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
- 1983-10-07 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 | $4.75 | $4.75 | 11,748 | — | — |
| 2002-12-30 | $4.25 | $4.25 | 15,436 | — | — |
| 2002-12-27 | $5.00 | $5.00 | 11,188 | — | — |
| 2002-12-26 | $4.50 | $4.50 | 8,908 | — | — |
| 2002-12-24 | $4.25 | $4.25 | 6,624 | — | — |
| 2002-12-23 | $4.25 | $4.25 | 5,664 | — | — |
| 2002-12-20 | $4.75 | $4.75 | 1,400 | — | — |
| 2002-12-19 | $4.75 | $4.75 | 4,912 | — | — |
| 2002-12-18 | $4.50 | $4.50 | 5,908 | — | — |
| 2002-12-17 | $4.50 | $4.50 | 5,192 | — | — |
| 2002-12-16 | $5.25 | $5.25 | 1,744 | — | — |
| 2002-12-13 | $5.25 | $5.25 | 3,340 | — | — |
| 2002-12-12 | $5.50 | $5.50 | 3,232 | — | — |
| 2002-12-11 | $6.00 | $6.00 | 1,104 | — | — |
| 2002-12-10 | $6.75 | $6.75 | 6,104 | — | — |
| 2002-12-09 | $6.25 | $6.25 | 4,084 | — | — |
| 2002-12-06 | $6.25 | $6.25 | 2,316 | — | — |
| 2002-12-05 | $6.25 | $6.25 | 2,380 | — | — |
| 2002-12-04 | $7.25 | $7.25 | 3,388 | — | — |
| 2002-12-03 | $6.75 | $6.75 | 4,356 | — | — |
| 2002-12-02 | $7.50 | $7.50 | 2,860 | — | — |
| 2002-11-29 | $8.75 | $8.75 | 2,336 | — | — |
| 2002-11-27 | $8.00 | $8.00 | 7,108 | — | — |
| 2002-11-26 | $7.25 | $7.25 | 6,264 | — | — |
| 2002-11-25 | $7.50 | $7.50 | 5,424 | — | — |
| 2002-11-22 | $7.50 | $7.50 | 6,040 | — | — |
| 2002-11-21 | $6.50 | $6.50 | 5,152 | — | — |
| 2002-11-20 | $6.25 | $6.25 | 1,016 | — | — |
| 2002-11-19 | $6.25 | $6.25 | 1,464 | — | — |
| 2002-11-18 | $7.00 | $7.00 | 2,280 | — | — |
| 2002-11-15 | $7.75 | $7.75 | 5,664 | — | — |
| 2002-11-14 | $6.50 | $6.50 | 628 | — | — |
| 2002-11-13 | $6.50 | $6.50 | 1,684 | — | — |
| 2002-11-12 | $6.25 | $6.25 | 2,860 | — | — |
| 2002-11-11 | $7.00 | $7.00 | 10,260 | — | — |
| 2002-11-08 | $8.00 | $8.00 | 5,496 | — | — |
| 2002-11-07 | $8.00 | $8.00 | 5,168 | — | — |
| 2002-11-06 | $6.75 | $6.75 | 5,032 | — | — |
| 2002-11-05 | $5.75 | $5.75 | 2,228 | — | — |
| 2002-11-04 | $6.00 | $6.00 | 4,900 | — | — |
| 2002-11-01 | $6.25 | $6.25 | 5,652 | — | — |
| 2002-10-31 | $5.75 | $5.75 | 7,988 | — | — |
| 2002-10-30 | $5.00 | $5.00 | 3,580 | — | — |
| 2002-10-29 | $4.75 | $4.75 | 2,432 | — | — |
| 2002-10-28 | $5.25 | $5.25 | 5,628 | — | — |
| 2002-10-25 | $5.00 | $5.00 | 4,040 | — | — |
| 2002-10-24 | $4.75 | $4.75 | 6,736 | — | — |
| 2002-10-23 | $5.00 | $5.00 | 1,596 | — | — |
| 2002-10-22 | $5.00 | $5.00 | 11,732 | — | — |
| 2002-10-21 | $4.75 | $4.75 | 11,980 | — | — |
| 2002-10-18 | $4.50 | $4.50 | 2,264 | — | — |
| 2002-10-17 | $4.75 | $4.75 | 2,996 | — | — |
| 2002-10-16 | $4.25 | $4.25 | 3,976 | — | — |
| 2002-10-15 | $4.75 | $4.75 | 2,068 | — | — |
| 2002-10-14 | $4.50 | $4.50 | 4,052 | — | — |
| 2002-10-11 | $4.50 | $4.50 | 9,616 | — | — |
| 2002-10-10 | $4.50 | $4.50 | 1,848 | — | — |
| 2002-10-09 | $4.50 | $4.50 | 6,732 | — | — |
| 2002-10-08 | $4.25 | $4.25 | 4,128 | — | — |
| 2002-10-07 | $4.25 | $4.25 | 2,824 | — | — |
| 2002-10-04 | $4.50 | $4.50 | 5,884 | — | — |
| 2002-10-03 | $4.50 | $4.50 | 2,612 | — | — |
| 2002-10-02 | $5.00 | $5.00 | 5,520 | — | — |
| 2002-10-01 | $5.00 | $5.00 | 4,944 | — | — |
| 2002-09-30 | $5.50 | $5.50 | 8,756 | — | — |
| 2002-09-27 | $6.50 | $6.50 | 6,216 | — | — |
| 2002-09-26 | $6.00 | $6.00 | 2,312 | — | — |
| 2002-09-25 | $5.50 | $5.50 | 3,972 | — | — |
| 2002-09-24 | $5.25 | $5.25 | 7,916 | — | — |
| 2002-09-23 | $6.00 | $6.00 | 7,788 | — | — |
| 2002-09-20 | $6.75 | $6.75 | 3,460 | — | — |
| 2002-09-19 | $6.75 | $6.75 | 5,296 | — | — |
| 2002-09-18 | $7.25 | $7.25 | 3,584 | — | — |
| 2002-09-17 | $7.50 | $7.50 | 4,764 | — | — |
| 2002-09-16 | $8.00 | $8.00 | 2,768 | — | — |
| 2002-09-13 | $8.25 | $8.25 | 460 | — | — |
| 2002-09-12 | $8.50 | $8.50 | 428 | — | — |
| 2002-09-11 | $8.50 | $8.50 | 6,316 | — | — |
| 2002-09-10 | $8.25 | $8.25 | 1,764 | — | — |
| 2002-09-09 | $8.75 | $8.75 | 3,788 | — | — |
| 2002-09-06 | $8.50 | $8.50 | 3,832 | — | — |
| 2002-09-05 | $8.25 | $8.25 | 2,332 | — | — |
| 2002-09-04 | $8.25 | $8.25 | 2,044 | — | — |
| 2002-09-03 | $8.50 | $8.50 | 2,296 | — | — |
| 2002-08-30 | $9.00 | $9.00 | 2,064 | — | — |
| 2002-08-29 | $8.50 | $8.50 | 7,052 | — | — |
| 2002-08-28 | $8.75 | $8.75 | 3,888 | — | — |
| 2002-08-27 | $8.25 | $8.25 | 1,352 | — | — |
| 2002-08-26 | $9.25 | $9.25 | 2,272 | — | — |
| 2002-08-23 | $9.50 | $9.50 | 1,836 | — | — |
| 2002-08-22 | $8.50 | $8.50 | 5,852 | — | — |
| 2002-08-21 | $9.25 | $9.25 | 3,084 | — | — |
| 2002-08-20 | $9.75 | $9.75 | 2,020 | — | — |
| 2002-08-19 | $10.75 | $10.75 | 7,544 | — | — |
| 2002-08-16 | $10.25 | $10.25 | 7,616 | — | — |
| 2002-08-15 | $9.50 | $9.50 | 2,784 | — | — |
| 2002-08-14 | $8.50 | $8.50 | 3,868 | — | — |
| 2002-08-13 | $8.75 | $8.75 | 1,476 | — | — |
| 2002-08-12 | $9.50 | $9.50 | 4,560 | — | — |
| 2002-08-09 | $8.75 | $8.75 | 772 | — | — |
| 2002-08-08 | $9.25 | $9.25 | 5,636 | — | — |
| 2002-08-07 | $8.50 | $8.50 | 7,776 | — | — |
| 2002-08-06 | $8.00 | $8.00 | 1,100 | — | — |
| 2002-08-05 | $8.00 | $8.00 | 2,580 | — | — |
| 2002-08-02 | $8.25 | $8.25 | 2,472 | — | — |
| 2002-08-01 | $8.25 | $8.25 | 6,236 | — | — |
| 2002-07-31 | $7.25 | $7.25 | 4,308 | — | — |
| 2002-07-30 | $7.50 | $7.50 | 3,644 | — | — |
| 2002-07-29 | $7.75 | $7.75 | 3,440 | — | — |
| 2002-07-26 | $8.00 | $8.00 | 2,412 | — | — |
| 2002-07-25 | $7.75 | $7.75 | 1,704 | — | — |
| 2002-07-24 | $8.25 | $8.25 | 1,464 | — | — |
| 2002-07-23 | $8.25 | $8.25 | 5,080 | — | — |
| 2002-07-22 | $8.75 | $8.75 | 1,228 | — | — |
| 2002-07-19 | $9.25 | $9.25 | 5,680 | — | — |
| 2002-07-18 | $9.25 | $9.25 | 5,908 | — | — |
| 2002-07-17 | $8.00 | $8.00 | 2,272 | — | — |
| 2002-07-16 | $8.75 | $8.75 | 4,424 | — | — |
| 2002-07-15 | $8.75 | $8.75 | 3,192 | — | — |
| 2002-07-12 | $9.00 | $9.00 | 1,720 | — | — |
| 2002-07-11 | $9.25 | $9.25 | 2,476 | — | — |
| 2002-07-10 | $8.50 | $8.50 | 2,548 | — | — |
| 2002-07-09 | $9.00 | $9.00 | 2,272 | — | — |
| 2002-07-08 | $9.50 | $9.50 | 3,820 | — | — |
| 2002-07-05 | $8.25 | $8.25 | 4,704 | — | — |
| 2002-07-03 | $10.00 | $10.00 | 3,568 | — | — |
| 2002-07-02 | $9.75 | $9.75 | 3,884 | — | — |
| 2002-07-01 | $11.25 | $11.25 | 2,868 | — | — |
| 2002-06-28 | $11.75 | $11.75 | 1,928 | — | — |
| 2002-06-27 | $11.50 | $11.50 | 1,892 | — | — |
| 2002-06-26 | $11.75 | $11.75 | 6,716 | — | — |
| 2002-06-25 | $12.00 | $12.00 | 3,204 | — | — |
| 2002-06-24 | $11.50 | $11.50 | 7,316 | — | — |
| 2002-06-21 | $12.25 | $12.25 | 6,420 | — | — |
| 2002-06-20 | $12.50 | $12.50 | 3,448 | — | — |
| 2002-06-19 | $13.00 | $13.00 | 4,360 | — | — |
| 2002-06-18 | $15.00 | $15.00 | 3,380 | — | — |
| 2002-06-17 | $15.75 | $15.75 | 5,116 | — | — |
| 2002-06-14 | $17.50 | $17.50 | 7,432 | — | — |
| 2002-06-13 | $15.50 | $15.50 | 1,824 | — | — |
| 2002-06-12 | $16.25 | $16.25 | 4,704 | — | — |
| 2002-06-11 | $15.75 | $15.75 | 4,620 | — | — |
| 2002-06-10 | $14.50 | $14.50 | 4,428 | — | — |
| 2002-06-07 | $12.75 | $12.75 | 4,380 | — | — |
| 2002-06-06 | $13.25 | $13.25 | 6,852 | — | — |
| 2002-06-05 | $14.50 | $14.50 | 68,580 | — | — |
| 2002-06-04 | $20.75 | $20.75 | 17,940 | — | — |
| 2002-06-03 | $16.50 | $16.50 | 6,276 | — | — |
| 2002-05-31 | $18.00 | $18.00 | 20,908 | — | — |
| 2002-05-30 | $17.25 | $17.25 | 20,092 | — | — |
| 2002-05-29 | $13.50 | $13.50 | 7,708 | — | — |
| 2002-05-28 | $12.75 | $12.75 | 8,576 | — | — |
| 2002-05-24 | $12.50 | $12.50 | 3,828 | — | — |
| 2002-05-23 | $11.75 | $11.75 | 1,748 | — | — |
| 2002-05-22 | $11.75 | $11.75 | 1,712 | — | — |
| 2002-05-21 | $13.00 | $13.00 | 2,712 | — | — |
| 2002-05-20 | $12.75 | $12.75 | 3,412 | — | — |
| 2002-05-17 | $12.75 | $12.75 | 3,948 | — | — |
| 2002-05-16 | $12.50 | $12.50 | 5,180 | — | — |
| 2002-05-15 | $13.00 | $13.00 | 2,832 | — | — |
| 2002-05-14 | $12.75 | $12.75 | 4,432 | — | — |
| 2002-05-13 | $12.00 | $12.00 | 4,344 | — | — |
| 2002-05-10 | $12.50 | $12.50 | 760 | — | — |
| 2002-05-09 | $12.50 | $12.50 | 1,524 | — | — |
| 2002-05-08 | $12.50 | $12.50 | 6,308 | — | — |
| 2002-05-07 | $12.50 | $12.50 | 1,436 | — | — |
| 2002-05-06 | $12.25 | $12.25 | 2,476 | — | — |
| 2002-05-03 | $12.75 | $12.75 | 968 | — | — |
| 2002-05-02 | $12.50 | $12.50 | 1,872 | — | — |
| 2002-05-01 | $13.00 | $13.00 | 1,992 | — | — |
| 2002-04-30 | $13.00 | $13.00 | 2,188 | — | — |
| 2002-04-29 | $13.00 | $13.00 | 1,436 | — | — |
| 2002-04-26 | $13.00 | $13.00 | 2,056 | — | — |
| 2002-04-25 | $13.25 | $13.25 | 356 | — | — |
| 2002-04-24 | $13.25 | $13.25 | 1,028 | — | — |
| 2002-04-23 | $13.00 | $13.00 | 3,788 | — | — |
| 2002-04-22 | $13.25 | $13.25 | 2,596 | — | — |
| 2002-04-19 | $13.00 | $13.00 | 2,280 | — | — |
| 2002-04-18 | $13.00 | $13.00 | 3,936 | — | — |
| 2002-04-17 | $13.00 | $13.00 | 4,576 | — | — |
| 2002-04-16 | $12.25 | $12.25 | 4,524 | — | — |
| 2002-04-15 | $13.00 | $13.00 | 2,256 | — | — |
| 2002-04-12 | $12.50 | $12.50 | 1,532 | — | — |
| 2002-04-11 | $11.75 | $11.75 | 4,704 | — | — |
| 2002-04-10 | $12.25 | $12.25 | 1,992 | — | — |
| 2002-04-09 | $12.25 | $12.25 | 2,948 | — | — |
| 2002-04-08 | $12.50 | $12.50 | 1,860 | — | — |
| 2002-04-05 | $13.50 | $13.50 | 1,868 | — | — |
| 2002-04-04 | $13.75 | $13.75 | 2,852 | — | — |
| 2002-04-03 | $13.75 | $13.75 | 5,792 | — | — |
| 2002-04-02 | $13.50 | $13.50 | 7,436 | — | — |
| 2002-04-01 | $12.75 | $12.75 | 5,796 | — | — |
| 2002-03-28 | $12.50 | $12.50 | 5,384 | — | — |
| 2002-03-27 | $11.75 | $11.75 | 4,684 | — | — |
| 2002-03-26 | $11.25 | $11.25 | 1,740 | — | — |
| 2002-03-25 | $11.25 | $11.25 | 4,580 | — | — |
| 2002-03-22 | $11.25 | $11.25 | 6,056 | — | — |
| 2002-03-21 | $10.75 | $10.75 | 3,256 | — | — |
| 2002-03-20 | $11.75 | $11.75 | 2,844 | — | — |
| 2002-03-19 | $11.50 | $11.50 | 6,160 | — | — |
| 2002-03-18 | $11.00 | $11.00 | 3,872 | — | — |
| 2002-03-15 | $11.25 | $11.25 | 2,484 | — | — |
| 2002-03-14 | $12.00 | $12.00 | 2,156 | — | — |
| 2002-03-13 | $11.25 | $11.25 | 1,580 | — | — |
| 2002-03-12 | $11.50 | $11.50 | 1,492 | — | — |
| 2002-03-11 | $11.25 | $11.25 | 2,792 | — | — |
| 2002-03-08 | $11.50 | $11.50 | 2,468 | — | — |
| 2002-03-07 | $11.25 | $11.25 | 864 | — | — |
| 2002-03-06 | $11.50 | $11.50 | 1,648 | — | — |
| 2002-03-05 | $11.50 | $11.50 | 2,328 | — | — |
| 2002-03-04 | $11.50 | $11.50 | 1,896 | — | — |
| 2002-03-01 | $12.00 | $12.00 | 4,900 | — | — |
| 2002-02-28 | $11.50 | $11.50 | 2,684 | — | — |
| 2002-02-27 | $11.50 | $11.50 | 1,864 | — | — |
| 2002-02-26 | $11.75 | $11.75 | 1,280 | — | — |
| 2002-02-25 | $12.00 | $12.00 | 6,724 | — | — |
| 2002-02-22 | $11.75 | $11.75 | 1,800 | — | — |
| 2002-02-21 | $11.75 | $11.75 | 3,140 | — | — |
| 2002-02-20 | $10.75 | $10.75 | 2,708 | — | — |
| 2002-02-19 | $11.25 | $11.25 | 1,472 | — | — |
| 2002-02-15 | $11.25 | $11.25 | 1,084 | — | — |
| 2002-02-14 | $11.25 | $11.25 | 3,036 | — | — |
| 2002-02-13 | $11.25 | $11.25 | 2,864 | — | — |
| 2002-02-12 | $11.75 | $11.75 | 1,932 | — | — |
| 2002-02-11 | $11.75 | $11.75 | 1,516 | — | — |
| 2002-02-08 | $12.50 | $12.50 | 6,780 | — | — |
| 2002-02-07 | $10.75 | $10.75 | 4,708 | — | — |
| 2002-02-06 | $11.25 | $11.25 | 516 | — | — |
| 2002-02-05 | $10.75 | $10.75 | 1,556 | — | — |
| 2002-02-04 | $11.00 | $11.00 | 1,064 | — | — |
| 2002-02-01 | $11.50 | $11.50 | 1,264 | — | — |
| 2002-01-31 | $11.75 | $11.75 | 1,980 | — | — |
| 2002-01-30 | $11.50 | $11.50 | 2,480 | — | — |
| 2002-01-29 | $12.25 | $12.25 | 960 | — | — |
| 2002-01-28 | $12.75 | $12.75 | 3,432 | — | — |
| 2002-01-25 | $13.00 | $13.00 | 3,696 | — | — |
| 2002-01-24 | $13.50 | $13.50 | 4,256 | — | — |
| 2002-01-23 | $14.00 | $14.00 | 1,320 | — | — |
| 2002-01-22 | $13.75 | $13.75 | 6,284 | — | — |
| 2002-01-18 | $12.50 | $12.50 | 4,008 | — | — |
| 2002-01-17 | $13.75 | $13.75 | 8,492 | — | — |
| 2002-01-16 | $14.25 | $14.25 | 4,864 | — | — |
| 2002-01-15 | $15.00 | $15.00 | 7,464 | — | — |
| 2002-01-14 | $16.25 | $16.25 | 12,588 | — | — |
| 2002-01-11 | $15.00 | $15.00 | 4,204 | — | — |
| 2002-01-10 | $14.50 | $14.50 | 4,988 | — | — |
| 2002-01-09 | $14.50 | $14.50 | 12,832 | — | — |
| 2002-01-08 | $13.25 | $13.25 | 3,452 | — | — |
| 2002-01-07 | $13.00 | $13.00 | 7,060 | — | — |
| 2002-01-04 | $12.00 | $12.00 | 2,288 | — | — |
| 2002-01-03 | $11.50 | $11.50 | 3,708 | — | — |
| 2002-01-02 | $11.50 | $11.50 | 2,496 | — | — |