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
- 1973-05-03 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 | $5.34 | $8.03 | 15,064 | — | — |
| 2002-12-30 | $5.35 | $8.05 | 23,851 | — | — |
| 2002-12-27 | $5.28 | $7.94 | 105,446 | — | — |
| 2002-12-26 | $5.40 | $8.13 | 21,340 | — | — |
| 2002-12-24 | $5.38 | $8.09 | 50,213 | — | — |
| 2002-12-23 | $5.42 | $8.15 | 128,042 | — | — |
| 2002-12-20 | $5.40 | $8.12 | 96,659 | — | — |
| 2002-12-19 | $5.22 | $7.85 | 25,106 | — | — |
| 2002-12-18 | $5.22 | $7.85 | 11,298 | — | — |
| 2002-12-17 | $5.21 | $7.84 | 22,596 | — | — |
| 2002-12-16 | $5.23 | $7.88 | 59,000 | — | — |
| 2002-12-13 | $5.18 | $7.80 | 91,638 | — | — |
| 2002-12-12 | $5.18 | $7.79 | 48,957 | — | — |
| 2002-12-11 | $5.18 | $7.79 | 139,340 | — | — |
| 2002-12-10 | $5.19 | $7.81 | 59,000 | — | — |
| 2002-12-09 | $5.18 | $7.79 | 130,553 | — | — |
| 2002-12-06 | $5.31 | $8.00 | 110,468 | — | — |
| 2002-12-05 | $5.20 | $7.82 | 62,766 | — | — |
| 2002-12-04 | $5.27 | $7.94 | 17,574 | — | — |
| 2002-12-03 | $5.26 | $7.87 | 129,297 | — | — |
| 2002-12-02 | $5.27 | $7.88 | 121,765 | — | — |
| 2002-11-29 | $5.38 | $8.05 | 20,085 | — | — |
| 2002-11-27 | $5.40 | $8.08 | 134,318 | — | — |
| 2002-11-26 | $5.40 | $8.08 | 301,275 | — | — |
| 2002-11-25 | $5.48 | $8.21 | 185,786 | — | — |
| 2002-11-22 | $5.64 | $8.44 | 126,787 | — | — |
| 2002-11-21 | $5.70 | $8.53 | 84,106 | — | — |
| 2002-11-20 | $5.76 | $8.62 | 42,681 | — | — |
| 2002-11-19 | $5.74 | $8.58 | 20,085 | — | — |
| 2002-11-18 | $5.62 | $8.41 | 38,915 | — | — |
| 2002-11-15 | $5.82 | $8.71 | 32,638 | — | — |
| 2002-11-14 | $5.76 | $8.62 | 22,596 | — | — |
| 2002-11-13 | $5.66 | $8.47 | 59,000 | — | — |
| 2002-11-12 | $5.49 | $8.21 | 64,021 | — | — |
| 2002-11-11 | $5.70 | $8.53 | 38,915 | — | — |
| 2002-11-08 | $5.73 | $8.57 | 17,574 | — | — |
| 2002-11-07 | $5.75 | $8.60 | 13,808 | — | — |
| 2002-11-06 | $5.76 | $8.61 | 33,893 | — | — |
| 2002-11-05 | $5.80 | $8.68 | 8,787 | — | — |
| 2002-11-04 | $5.76 | $8.61 | 52,723 | — | — |
| 2002-11-01 | $5.89 | $8.81 | 158,169 | — | — |
| 2002-10-31 | $5.86 | $8.76 | 95,404 | — | — |
| 2002-10-30 | $5.86 | $8.78 | 26,362 | — | — |
| 2002-10-29 | $5.89 | $8.82 | 25,106 | — | — |
| 2002-10-28 | $5.97 | $8.94 | 45,191 | — | — |
| 2002-10-25 | $5.99 | $8.97 | 28,872 | — | — |
| 2002-10-24 | $5.94 | $8.89 | 12,553 | — | — |
| 2002-10-23 | $5.97 | $8.94 | 51,468 | — | — |
| 2002-10-22 | $5.97 | $8.94 | 50,213 | — | — |
| 2002-10-21 | $5.99 | $8.97 | 357,764 | — | — |
| 2002-10-18 | $5.97 | $8.94 | 37,659 | — | — |
| 2002-10-17 | $5.92 | $8.86 | 21,340 | — | — |
| 2002-10-16 | $5.78 | $8.66 | 31,383 | — | — |
| 2002-10-15 | $5.86 | $8.76 | 76,574 | — | — |
| 2002-10-14 | $5.80 | $8.67 | 50,213 | — | — |
| 2002-10-11 | $5.58 | $8.35 | 27,617 | — | — |
| 2002-10-10 | $5.56 | $8.32 | 136,829 | — | — |
| 2002-10-09 | $5.48 | $8.20 | 50,213 | — | — |
| 2002-10-08 | $5.56 | $8.32 | 97,914 | — | — |
| 2002-10-07 | $5.55 | $8.31 | 99,170 | — | — |
| 2002-10-04 | $5.50 | $8.23 | 69,042 | — | — |
| 2002-10-03 | $5.64 | $8.44 | 70,298 | — | — |
| 2002-10-02 | $5.60 | $8.37 | 55,234 | — | — |
| 2002-10-01 | $5.60 | $8.38 | 80,340 | — | — |
| 2002-09-30 | $5.43 | $8.13 | 100,425 | — | — |
| 2002-09-27 | $5.46 | $8.17 | 65,276 | — | — |
| 2002-09-26 | $5.46 | $8.17 | 50,213 | — | — |
| 2002-09-25 | $5.41 | $8.09 | 84,106 | — | — |
| 2002-09-24 | $5.27 | $7.88 | 36,404 | — | — |
| 2002-09-23 | $5.33 | $7.99 | 13,808 | — | — |
| 2002-09-20 | $5.41 | $8.10 | 70,298 | — | — |
| 2002-09-19 | $5.30 | $7.93 | 149,382 | — | — |
| 2002-09-18 | $5.50 | $8.22 | 59,000 | — | — |
| 2002-09-17 | $5.49 | $8.21 | 57,744 | — | — |
| 2002-09-16 | $5.60 | $8.38 | 22,596 | — | — |
| 2002-09-13 | $5.58 | $8.35 | 38,915 | — | — |
| 2002-09-12 | $5.59 | $8.36 | 36,404 | — | — |
| 2002-09-11 | $5.68 | $8.50 | 7,532 | — | — |
| 2002-09-10 | $5.69 | $8.52 | 32,638 | — | — |
| 2002-09-09 | $5.71 | $8.55 | 18,830 | — | — |
| 2002-09-06 | $5.64 | $8.44 | 46,447 | — | — |
| 2002-09-05 | $5.56 | $8.32 | 67,787 | — | — |
| 2002-09-04 | $5.61 | $8.39 | 48,957 | — | — |
| 2002-09-03 | $5.58 | $8.35 | 45,191 | — | — |
| 2002-08-30 | $5.70 | $8.53 | 20,085 | — | — |
| 2002-08-29 | $5.68 | $8.45 | 123,021 | — | — |
| 2002-08-28 | $5.69 | $8.48 | 28,872 | — | — |
| 2002-08-27 | $5.81 | $8.66 | 84,106 | — | — |
| 2002-08-26 | $5.82 | $8.67 | 27,617 | — | — |
| 2002-08-23 | $5.78 | $8.61 | 43,936 | — | — |
| 2002-08-22 | $5.80 | $8.63 | 52,723 | — | — |
| 2002-08-21 | $5.84 | $8.69 | 143,106 | — | — |
| 2002-08-20 | $5.78 | $8.60 | 136,829 | — | — |
| 2002-08-19 | $5.82 | $8.66 | 66,532 | — | — |
| 2002-08-16 | $5.78 | $8.60 | 110,468 | — | — |
| 2002-08-15 | $5.84 | $8.69 | 112,978 | — | — |
| 2002-08-14 | $5.83 | $8.68 | 91,638 | — | — |
| 2002-08-13 | $5.67 | $8.45 | 38,915 | — | — |
| 2002-08-12 | $5.64 | $8.39 | 41,425 | — | — |
| 2002-08-09 | $5.61 | $8.35 | 40,170 | — | — |
| 2002-08-08 | $5.59 | $8.33 | 52,723 | — | — |
| 2002-08-07 | $5.50 | $8.19 | 32,638 | — | — |
| 2002-08-06 | $5.42 | $8.07 | 72,808 | — | — |
| 2002-08-05 | $5.34 | $7.95 | 38,915 | — | — |
| 2002-08-02 | $5.36 | $7.98 | 30,128 | — | — |
| 2002-08-01 | $5.38 | $8.01 | 40,170 | — | — |
| 2002-07-31 | $5.36 | $7.98 | 30,128 | — | — |
| 2002-07-30 | $5.23 | $7.79 | 40,170 | — | — |
| 2002-07-29 | $5.32 | $7.92 | 61,510 | — | — |
| 2002-07-26 | $5.22 | $7.77 | 154,403 | — | — |
| 2002-07-25 | $5.04 | $7.50 | 193,318 | — | — |
| 2002-07-24 | $4.90 | $7.30 | 296,254 | — | — |
| 2002-07-23 | $4.80 | $7.16 | 246,041 | — | — |
| 2002-07-22 | $4.84 | $7.21 | 176,999 | — | — |
| 2002-07-19 | $4.90 | $7.30 | 128,042 | — | — |
| 2002-07-18 | $5.08 | $7.56 | 22,596 | — | — |
| 2002-07-17 | $5.08 | $7.56 | 106,702 | — | — |
| 2002-07-16 | $5.00 | $7.45 | 130,553 | — | — |
| 2002-07-15 | $5.15 | $7.66 | 146,872 | — | — |
| 2002-07-12 | $5.22 | $7.77 | 60,255 | — | — |
| 2002-07-11 | $5.26 | $7.83 | 53,978 | — | — |
| 2002-07-10 | $5.27 | $7.84 | 77,829 | — | — |
| 2002-07-09 | $5.36 | $7.98 | 45,191 | — | — |
| 2002-07-08 | $5.46 | $8.13 | 53,978 | — | — |
| 2002-07-05 | $5.48 | $8.16 | 32,638 | — | — |
| 2002-07-03 | $5.46 | $8.13 | 48,957 | — | — |
| 2002-07-02 | $5.60 | $8.35 | 74,063 | — | — |
| 2002-07-01 | $5.64 | $8.39 | 85,361 | — | — |
| 2002-06-28 | $5.58 | $8.32 | 53,978 | — | — |
| 2002-06-27 | $5.79 | $8.63 | 74,063 | — | — |
| 2002-06-26 | $5.66 | $8.43 | 84,106 | — | — |
| 2002-06-25 | $5.64 | $8.40 | 72,808 | — | — |
| 2002-06-24 | $5.78 | $8.61 | 80,340 | — | — |
| 2002-06-21 | $5.89 | $8.78 | 80,340 | — | — |
| 2002-06-20 | $5.99 | $8.92 | 18,830 | — | — |
| 2002-06-19 | $5.94 | $8.85 | 55,234 | — | — |
| 2002-06-18 | $6.17 | $9.19 | 22,596 | — | — |
| 2002-06-17 | $6.19 | $9.23 | 60,255 | — | — |
| 2002-06-14 | $6.13 | $9.13 | 41,425 | — | — |
| 2002-06-13 | $6.25 | $9.31 | 43,936 | — | — |
| 2002-06-12 | $6.29 | $9.37 | 30,128 | — | — |
| 2002-06-11 | $6.25 | $9.30 | 79,085 | — | — |
| 2002-06-10 | $6.33 | $9.43 | 40,170 | — | — |
| 2002-06-07 | $6.28 | $9.35 | 28,872 | — | — |
| 2002-06-06 | $6.23 | $9.27 | 74,063 | — | — |
| 2002-06-05 | $6.24 | $9.30 | 18,830 | — | — |
| 2002-06-04 | $6.21 | $9.25 | 13,808 | — | — |
| 2002-06-03 | $6.25 | $9.27 | 53,978 | — | — |
| 2002-05-31 | $6.31 | $9.36 | 27,617 | — | — |
| 2002-05-30 | $6.21 | $9.21 | 33,893 | — | — |
| 2002-05-29 | $6.13 | $9.10 | 26,362 | — | — |
| 2002-05-28 | $6.06 | $8.98 | 31,383 | — | — |
| 2002-05-24 | $6.14 | $9.11 | 21,340 | — | — |
| 2002-05-23 | $6.16 | $9.13 | 35,149 | — | — |
| 2002-05-22 | $6.26 | $9.28 | 38,915 | — | — |
| 2002-05-21 | $6.25 | $9.27 | 11,298 | — | — |
| 2002-05-20 | $6.28 | $9.31 | 26,362 | — | — |
| 2002-05-17 | $6.35 | $9.41 | 27,617 | — | — |
| 2002-05-16 | $6.35 | $9.42 | 36,404 | — | — |
| 2002-05-15 | $6.30 | $9.33 | 51,468 | — | — |
| 2002-05-14 | $6.26 | $9.28 | 62,766 | — | — |
| 2002-05-13 | $6.25 | $9.27 | 40,170 | — | — |
| 2002-05-10 | $6.26 | $9.28 | 52,723 | — | — |
| 2002-05-09 | $6.27 | $9.30 | 18,830 | — | — |
| 2002-05-08 | $6.29 | $9.32 | 36,404 | — | — |
| 2002-05-07 | $6.33 | $9.39 | 47,702 | — | — |
| 2002-05-06 | $6.35 | $9.41 | 13,808 | — | — |
| 2002-05-03 | $6.33 | $9.38 | 37,659 | — | — |
| 2002-05-02 | $6.35 | $9.42 | 50,213 | — | — |
| 2002-05-01 | $6.41 | $9.51 | 123,021 | — | — |
| 2002-04-30 | $6.25 | $9.26 | 43,936 | — | — |
| 2002-04-29 | $6.12 | $9.07 | 12,553 | — | — |
| 2002-04-26 | $6.11 | $9.07 | 8,787 | — | — |
| 2002-04-25 | $6.13 | $9.10 | 3,766 | — | — |
| 2002-04-24 | $6.11 | $9.06 | 37,659 | — | — |
| 2002-04-23 | $6.10 | $9.05 | 42,681 | — | — |
| 2002-04-22 | $6.15 | $9.12 | 41,425 | — | — |
| 2002-04-19 | $6.07 | $8.99 | 27,617 | — | — |
| 2002-04-18 | $6.02 | $8.92 | 33,893 | — | — |
| 2002-04-17 | $5.97 | $8.85 | 32,638 | — | — |
| 2002-04-16 | $5.98 | $8.87 | 45,191 | — | — |
| 2002-04-15 | $5.92 | $8.78 | 75,319 | — | — |
| 2002-04-12 | $5.97 | $8.86 | 33,893 | — | — |
| 2002-04-11 | $5.97 | $8.85 | 70,298 | — | — |
| 2002-04-10 | $6.01 | $8.91 | 268,637 | — | — |
| 2002-04-09 | $5.86 | $8.68 | 166,957 | — | — |
| 2002-04-08 | $5.94 | $8.80 | 41,425 | — | — |
| 2002-04-05 | $5.86 | $8.69 | 28,872 | — | — |
| 2002-04-04 | $5.86 | $8.69 | 94,148 | — | — |
| 2002-04-03 | $5.69 | $8.44 | 42,681 | — | — |
| 2002-04-02 | $5.78 | $8.57 | 13,808 | — | — |
| 2002-04-01 | $5.78 | $8.56 | 50,213 | — | — |
| 2002-03-28 | $5.80 | $8.60 | 42,681 | — | — |
| 2002-03-27 | $5.85 | $8.68 | 42,681 | — | — |
| 2002-03-26 | $5.81 | $8.61 | 33,893 | — | — |
| 2002-03-25 | $5.76 | $8.53 | 11,298 | — | — |
| 2002-03-22 | $5.65 | $8.37 | 37,659 | — | — |
| 2002-03-21 | $5.62 | $8.33 | 2,511 | — | — |
| 2002-03-20 | $5.62 | $8.33 | 96,659 | — | — |
| 2002-03-19 | $5.67 | $8.41 | 50,213 | — | — |
| 2002-03-18 | $5.64 | $8.36 | 47,702 | — | — |
| 2002-03-15 | $5.62 | $8.33 | 59,000 | — | — |
| 2002-03-14 | $5.52 | $8.19 | 16,319 | — | — |
| 2002-03-13 | $5.46 | $8.10 | 10,043 | — | — |
| 2002-03-12 | $5.52 | $8.18 | 2,511 | — | — |
| 2002-03-11 | $5.52 | $8.18 | 10,043 | — | — |
| 2002-03-08 | $5.53 | $8.20 | 26,362 | — | — |
| 2002-03-07 | $5.52 | $8.18 | 23,851 | — | — |
| 2002-03-06 | $5.57 | $8.26 | 105,446 | — | — |
| 2002-03-05 | $5.50 | $8.16 | 52,723 | — | — |
| 2002-03-04 | $5.53 | $8.20 | 21,340 | — | — |
| 2002-03-01 | $5.50 | $8.16 | 20,085 | — | — |
| 2002-02-28 | $5.47 | $8.07 | 26,362 | — | — |
| 2002-02-27 | $5.42 | $8.00 | 38,915 | — | — |
| 2002-02-26 | $5.43 | $8.01 | 125,531 | — | — |
| 2002-02-25 | $5.49 | $8.10 | 26,362 | — | — |
| 2002-02-22 | $5.56 | $8.20 | 82,851 | — | — |
| 2002-02-21 | $5.40 | $7.97 | 30,128 | — | — |
| 2002-02-20 | $5.34 | $7.87 | 23,851 | — | — |
| 2002-02-19 | $5.36 | $7.90 | 35,149 | — | — |
| 2002-02-15 | $5.43 | $8.01 | 43,936 | — | — |
| 2002-02-14 | $5.35 | $7.89 | 22,596 | — | — |
| 2002-02-13 | $5.31 | $7.83 | 21,340 | — | — |
| 2002-02-12 | $5.28 | $7.79 | 35,149 | — | — |
| 2002-02-11 | $5.24 | $7.73 | 46,447 | — | — |
| 2002-02-08 | $5.28 | $7.78 | 107,957 | — | — |
| 2002-02-07 | $5.41 | $7.97 | 53,978 | — | — |
| 2002-02-06 | $5.35 | $7.90 | 36,404 | — | — |
| 2002-02-05 | $5.37 | $7.92 | 27,617 | — | — |
| 2002-02-04 | $5.33 | $7.86 | 10,043 | — | — |
| 2002-02-01 | $5.28 | $7.79 | 42,681 | — | — |
| 2002-01-31 | $5.28 | $7.79 | 13,808 | — | — |
| 2002-01-30 | $5.24 | $7.73 | 192,063 | — | — |
| 2002-01-29 | $5.12 | $7.56 | 140,595 | — | — |
| 2002-01-28 | $5.21 | $7.69 | 66,532 | — | — |
| 2002-01-25 | $5.28 | $7.79 | 16,319 | — | — |
| 2002-01-24 | $5.25 | $7.75 | 25,106 | — | — |
| 2002-01-23 | $5.34 | $7.87 | 26,362 | — | — |
| 2002-01-22 | $5.30 | $7.82 | 25,106 | — | — |
| 2002-01-18 | $5.30 | $7.82 | 75,319 | — | — |
| 2002-01-17 | $5.28 | $7.78 | 11,298 | — | — |
| 2002-01-16 | $5.26 | $7.76 | 96,659 | — | — |
| 2002-01-15 | $5.32 | $7.85 | 16,319 | — | — |
| 2002-01-14 | $5.34 | $7.88 | 20,085 | — | — |
| 2002-01-11 | $5.24 | $7.73 | 16,319 | — | — |
| 2002-01-10 | $5.24 | $7.73 | 7,532 | — | — |
| 2002-01-09 | $5.24 | $7.73 | 22,596 | — | — |
| 2002-01-08 | $5.23 | $7.72 | 30,128 | — | — |
| 2002-01-07 | $5.26 | $7.76 | 40,170 | — | — |
| 2002-01-04 | $5.16 | $7.61 | 144,361 | — | — |
| 2002-01-03 | $5.14 | $7.58 | 92,893 | — | — |
| 2002-01-02 | $5.08 | $7.49 | 242,275 | — | — |