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
- 1991-11-14 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 | $6.20 | $8.32 | 11,000 | — | — |
| 2002-12-30 | $6.08 | $8.16 | 21,250 | — | — |
| 2002-12-27 | $6.12 | $8.21 | 10,250 | — | — |
| 2002-12-26 | $5.84 | $7.83 | 6,250 | — | — |
| 2002-12-24 | $5.78 | $7.75 | 750 | — | — |
| 2002-12-23 | $5.84 | $7.71 | 1,250 | — | — |
| 2002-12-20 | $5.90 | $7.79 | 3,750 | — | — |
| 2002-12-19 | $5.88 | $7.77 | 1,000 | — | — |
| 2002-12-18 | $5.92 | $7.82 | 4,000 | — | — |
| 2002-12-17 | $5.91 | $7.81 | 500 | — | — |
| 2002-12-16 | $5.86 | $7.74 | 1,500 | — | — |
| 2002-12-13 | $5.78 | $7.63 | 1,000 | — | — |
| 2002-12-12 | $5.76 | $7.61 | 5,250 | — | — |
| 2002-12-11 | $5.78 | $7.63 | 59,250 | — | — |
| 2002-12-10 | $5.86 | $7.74 | 0 | — | — |
| 2002-12-09 | $5.86 | $7.74 | 0 | — | — |
| 2002-12-06 | $5.86 | $7.74 | 6,000 | — | — |
| 2002-12-05 | $5.84 | $7.71 | 0 | — | — |
| 2002-12-04 | $5.84 | $7.71 | 250 | — | — |
| 2002-12-03 | $5.84 | $7.71 | 5,750 | — | — |
| 2002-12-02 | $5.76 | $7.61 | 5,000 | — | — |
| 2002-11-29 | $5.72 | $7.55 | 500 | — | — |
| 2002-11-27 | $5.74 | $7.58 | 0 | — | — |
| 2002-11-26 | $5.74 | $7.58 | 1,750 | — | — |
| 2002-11-25 | $5.76 | $7.61 | 1,750 | — | — |
| 2002-11-22 | $5.76 | $7.61 | 2,750 | — | — |
| 2002-11-21 | $5.78 | $7.63 | 0 | — | — |
| 2002-11-20 | $5.78 | $7.63 | 0 | — | — |
| 2002-11-19 | $5.78 | $7.63 | 0 | — | — |
| 2002-11-18 | $5.78 | $7.63 | 500 | — | — |
| 2002-11-15 | $5.76 | $7.61 | 0 | — | — |
| 2002-11-14 | $5.76 | $7.61 | 3,500 | — | — |
| 2002-11-13 | $5.80 | $7.66 | 0 | — | — |
| 2002-11-12 | $5.80 | $7.66 | 0 | — | — |
| 2002-11-11 | $5.80 | $7.66 | 0 | — | — |
| 2002-11-08 | $5.80 | $7.66 | 0 | — | — |
| 2002-11-07 | $5.80 | $7.66 | 500 | — | — |
| 2002-11-06 | $5.78 | $7.63 | 1,000 | — | — |
| 2002-11-05 | $5.78 | $7.63 | 18,500 | — | — |
| 2002-11-04 | $5.64 | $7.45 | 1,000 | — | — |
| 2002-11-01 | $5.60 | $7.40 | 500 | — | — |
| 2002-10-31 | $5.56 | $7.34 | 750 | — | — |
| 2002-10-30 | $5.52 | $7.29 | 500 | — | — |
| 2002-10-29 | $5.56 | $7.34 | 1,500 | — | — |
| 2002-10-28 | $5.56 | $7.34 | 2,500 | — | — |
| 2002-10-25 | $5.70 | $7.52 | 10,000 | — | — |
| 2002-10-24 | $5.67 | $7.49 | 1,000 | — | — |
| 2002-10-23 | $5.64 | $7.45 | 6,250 | — | — |
| 2002-10-22 | $5.50 | $7.26 | 6,000 | — | — |
| 2002-10-21 | $5.54 | $7.32 | 5,000 | — | — |
| 2002-10-18 | $5.56 | $7.34 | 6,250 | — | — |
| 2002-10-17 | $5.68 | $7.50 | 1,750 | — | — |
| 2002-10-16 | $5.74 | $7.58 | 0 | — | — |
| 2002-10-15 | $5.74 | $7.58 | 2,750 | — | — |
| 2002-10-14 | $5.76 | $7.61 | 250 | — | — |
| 2002-10-11 | $5.72 | $7.55 | 2,500 | — | — |
| 2002-10-10 | $5.76 | $7.61 | 0 | — | — |
| 2002-10-09 | $5.76 | $7.61 | 250 | — | — |
| 2002-10-08 | $5.80 | $7.66 | 1,000 | — | — |
| 2002-10-07 | $5.84 | $7.71 | 1,500 | — | — |
| 2002-10-04 | $5.88 | $7.77 | 750 | — | — |
| 2002-10-03 | $5.96 | $7.88 | 26,250 | — | — |
| 2002-10-02 | $5.73 | $7.57 | 0 | — | — |
| 2002-10-01 | $5.73 | $7.57 | 2,750 | — | — |
| 2002-09-30 | $5.72 | $7.55 | 4,750 | — | — |
| 2002-09-27 | $5.73 | $7.57 | 7,750 | — | — |
| 2002-09-26 | $5.74 | $7.58 | 1,000 | — | — |
| 2002-09-25 | $5.76 | $7.61 | 4,250 | — | — |
| 2002-09-24 | $5.90 | $7.67 | 1,000 | — | — |
| 2002-09-23 | $5.96 | $7.75 | 750 | — | — |
| 2002-09-20 | $5.89 | $7.66 | 2,500 | — | — |
| 2002-09-19 | $5.96 | $7.75 | 1,750 | — | — |
| 2002-09-18 | $6.04 | $7.85 | 3,750 | — | — |
| 2002-09-17 | $6.00 | $7.80 | 0 | — | — |
| 2002-09-16 | $6.00 | $7.80 | 500 | — | — |
| 2002-09-13 | $6.00 | $7.80 | 0 | — | — |
| 2002-09-12 | $6.00 | $7.80 | 5,000 | — | — |
| 2002-09-11 | $5.95 | $7.74 | 19,500 | — | — |
| 2002-09-10 | $6.02 | $7.82 | 0 | — | — |
| 2002-09-09 | $6.02 | $7.82 | 750 | — | — |
| 2002-09-06 | $6.00 | $7.80 | 9,250 | — | — |
| 2002-09-05 | $5.88 | $7.65 | 2,500 | — | — |
| 2002-09-04 | $5.92 | $7.70 | 11,750 | — | — |
| 2002-09-03 | $6.00 | $7.80 | 15,500 | — | — |
| 2002-08-30 | $5.90 | $7.67 | 7,750 | — | — |
| 2002-08-29 | $5.80 | $7.54 | 5,250 | — | — |
| 2002-08-28 | $5.82 | $7.57 | 0 | — | — |
| 2002-08-27 | $5.82 | $7.57 | 6,250 | — | — |
| 2002-08-26 | $5.80 | $7.54 | 6,250 | — | — |
| 2002-08-23 | $5.96 | $7.75 | 2,500 | — | — |
| 2002-08-22 | $5.86 | $7.62 | 3,750 | — | — |
| 2002-08-21 | $5.80 | $7.54 | 500 | — | — |
| 2002-08-20 | $5.80 | $7.54 | 11,000 | — | — |
| 2002-08-19 | $5.70 | $7.41 | 7,500 | — | — |
| 2002-08-16 | $5.68 | $7.39 | 9,750 | — | — |
| 2002-08-15 | $5.62 | $7.31 | 250 | — | — |
| 2002-08-14 | $5.68 | $7.39 | 2,500 | — | — |
| 2002-08-13 | $5.70 | $7.41 | 2,500 | — | — |
| 2002-08-12 | $5.72 | $7.44 | 2,500 | — | — |
| 2002-08-09 | $5.68 | $7.39 | 0 | — | — |
| 2002-08-08 | $5.68 | $7.39 | 3,500 | — | — |
| 2002-08-07 | $5.60 | $7.28 | 2,750 | — | — |
| 2002-08-06 | $5.60 | $7.28 | 18,000 | — | — |
| 2002-08-05 | $5.56 | $7.23 | 3,250 | — | — |
| 2002-08-02 | $5.50 | $7.15 | 2,500 | — | — |
| 2002-08-01 | $5.50 | $7.15 | 5,000 | — | — |
| 2002-07-31 | $5.50 | $7.15 | 3,750 | — | — |
| 2002-07-30 | $5.52 | $7.18 | 3,750 | — | — |
| 2002-07-29 | $5.58 | $7.26 | 5,250 | — | — |
| 2002-07-26 | $5.58 | $7.26 | 3,750 | — | — |
| 2002-07-25 | $5.62 | $7.30 | 2,500 | — | — |
| 2002-07-24 | $5.54 | $7.20 | 4,000 | — | — |
| 2002-07-23 | $5.60 | $7.28 | 1,750 | — | — |
| 2002-07-22 | $5.60 | $7.28 | 6,750 | — | — |
| 2002-07-19 | $5.68 | $7.39 | 3,000 | — | — |
| 2002-07-18 | $5.60 | $7.28 | 750 | — | — |
| 2002-07-17 | $5.60 | $7.28 | 3,750 | — | — |
| 2002-07-16 | $5.64 | $7.33 | 2,500 | — | — |
| 2002-07-15 | $5.60 | $7.28 | 3,500 | — | — |
| 2002-07-12 | $5.54 | $7.20 | 4,250 | — | — |
| 2002-07-11 | $5.60 | $7.28 | 8,500 | — | — |
| 2002-07-10 | $5.68 | $7.39 | 12,000 | — | — |
| 2002-07-09 | $5.76 | $7.49 | 17,500 | — | — |
| 2002-07-08 | $5.88 | $7.65 | 7,500 | — | — |
| 2002-07-05 | $5.98 | $7.78 | 9,750 | — | — |
| 2002-07-03 | $6.04 | $7.86 | 4,750 | — | — |
| 2002-07-02 | $6.04 | $7.86 | 4,000 | — | — |
| 2002-07-01 | $6.04 | $7.86 | 9,250 | — | — |
| 2002-06-28 | $6.08 | $7.91 | 28,000 | — | — |
| 2002-06-27 | $6.00 | $7.80 | 2,250 | — | — |
| 2002-06-26 | $5.92 | $7.70 | 4,750 | — | — |
| 2002-06-25 | $5.86 | $7.52 | 0 | — | — |
| 2002-06-24 | $5.86 | $7.52 | 1,500 | — | — |
| 2002-06-21 | $5.88 | $7.54 | 6,750 | — | — |
| 2002-06-20 | $5.84 | $7.49 | 250 | — | — |
| 2002-06-19 | $5.80 | $7.44 | 11,750 | — | — |
| 2002-06-18 | $5.83 | $7.48 | 10,750 | — | — |
| 2002-06-17 | $5.84 | $7.49 | 1,250 | — | — |
| 2002-06-14 | $5.94 | $7.62 | 4,500 | — | — |
| 2002-06-13 | $5.90 | $7.57 | 29,500 | — | — |
| 2002-06-12 | $5.73 | $7.35 | 4,500 | — | — |
| 2002-06-11 | $5.73 | $7.35 | 0 | — | — |
| 2002-06-10 | $5.73 | $7.35 | 2,500 | — | — |
| 2002-06-07 | $5.78 | $7.41 | 15,500 | — | — |
| 2002-06-06 | $5.70 | $7.31 | 7,750 | — | — |
| 2002-06-05 | $5.72 | $7.34 | 5,750 | — | — |
| 2002-06-04 | $5.84 | $7.49 | 13,750 | — | — |
| 2002-06-03 | $5.84 | $7.49 | 1,250 | — | — |
| 2002-05-31 | $5.81 | $7.45 | 0 | — | — |
| 2002-05-30 | $5.81 | $7.45 | 3,500 | — | — |
| 2002-05-29 | $5.94 | $7.62 | 12,500 | — | — |
| 2002-05-28 | $5.80 | $7.44 | 2,000 | — | — |
| 2002-05-24 | $5.72 | $7.34 | 11,000 | — | — |
| 2002-05-23 | $5.76 | $7.39 | 2,750 | — | — |
| 2002-05-22 | $5.72 | $7.34 | 14,250 | — | — |
| 2002-05-21 | $5.50 | $7.06 | 1,250 | — | — |
| 2002-05-20 | $5.50 | $7.06 | 8,000 | — | — |
| 2002-05-17 | $5.52 | $7.08 | 0 | — | — |
| 2002-05-16 | $5.52 | $7.08 | 5,250 | — | — |
| 2002-05-15 | $5.54 | $7.11 | 11,750 | — | — |
| 2002-05-14 | $5.42 | $6.95 | 2,500 | — | — |
| 2002-05-13 | $5.43 | $6.96 | 7,750 | — | — |
| 2002-05-10 | $5.43 | $6.96 | 30,250 | — | — |
| 2002-05-09 | $5.52 | $7.08 | 500 | — | — |
| 2002-05-08 | $5.56 | $7.13 | 6,750 | — | — |
| 2002-05-07 | $5.54 | $7.11 | 500 | — | — |
| 2002-05-06 | $5.56 | $7.13 | 15,250 | — | — |
| 2002-05-03 | $5.41 | $6.94 | 17,750 | — | — |
| 2002-05-02 | $5.44 | $6.98 | 1,000 | — | — |
| 2002-05-01 | $5.38 | $6.90 | 77,750 | — | — |
| 2002-04-30 | $5.26 | $6.75 | 28,750 | — | — |
| 2002-04-29 | $5.24 | $6.72 | 21,500 | — | — |
| 2002-04-26 | $5.16 | $6.62 | 7,500 | — | — |
| 2002-04-25 | $4.96 | $6.36 | 4,000 | — | — |
| 2002-04-24 | $4.91 | $6.30 | 32,500 | — | — |
| 2002-04-23 | $4.48 | $5.75 | 7,500 | — | — |
| 2002-04-22 | $4.45 | $5.71 | 24,250 | — | — |
| 2002-04-19 | $4.54 | $5.82 | 1,750 | — | — |
| 2002-04-18 | $4.54 | $5.82 | 0 | — | — |
| 2002-04-17 | $4.54 | $5.82 | 1,250 | — | — |
| 2002-04-16 | $4.54 | $5.82 | 1,500 | — | — |
| 2002-04-15 | $4.56 | $5.85 | 3,750 | — | — |
| 2002-04-12 | $4.60 | $5.90 | 30,500 | — | — |
| 2002-04-11 | $4.70 | $6.03 | 750 | — | — |
| 2002-04-10 | $4.72 | $6.05 | 5,500 | — | — |
| 2002-04-09 | $4.78 | $6.13 | 18,250 | — | — |
| 2002-04-08 | $4.78 | $6.13 | 17,000 | — | — |
| 2002-04-05 | $4.87 | $6.25 | 6,000 | — | — |
| 2002-04-04 | $4.94 | $6.34 | 6,000 | — | — |
| 2002-04-03 | $5.02 | $6.44 | 0 | — | — |
| 2002-04-02 | $5.02 | $6.44 | 5,750 | — | — |
| 2002-04-01 | $5.08 | $6.52 | 3,500 | — | — |
| 2002-03-28 | $5.15 | $6.61 | 8,750 | — | — |
| 2002-03-27 | $5.00 | $6.41 | 0 | — | — |
| 2002-03-26 | $5.00 | $6.41 | 13,250 | — | — |
| 2002-03-25 | $5.10 | $6.44 | 4,000 | — | — |
| 2002-03-22 | $5.16 | $6.52 | 1,000 | — | — |
| 2002-03-21 | $5.12 | $6.46 | 2,750 | — | — |
| 2002-03-20 | $5.16 | $6.52 | 7,750 | — | — |
| 2002-03-19 | $5.18 | $6.54 | 1,000 | — | — |
| 2002-03-18 | $5.20 | $6.57 | 1,500 | — | — |
| 2002-03-15 | $5.19 | $6.56 | 250 | — | — |
| 2002-03-14 | $5.18 | $6.54 | 3,250 | — | — |
| 2002-03-13 | $5.16 | $6.52 | 1,500 | — | — |
| 2002-03-12 | $5.14 | $6.49 | 2,500 | — | — |
| 2002-03-11 | $5.18 | $6.54 | 10,750 | — | — |
| 2002-03-08 | $5.18 | $6.54 | 3,750 | — | — |
| 2002-03-07 | $5.16 | $6.52 | 6,750 | — | — |
| 2002-03-06 | $5.16 | $6.52 | 1,000 | — | — |
| 2002-03-05 | $5.16 | $6.52 | 1,000 | — | — |
| 2002-03-04 | $5.18 | $6.54 | 500 | — | — |
| 2002-03-01 | $5.15 | $6.51 | 8,000 | — | — |
| 2002-02-28 | $5.26 | $6.64 | 500 | — | — |
| 2002-02-27 | $5.26 | $6.64 | 13,000 | — | — |
| 2002-02-26 | $5.26 | $6.64 | 1,000 | — | — |
| 2002-02-25 | $5.20 | $6.57 | 0 | — | — |
| 2002-02-22 | $5.20 | $6.57 | 10,250 | — | — |
| 2002-02-21 | $5.17 | $6.53 | 23,750 | — | — |
| 2002-02-20 | $5.22 | $6.59 | 1,750 | — | — |
| 2002-02-19 | $5.24 | $6.61 | 1,000 | — | — |
| 2002-02-15 | $5.21 | $6.58 | 1,000 | — | — |
| 2002-02-14 | $5.18 | $6.54 | 2,250 | — | — |
| 2002-02-13 | $5.26 | $6.64 | 0 | — | — |
| 2002-02-12 | $5.26 | $6.64 | 3,250 | — | — |
| 2002-02-11 | $5.20 | $6.57 | 0 | — | — |
| 2002-02-08 | $5.20 | $6.57 | 2,750 | — | — |
| 2002-02-07 | $5.28 | $6.67 | 1,250 | — | — |
| 2002-02-06 | $5.36 | $6.77 | 500 | — | — |
| 2002-02-05 | $5.36 | $6.77 | 500 | — | — |
| 2002-02-04 | $5.40 | $6.82 | 8,000 | — | — |
| 2002-02-01 | $5.40 | $6.82 | 3,500 | — | — |
| 2002-01-31 | $5.46 | $6.90 | 0 | — | — |
| 2002-01-30 | $5.46 | $6.90 | 0 | — | — |
| 2002-01-29 | $5.46 | $6.90 | 750 | — | — |
| 2002-01-28 | $5.50 | $6.95 | 0 | — | — |
| 2002-01-25 | $5.50 | $6.95 | 19,500 | — | — |
| 2002-01-24 | $5.54 | $7.00 | 1,500 | — | — |
| 2002-01-23 | $5.60 | $7.07 | 2,750 | — | — |
| 2002-01-22 | $5.60 | $7.07 | 0 | — | — |
| 2002-01-18 | $5.60 | $7.07 | 1,000 | — | — |
| 2002-01-17 | $5.68 | $7.17 | 1,250 | — | — |
| 2002-01-16 | $5.72 | $7.22 | 0 | — | — |
| 2002-01-15 | $5.72 | $7.22 | 750 | — | — |
| 2002-01-14 | $5.74 | $7.25 | 500 | — | — |
| 2002-01-11 | $5.76 | $7.27 | 500 | — | — |
| 2002-01-10 | $5.70 | $7.20 | 15,000 | — | — |
| 2002-01-09 | $5.68 | $7.17 | 2,000 | — | — |
| 2002-01-08 | $5.70 | $7.20 | 4,000 | — | — |
| 2002-01-07 | $5.60 | $7.07 | 2,500 | — | — |
| 2002-01-04 | $5.59 | $7.06 | 500 | — | — |
| 2002-01-03 | $5.60 | $7.07 | 1,500 | — | — |
| 2002-01-02 | $5.60 | $7.07 | 500 | — | — |