| 2002-12-11 | $5.59 | $9.33 | 705,375 | — | — |
| 2002-12-10 | $5.54 | $9.24 | 961,875 | — | — |
| 2002-12-09 | $5.44 | $9.07 | 546,750 | — | — |
| 2002-12-06 | $5.56 | $9.26 | 1,281,150 | — | — |
| 2002-12-05 | $5.55 | $9.26 | 521,100 | — | — |
| 2002-12-04 | $5.59 | $9.33 | 620,325 | — | — |
| 2002-12-03 | $5.61 | $9.34 | 993,600 | — | — |
| 2002-12-02 | $5.64 | $9.39 | 1,377,675 | — | — |
| 2002-11-29 | $5.51 | $9.17 | 205,200 | — | — |
| 2002-11-27 | $5.59 | $9.30 | 654,075 | — | — |
| 2002-11-26 | $5.36 | $8.93 | 915,975 | — | — |
| 2002-11-25 | $5.37 | $8.94 | 1,576,800 | — | — |
| 2002-11-22 | $5.61 | $9.35 | 569,700 | — | — |
| 2002-11-21 | $5.56 | $9.26 | 521,100 | — | — |
| 2002-11-20 | $5.43 | $9.04 | 432,000 | — | — |
| 2002-11-19 | $5.39 | $8.98 | 693,225 | — | — |
| 2002-11-18 | $5.36 | $8.92 | 738,450 | — | — |
| 2002-11-15 | $5.36 | $8.92 | 952,425 | — | — |
| 2002-11-14 | $5.29 | $8.82 | 1,065,150 | — | — |
| 2002-11-13 | $5.20 | $8.65 | 454,950 | — | — |
| 2002-11-12 | $5.22 | $8.69 | 519,750 | — | — |
| 2002-11-11 | $5.13 | $8.53 | 899,775 | — | — |
| 2002-11-08 | $5.19 | $8.65 | 1,296,000 | — | — |
| 2002-11-07 | $5.24 | $8.72 | 583,200 | — | — |
| 2002-11-06 | $5.41 | $9.01 | 752,625 | — | — |
| 2002-11-05 | $5.26 | $8.75 | 724,275 | — | — |
| 2002-11-04 | $5.38 | $8.95 | 776,925 | — | — |
| 2002-11-01 | $5.40 | $9.00 | 965,925 | — | — |
| 2002-10-31 | $5.23 | $8.70 | 903,825 | — | — |
| 2002-10-30 | $5.28 | $8.78 | 1,985,850 | — | — |
| 2002-10-29 | $4.99 | $8.31 | 1,033,425 | — | — |
| 2002-10-28 | $4.96 | $8.26 | 878,850 | — | — |
| 2002-10-25 | $4.98 | $8.30 | 739,125 | — | — |
| 2002-10-24 | $4.85 | $8.08 | 640,575 | — | — |
| 2002-10-23 | $4.91 | $8.18 | 1,672,650 | — | — |
| 2002-10-22 | $4.72 | $7.85 | 1,090,125 | — | — |
| 2002-10-21 | $4.68 | $7.79 | 521,100 | — | — |
| 2002-10-18 | $4.61 | $7.68 | 498,150 | — | — |
| 2002-10-17 | $4.54 | $7.56 | 942,300 | — | — |
| 2002-10-16 | $4.49 | $7.48 | 1,157,625 | — | — |
| 2002-10-15 | $4.59 | $7.65 | 1,370,250 | — | — |
| 2002-10-14 | $4.35 | $7.23 | 1,053,675 | — | — |
| 2002-10-11 | $4.26 | $7.10 | 1,732,050 | — | — |
| 2002-10-10 | $4.02 | $6.69 | 974,025 | — | — |
| 2002-10-09 | $3.90 | $6.50 | 895,725 | — | — |
| 2002-10-08 | $4.13 | $6.88 | 633,825 | — | — |
| 2002-10-07 | $4.10 | $6.82 | 612,900 | — | — |
| 2002-10-04 | $4.17 | $6.95 | 1,032,750 | — | — |
| 2002-10-03 | $4.33 | $7.21 | 940,950 | — | — |
| 2002-10-02 | $4.35 | $7.24 | 967,950 | — | — |
| 2002-10-01 | $4.40 | $7.33 | 1,246,725 | — | — |
| 2002-09-30 | $4.31 | $7.18 | 1,101,600 | — | — |
| 2002-09-27 | $4.33 | $7.22 | 947,700 | — | — |
| 2002-09-26 | $4.45 | $7.41 | 805,275 | — | — |
| 2002-09-25 | $4.24 | $7.06 | 1,129,950 | — | — |
| 2002-09-24 | $4.13 | $6.88 | 1,054,350 | — | — |
| 2002-09-23 | $4.19 | $6.98 | 1,433,025 | — | — |
| 2002-09-20 | $4.35 | $7.25 | 2,124,900 | — | — |
| 2002-09-19 | $4.36 | $7.26 | 980,775 | — | — |
| 2002-09-18 | $4.45 | $7.41 | 1,576,125 | — | — |
| 2002-09-17 | $4.55 | $7.57 | 1,357,425 | — | — |
| 2002-09-16 | $4.66 | $7.75 | 670,275 | — | — |
| 2002-09-13 | $4.74 | $7.89 | 945,000 | — | — |
| 2002-09-12 | $4.85 | $8.08 | 567,675 | — | — |
| 2002-09-11 | $4.98 | $8.28 | 388,800 | — | — |
| 2002-09-10 | $4.94 | $8.21 | 1,048,275 | — | — |
| 2002-09-09 | $5.05 | $8.39 | 513,000 | — | — |
| 2002-09-06 | $4.99 | $8.29 | 638,550 | — | — |
| 2002-09-05 | $4.90 | $8.14 | 502,875 | — | — |
| 2002-09-04 | $5.01 | $8.33 | 843,075 | — | — |
| 2002-09-03 | $4.86 | $8.08 | 707,400 | — | — |
| 2002-08-30 | $5.10 | $8.47 | 574,425 | — | — |
| 2002-08-29 | $5.11 | $8.49 | 399,600 | — | — |
| 2002-08-28 | $5.05 | $8.39 | 490,725 | — | — |
| 2002-08-27 | $5.17 | $8.60 | 927,450 | — | — |
| 2002-08-26 | $5.23 | $8.69 | 1,101,600 | — | — |
| 2002-08-23 | $5.19 | $8.62 | 1,057,725 | — | — |
| 2002-08-22 | $5.24 | $8.71 | 1,115,100 | — | — |
| 2002-08-21 | $5.17 | $8.60 | 859,275 | — | — |
| 2002-08-20 | $5.04 | $8.37 | 887,625 | — | — |
| 2002-08-19 | $5.07 | $8.42 | 1,114,425 | — | — |
| 2002-08-16 | $4.84 | $8.04 | 1,709,775 | — | — |
| 2002-08-15 | $4.81 | $8.00 | 1,250,775 | — | — |
| 2002-08-14 | $4.84 | $8.05 | 754,650 | — | — |
| 2002-08-13 | $4.80 | $7.99 | 1,296,000 | — | — |
| 2002-08-12 | $4.91 | $8.15 | 1,374,300 | — | — |
| 2002-08-09 | $4.94 | $8.20 | 685,800 | — | — |
| 2002-08-08 | $4.91 | $8.16 | 967,950 | — | — |
| 2002-08-07 | $4.92 | $8.17 | 1,754,325 | — | — |
| 2002-08-06 | $4.85 | $8.06 | 1,290,600 | — | — |
| 2002-08-05 | $4.52 | $7.51 | 1,167,075 | — | — |
| 2002-08-02 | $4.54 | $7.55 | 464,400 | — | — |
| 2002-08-01 | $4.75 | $7.89 | 667,575 | — | — |
| 2002-07-31 | $4.87 | $8.09 | 689,175 | — | — |
| 2002-07-30 | $4.93 | $8.20 | 677,025 | — | — |
| 2002-07-29 | $4.92 | $8.17 | 750,600 | — | — |
| 2002-07-26 | $4.70 | $7.81 | 984,825 | — | — |
| 2002-07-25 | $4.58 | $7.61 | 1,978,425 | — | — |
| 2002-07-24 | $4.52 | $7.51 | 2,287,575 | — | — |
| 2002-07-23 | $4.39 | $7.29 | 1,952,775 | — | — |
| 2002-07-22 | $4.55 | $7.56 | 1,314,225 | — | — |
| 2002-07-19 | $4.79 | $7.95 | 1,161,675 | — | — |
| 2002-07-18 | $4.84 | $8.04 | 742,500 | — | — |
| 2002-07-17 | $4.93 | $8.19 | 1,094,175 | — | — |
| 2002-07-16 | $4.88 | $8.11 | 940,950 | — | — |
| 2002-07-15 | $4.96 | $8.24 | 1,502,550 | — | — |
| 2002-07-12 | $5.01 | $8.32 | 1,298,025 | — | — |
| 2002-07-11 | $5.01 | $8.33 | 2,053,350 | — | — |
| 2002-07-10 | $4.99 | $8.29 | 1,421,550 | — | — |
| 2002-07-09 | $5.34 | $8.88 | 654,750 | — | — |
| 2002-07-08 | $5.42 | $9.01 | 1,998,675 | — | — |
| 2002-07-05 | $5.53 | $9.19 | 230,175 | — | — |
| 2002-07-03 | $5.30 | $8.81 | 1,148,175 | — | — |
| 2002-07-02 | $5.33 | $8.85 | 1,332,450 | — | — |
| 2002-07-01 | $5.35 | $8.89 | 754,650 | — | — |
| 2002-06-28 | $5.52 | $9.17 | 1,480,275 | — | — |
| 2002-06-27 | $5.57 | $9.27 | 803,925 | — | — |
| 2002-06-26 | $5.56 | $9.25 | 694,575 | — | — |
| 2002-06-25 | $5.57 | $9.26 | 771,525 | — | — |
| 2002-06-24 | $5.64 | $9.38 | 1,046,925 | — | — |
| 2002-06-21 | $5.64 | $9.37 | 991,575 | — | — |
| 2002-06-20 | $5.66 | $9.41 | 991,575 | — | — |
| 2002-06-19 | $5.65 | $9.39 | 1,199,475 | — | — |
| 2002-06-18 | $5.74 | $9.54 | 771,525 | — | — |
| 2002-06-17 | $5.59 | $9.29 | 760,050 | — | — |
| 2002-06-14 | $5.45 | $9.05 | 636,525 | — | — |
| 2002-06-13 | $5.43 | $9.02 | 731,700 | — | — |
| 2002-06-12 | $5.51 | $9.15 | 645,300 | — | — |
| 2002-06-11 | $5.47 | $9.08 | 1,801,575 | — | — |
| 2002-06-10 | $5.47 | $9.08 | 739,800 | — | — |
| 2002-06-07 | $5.37 | $8.91 | 1,232,550 | — | — |
| 2002-06-06 | $5.34 | $8.86 | 1,156,275 | — | — |
| 2002-06-05 | $5.48 | $9.09 | 1,433,025 | — | — |
| 2002-06-04 | $5.47 | $9.08 | 1,615,950 | — | — |
| 2002-06-03 | $5.61 | $9.31 | 2,408,400 | — | — |
| 2002-05-31 | $5.59 | $9.28 | 1,877,850 | — | — |
| 2002-05-30 | $5.36 | $8.89 | 2,011,500 | — | — |
| 2002-05-29 | $5.31 | $8.81 | 545,400 | — | — |
| 2002-05-28 | $5.44 | $9.02 | 452,250 | — | — |
| 2002-05-24 | $5.52 | $9.15 | 670,950 | — | — |
| 2002-05-23 | $5.59 | $9.28 | 830,925 | — | — |
| 2002-05-22 | $5.55 | $9.22 | 861,300 | — | — |
| 2002-05-21 | $5.56 | $9.23 | 1,334,475 | — | — |
| 2002-05-20 | $5.80 | $9.62 | 859,950 | — | — |
| 2002-05-17 | $5.76 | $9.55 | 488,025 | — | — |
| 2002-05-16 | $5.72 | $9.48 | 602,100 | — | — |
| 2002-05-15 | $5.77 | $9.58 | 1,221,075 | — | — |
| 2002-05-14 | $6.02 | $9.99 | 1,021,950 | — | — |
| 2002-05-13 | $5.79 | $9.60 | 555,525 | — | — |
| 2002-05-10 | $5.67 | $9.40 | 648,675 | — | — |
| 2002-05-09 | $5.74 | $9.52 | 799,200 | — | — |
| 2002-05-08 | $5.72 | $9.50 | 857,250 | — | — |
| 2002-05-07 | $5.71 | $9.48 | 543,375 | — | — |
| 2002-05-06 | $5.84 | $9.68 | 874,800 | — | — |
| 2002-05-03 | $5.85 | $9.71 | 1,074,600 | — | — |
| 2002-05-02 | $5.76 | $9.56 | 652,725 | — | — |
| 2002-05-01 | $5.72 | $9.49 | 669,600 | — | — |
| 2002-04-30 | $5.74 | $9.52 | 934,200 | — | — |
| 2002-04-29 | $5.52 | $9.16 | 801,900 | — | — |
| 2002-04-26 | $5.51 | $9.14 | 782,325 | — | — |
| 2002-04-25 | $5.49 | $9.10 | 926,775 | — | — |
| 2002-04-24 | $5.35 | $8.87 | 758,025 | — | — |
| 2002-04-23 | $5.35 | $8.87 | 1,195,425 | — | — |
| 2002-04-22 | $5.37 | $8.91 | 392,175 | — | — |
| 2002-04-19 | $5.50 | $9.12 | 379,350 | — | — |
| 2002-04-18 | $5.40 | $8.97 | 538,650 | — | — |
| 2002-04-17 | $5.54 | $9.19 | 581,850 | — | — |
| 2002-04-16 | $5.72 | $9.49 | 569,025 | — | — |
| 2002-04-15 | $5.61 | $9.31 | 702,675 | — | — |
| 2002-04-12 | $5.76 | $9.56 | 687,825 | — | — |
| 2002-04-11 | $5.73 | $9.50 | 532,575 | — | — |
| 2002-04-10 | $5.68 | $9.43 | 726,300 | — | — |
| 2002-04-09 | $5.59 | $9.28 | 581,850 | — | — |
| 2002-04-08 | $5.53 | $9.18 | 548,100 | — | — |
| 2002-04-05 | $5.45 | $9.04 | 466,425 | — | — |
| 2002-04-04 | $5.45 | $9.04 | 881,550 | — | — |
| 2002-04-03 | $5.62 | $9.33 | 781,650 | — | — |
| 2002-04-02 | $5.69 | $9.44 | 1,086,750 | — | — |
| 2002-04-01 | $5.60 | $9.29 | 2,202,525 | — | — |
| 2002-03-28 | $5.51 | $9.15 | 652,725 | — | — |
| 2002-03-27 | $5.55 | $9.22 | 1,205,550 | — | — |
| 2002-03-26 | $5.51 | $9.14 | 895,725 | — | — |
| 2002-03-25 | $5.56 | $9.23 | 1,358,775 | — | — |
| 2002-03-22 | $5.59 | $9.27 | 931,500 | — | — |
| 2002-03-21 | $5.58 | $9.26 | 587,925 | — | — |
| 2002-03-20 | $5.66 | $9.39 | 805,275 | — | — |
| 2002-03-19 | $5.73 | $9.50 | 963,225 | — | — |
| 2002-03-18 | $5.83 | $9.68 | 3,821,850 | — | — |
| 2002-03-15 | $5.85 | $9.70 | 2,477,925 | — | — |
| 2002-03-14 | $5.68 | $9.43 | 1,146,825 | — | — |
| 2002-03-13 | $5.55 | $9.20 | 1,110,375 | — | — |
| 2002-03-12 | $5.44 | $9.02 | 621,000 | — | — |
| 2002-03-11 | $5.48 | $9.08 | 1,090,800 | — | — |
| 2002-03-08 | $5.43 | $8.99 | 928,800 | — | — |
| 2002-03-07 | $5.38 | $8.91 | 2,025,000 | — | — |
| 2002-03-06 | $5.26 | $8.72 | 1,341,225 | — | — |
| 2002-03-05 | $5.02 | $8.32 | 691,200 | — | — |
| 2002-03-04 | $5.13 | $8.50 | 1,001,700 | — | — |
| 2002-03-01 | $5.24 | $8.68 | 2,270,025 | — | — |
| 2002-02-28 | $5.11 | $8.47 | 1,624,725 | — | — |
| 2002-02-27 | $4.92 | $8.14 | 623,025 | — | — |
| 2002-02-26 | $4.65 | $7.70 | 569,025 | — | — |
| 2002-02-25 | $4.70 | $7.78 | 267,975 | — | — |
| 2002-02-22 | $4.76 | $7.88 | 496,125 | — | — |
| 2002-02-21 | $4.64 | $7.69 | 491,400 | — | — |
| 2002-02-20 | $4.80 | $7.96 | 437,400 | — | — |
| 2002-02-19 | $4.78 | $7.92 | 312,525 | — | — |
| 2002-02-15 | $4.80 | $7.95 | 477,225 | — | — |
| 2002-02-14 | $4.73 | $7.84 | 251,775 | — | — |
| 2002-02-13 | $4.81 | $7.97 | 421,200 | — | — |
| 2002-02-12 | $4.79 | $7.94 | 813,375 | — | — |
| 2002-02-11 | $4.67 | $7.74 | 582,525 | — | — |
| 2002-02-08 | $4.53 | $7.51 | 1,065,825 | — | — |
| 2002-02-07 | $4.42 | $7.33 | 953,775 | — | — |
| 2002-02-06 | $4.45 | $7.38 | 776,250 | — | — |
| 2002-02-05 | $4.43 | $7.34 | 474,525 | — | — |
| 2002-02-04 | $4.40 | $7.29 | 315,225 | — | — |
| 2002-02-01 | $4.51 | $7.48 | 409,725 | — | — |
| 2002-01-31 | $4.47 | $7.41 | 1,082,025 | — | — |
| 2002-01-30 | $4.33 | $7.18 | 484,650 | — | — |
| 2002-01-29 | $4.29 | $7.11 | 265,275 | — | — |
| 2002-01-28 | $4.33 | $7.17 | 231,525 | — | — |
| 2002-01-25 | $4.31 | $7.14 | 303,750 | — | — |
| 2002-01-24 | $4.39 | $7.27 | 249,075 | — | — |
| 2002-01-23 | $4.36 | $7.23 | 534,600 | — | — |
| 2002-01-22 | $4.32 | $7.16 | 274,050 | — | — |
| 2002-01-18 | $4.37 | $7.24 | 584,550 | — | — |
| 2002-01-17 | $4.36 | $7.23 | 378,000 | — | — |
| 2002-01-16 | $4.23 | $7.00 | 444,150 | — | — |
| 2002-01-15 | $4.33 | $7.18 | 274,725 | — | — |
| 2002-01-14 | $4.36 | $7.23 | 598,725 | — | — |
| 2002-01-11 | $4.43 | $7.34 | 917,325 | — | — |
| 2002-01-10 | $4.50 | $7.45 | 380,700 | — | — |
| 2002-01-09 | $4.61 | $7.63 | 469,800 | — | — |
| 2002-01-08 | $4.49 | $7.44 | 996,975 | — | — |
| 2002-01-07 | $4.59 | $7.60 | 795,150 | — | — |
| 2002-01-04 | $4.64 | $7.69 | 630,450 | — | — |
| 2002-01-03 | $4.73 | $7.84 | 840,375 | — | — |
| 2002-01-02 | $4.67 | $7.73 | 867,375 | — | — |