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
- 1993-08-13 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 | $5.55 | $6.38 | 1,420,454 | — | — |
| 2002-12-30 | $5.54 | $6.36 | 1,419,546 | — | — |
| 2002-12-27 | $5.47 | $6.28 | 1,763,981 | — | — |
| 2002-12-26 | $5.54 | $6.37 | 1,142,362 | — | — |
| 2002-12-24 | $5.47 | $6.29 | 528,922 | — | — |
| 2002-12-23 | $5.48 | $6.29 | 2,318,349 | — | — |
| 2002-12-20 | $5.54 | $6.37 | 2,176,576 | — | — |
| 2002-12-19 | $5.44 | $6.25 | 1,670,374 | — | — |
| 2002-12-18 | $5.41 | $6.22 | 1,497,702 | — | — |
| 2002-12-17 | $5.52 | $6.35 | 1,719,450 | — | — |
| 2002-12-16 | $5.51 | $6.34 | 1,474,074 | — | — |
| 2002-12-13 | $5.44 | $6.25 | 1,444,992 | — | — |
| 2002-12-12 | $5.58 | $6.41 | 1,254,144 | — | — |
| 2002-12-11 | $5.52 | $6.34 | 1,345,933 | — | — |
| 2002-12-10 | $5.55 | $6.37 | 4,398,592 | — | — |
| 2002-12-09 | $5.33 | $6.12 | 2,281,088 | — | — |
| 2002-12-06 | $5.40 | $6.21 | 2,402,867 | — | — |
| 2002-12-05 | $5.45 | $6.27 | 1,783,974 | — | — |
| 2002-12-04 | $5.52 | $6.35 | 4,337,702 | — | — |
| 2002-12-03 | $5.59 | $6.42 | 6,612,429 | — | — |
| 2002-12-02 | $5.80 | $6.66 | 5,789,056 | — | — |
| 2002-11-29 | $5.67 | $6.51 | 1,196,890 | — | — |
| 2002-11-27 | $5.66 | $6.50 | 2,728,218 | — | — |
| 2002-11-26 | $5.41 | $6.22 | 2,450,125 | — | — |
| 2002-11-25 | $5.45 | $6.27 | 2,544,640 | — | — |
| 2002-11-22 | $5.34 | $6.13 | 3,543,411 | — | — |
| 2002-11-21 | $5.24 | $6.03 | 4,513,101 | — | — |
| 2002-11-20 | $4.85 | $5.58 | 10,991,936 | — | — |
| 2002-11-19 | $5.02 | $5.77 | 1,245,965 | — | — |
| 2002-11-18 | $5.01 | $5.76 | 1,655,834 | — | — |
| 2002-11-15 | $5.09 | $5.85 | 2,734,579 | — | — |
| 2002-11-14 | $5.05 | $5.81 | 1,431,360 | — | — |
| 2002-11-13 | $4.96 | $5.70 | 2,684,595 | — | — |
| 2002-11-12 | $4.85 | $5.58 | 2,402,867 | — | — |
| 2002-11-11 | $4.90 | $5.63 | 1,365,926 | — | — |
| 2002-11-08 | $5.04 | $5.79 | 1,622,208 | — | — |
| 2002-11-07 | $5.11 | $5.87 | 2,062,067 | — | — |
| 2002-11-06 | $5.29 | $6.08 | 3,298,035 | — | — |
| 2002-11-05 | $5.01 | $5.75 | 2,429,222 | — | — |
| 2002-11-04 | $4.97 | $5.71 | 1,954,829 | — | — |
| 2002-11-01 | $4.97 | $5.72 | 2,679,142 | — | — |
| 2002-10-31 | $4.95 | $5.69 | 3,309,850 | — | — |
| 2002-10-30 | $4.87 | $5.59 | 2,673,690 | — | — |
| 2002-10-29 | $4.88 | $5.59 | 2,240,192 | — | — |
| 2002-10-28 | $4.97 | $5.69 | 3,390,733 | — | — |
| 2002-10-25 | $5.13 | $5.88 | 2,502,835 | — | — |
| 2002-10-24 | $5.04 | $5.77 | 3,631,565 | — | — |
| 2002-10-23 | $5.38 | $6.16 | 2,961,779 | — | — |
| 2002-10-22 | $5.31 | $6.08 | 4,244,096 | — | — |
| 2002-10-21 | $5.43 | $6.22 | 2,883,622 | — | — |
| 2002-10-18 | $5.08 | $5.82 | 3,036,301 | — | — |
| 2002-10-17 | $5.09 | $5.83 | 1,599,488 | — | — |
| 2002-10-16 | $4.82 | $5.52 | 2,679,142 | — | — |
| 2002-10-15 | $5.13 | $5.87 | 3,238,963 | — | — |
| 2002-10-14 | $4.70 | $5.39 | 4,505,830 | — | — |
| 2002-10-11 | $4.98 | $5.70 | 5,605,478 | — | — |
| 2002-10-10 | $4.71 | $5.39 | 4,535,821 | — | — |
| 2002-10-09 | $4.34 | $4.97 | 4,682,138 | — | — |
| 2002-10-08 | $4.52 | $5.18 | 10,482,099 | — | — |
| 2002-10-07 | $4.83 | $5.53 | 1,877,581 | — | — |
| 2002-10-04 | $5.00 | $5.73 | 5,131,994 | — | — |
| 2002-10-03 | $5.14 | $5.89 | 3,288,947 | — | — |
| 2002-10-02 | $5.35 | $6.13 | 3,135,360 | — | — |
| 2002-10-01 | $5.46 | $6.25 | 4,723,034 | — | — |
| 2002-09-30 | $5.46 | $6.26 | 3,516,147 | — | — |
| 2002-09-27 | $5.51 | $6.31 | 3,787,878 | — | — |
| 2002-09-26 | $5.74 | $6.57 | 4,662,144 | — | — |
| 2002-09-25 | $5.63 | $6.45 | 5,340,109 | — | — |
| 2002-09-24 | $5.63 | $6.45 | 3,200,794 | — | — |
| 2002-09-23 | $5.75 | $6.59 | 4,057,792 | — | — |
| 2002-09-20 | $5.93 | $6.79 | 3,588,851 | — | — |
| 2002-09-19 | $6.07 | $6.96 | 4,056,883 | — | — |
| 2002-09-18 | $6.24 | $7.15 | 4,667,597 | — | — |
| 2002-09-17 | $6.33 | $7.25 | 2,762,752 | — | — |
| 2002-09-16 | $6.55 | $7.50 | 2,586,445 | — | — |
| 2002-09-13 | $6.60 | $7.56 | 2,246,554 | — | — |
| 2002-09-12 | $6.71 | $7.68 | 1,315,942 | — | — |
| 2002-09-11 | $6.86 | $7.85 | 1,729,446 | — | — |
| 2002-09-10 | $6.88 | $7.87 | 2,356,518 | — | — |
| 2002-09-09 | $6.81 | $7.80 | 2,262,003 | — | — |
| 2002-09-06 | $6.73 | $7.71 | 2,476,480 | — | — |
| 2002-09-05 | $6.51 | $7.45 | 2,443,763 | — | — |
| 2002-09-04 | $6.64 | $7.61 | 1,974,822 | — | — |
| 2002-09-03 | $6.52 | $7.47 | 2,035,712 | — | — |
| 2002-08-30 | $6.63 | $7.59 | 1,365,926 | — | — |
| 2002-08-29 | $6.58 | $7.53 | 1,671,283 | — | — |
| 2002-08-28 | $6.62 | $7.59 | 1,454,989 | — | — |
| 2002-08-27 | $6.69 | $7.66 | 2,523,738 | — | — |
| 2002-08-26 | $6.72 | $7.70 | 1,423,181 | — | — |
| 2002-08-23 | $6.58 | $7.54 | 1,786,701 | — | — |
| 2002-08-22 | $6.71 | $7.68 | 2,441,946 | — | — |
| 2002-08-21 | $6.64 | $7.60 | 2,553,728 | — | — |
| 2002-08-20 | $6.60 | $7.56 | 2,223,834 | — | — |
| 2002-08-19 | $6.64 | $7.60 | 3,446,170 | — | — |
| 2002-08-16 | $6.36 | $7.29 | 2,175,667 | — | — |
| 2002-08-15 | $6.43 | $7.36 | 3,251,686 | — | — |
| 2002-08-14 | $6.17 | $7.06 | 2,476,480 | — | — |
| 2002-08-13 | $6.11 | $7.00 | 2,649,152 | — | — |
| 2002-08-12 | $6.31 | $7.23 | 4,000,538 | — | — |
| 2002-08-09 | $6.16 | $7.05 | 2,077,517 | — | — |
| 2002-08-08 | $6.06 | $6.95 | 2,356,518 | — | — |
| 2002-08-07 | $5.95 | $6.81 | 1,713,997 | — | — |
| 2002-08-06 | $5.85 | $6.70 | 2,421,952 | — | — |
| 2002-08-05 | $5.63 | $6.45 | 3,529,779 | — | — |
| 2002-08-02 | $5.70 | $6.53 | 3,944,192 | — | — |
| 2002-08-01 | $5.99 | $6.86 | 4,193,203 | — | — |
| 2002-07-31 | $5.91 | $6.76 | 3,312,576 | — | — |
| 2002-07-30 | $5.96 | $6.83 | 4,012,352 | — | — |
| 2002-07-29 | $6.14 | $7.02 | 3,309,850 | — | — |
| 2002-07-26 | $5.80 | $6.63 | 2,045,709 | — | — |
| 2002-07-25 | $5.91 | $6.75 | 4,442,214 | — | — |
| 2002-07-24 | $5.81 | $6.64 | 2,877,261 | — | — |
| 2002-07-23 | $5.43 | $6.20 | 2,821,824 | — | — |
| 2002-07-22 | $5.43 | $6.21 | 3,465,254 | — | — |
| 2002-07-19 | $5.53 | $6.32 | 2,350,157 | — | — |
| 2002-07-18 | $5.67 | $6.47 | 3,531,597 | — | — |
| 2002-07-17 | $5.65 | $6.45 | 5,750,886 | — | — |
| 2002-07-16 | $5.75 | $6.57 | 3,218,061 | — | — |
| 2002-07-15 | $5.80 | $6.62 | 2,485,568 | — | — |
| 2002-07-12 | $5.89 | $6.72 | 2,792,742 | — | — |
| 2002-07-11 | $5.93 | $6.77 | 2,641,882 | — | — |
| 2002-07-10 | $6.07 | $6.94 | 2,106,598 | — | — |
| 2002-07-09 | $6.19 | $7.07 | 2,904,525 | — | — |
| 2002-07-08 | $6.35 | $7.25 | 2,442,854 | — | — |
| 2002-07-05 | $6.57 | $7.50 | 740,672 | — | — |
| 2002-07-03 | $6.31 | $7.20 | 3,043,571 | — | — |
| 2002-07-02 | $6.41 | $7.32 | 4,055,974 | — | — |
| 2002-07-01 | $6.47 | $7.39 | 4,154,125 | — | — |
| 2002-06-28 | $6.36 | $7.26 | 6,105,318 | — | — |
| 2002-06-27 | $6.21 | $7.09 | 3,587,942 | — | — |
| 2002-06-26 | $6.26 | $7.15 | 3,361,651 | — | — |
| 2002-06-25 | $6.29 | $7.18 | 3,022,669 | — | — |
| 2002-06-24 | $6.40 | $7.31 | 4,283,174 | — | — |
| 2002-06-21 | $6.38 | $7.29 | 3,181,709 | — | — |
| 2002-06-20 | $6.42 | $7.33 | 4,667,597 | — | — |
| 2002-06-19 | $6.62 | $7.56 | 2,282,906 | — | — |
| 2002-06-18 | $6.71 | $7.67 | 2,267,456 | — | — |
| 2002-06-17 | $6.65 | $7.60 | 2,192,934 | — | — |
| 2002-06-14 | $6.37 | $7.27 | 4,152,307 | — | — |
| 2002-06-13 | $6.51 | $7.44 | 2,589,171 | — | — |
| 2002-06-12 | $6.71 | $7.67 | 4,217,741 | — | — |
| 2002-06-11 | $6.65 | $7.60 | 3,763,341 | — | — |
| 2002-06-10 | $6.72 | $7.68 | 1,974,822 | — | — |
| 2002-06-07 | $6.70 | $7.65 | 2,968,141 | — | — |
| 2002-06-06 | $6.54 | $7.47 | 2,471,936 | — | — |
| 2002-06-05 | $6.62 | $7.57 | 5,558,221 | — | — |
| 2002-06-04 | $6.42 | $7.34 | 10,807,450 | — | — |
| 2002-06-03 | $6.84 | $7.81 | 2,849,997 | — | — |
| 2002-05-31 | $7.09 | $8.09 | 3,781,517 | — | — |
| 2002-05-30 | $7.01 | $8.01 | 8,795,366 | — | — |
| 2002-05-29 | $7.35 | $8.40 | 3,472,525 | — | — |
| 2002-05-28 | $7.40 | $8.45 | 3,644,288 | — | — |
| 2002-05-24 | $7.38 | $8.43 | 3,025,395 | — | — |
| 2002-05-23 | $7.54 | $8.61 | 6,148,032 | — | — |
| 2002-05-22 | $7.23 | $8.25 | 3,009,946 | — | — |
| 2002-05-21 | $7.13 | $8.14 | 7,371,277 | — | — |
| 2002-05-20 | $6.91 | $7.89 | 3,063,565 | — | — |
| 2002-05-17 | $7.15 | $8.16 | 2,026,624 | — | — |
| 2002-05-16 | $7.07 | $8.08 | 1,430,451 | — | — |
| 2002-05-15 | $7.12 | $8.14 | 1,696,730 | — | — |
| 2002-05-14 | $7.04 | $8.04 | 2,820,915 | — | — |
| 2002-05-13 | $6.94 | $7.93 | 3,003,584 | — | — |
| 2002-05-10 | $6.85 | $7.82 | 1,771,251 | — | — |
| 2002-05-09 | $6.93 | $7.92 | 1,233,242 | — | — |
| 2002-05-08 | $6.97 | $7.97 | 2,012,083 | — | — |
| 2002-05-07 | $6.90 | $7.88 | 2,431,949 | — | — |
| 2002-05-06 | $6.88 | $7.86 | 3,676,096 | — | — |
| 2002-05-03 | $6.93 | $7.91 | 2,762,752 | — | — |
| 2002-05-02 | $7.01 | $8.01 | 2,469,210 | — | — |
| 2002-05-01 | $6.95 | $7.94 | 3,298,035 | — | — |
| 2002-04-30 | $6.88 | $7.85 | 1,998,451 | — | — |
| 2002-04-29 | $6.75 | $7.71 | 1,816,691 | — | — |
| 2002-04-26 | $6.89 | $7.85 | 2,983,590 | — | — |
| 2002-04-25 | $6.81 | $7.76 | 1,913,024 | — | — |
| 2002-04-24 | $6.88 | $7.84 | 3,952,371 | — | — |
| 2002-04-23 | $6.75 | $7.69 | 1,958,464 | — | — |
| 2002-04-22 | $6.66 | $7.59 | 3,283,494 | — | — |
| 2002-04-19 | $6.68 | $7.62 | 2,437,402 | — | — |
| 2002-04-18 | $6.61 | $7.54 | 4,407,680 | — | — |
| 2002-04-17 | $6.77 | $7.71 | 2,323,802 | — | — |
| 2002-04-16 | $7.02 | $8.00 | 2,094,784 | — | — |
| 2002-04-15 | $6.83 | $7.78 | 2,283,814 | — | — |
| 2002-04-12 | $6.83 | $7.78 | 5,592,755 | — | — |
| 2002-04-11 | $6.93 | $7.90 | 3,414,362 | — | — |
| 2002-04-10 | $7.24 | $8.25 | 2,763,661 | — | — |
| 2002-04-09 | $7.05 | $8.03 | 3,680,640 | — | — |
| 2002-04-08 | $6.93 | $7.90 | 1,613,120 | — | — |
| 2002-04-05 | $6.82 | $7.78 | 2,089,331 | — | — |
| 2002-04-04 | $6.69 | $7.62 | 1,903,936 | — | — |
| 2002-04-03 | $6.65 | $7.58 | 1,622,208 | — | — |
| 2002-04-02 | $6.77 | $7.71 | 2,442,854 | — | — |
| 2002-04-01 | $6.87 | $7.82 | 3,434,355 | — | — |
| 2002-03-28 | $6.92 | $7.89 | 2,476,480 | — | — |
| 2002-03-27 | $6.94 | $7.91 | 3,328,026 | — | — |
| 2002-03-26 | $6.69 | $7.62 | 4,999,309 | — | — |
| 2002-03-25 | $6.44 | $7.33 | 3,925,107 | — | — |
| 2002-03-22 | $6.70 | $7.64 | 4,490,381 | — | — |
| 2002-03-21 | $6.81 | $7.76 | 2,593,715 | — | — |
| 2002-03-20 | $6.99 | $7.97 | 2,295,629 | — | — |
| 2002-03-19 | $7.06 | $8.04 | 2,178,394 | — | — |
| 2002-03-18 | $7.01 | $7.99 | 2,960,870 | — | — |
| 2002-03-15 | $6.98 | $7.95 | 1,965,734 | — | — |
| 2002-03-14 | $7.06 | $8.05 | 2,035,712 | — | — |
| 2002-03-13 | $7.07 | $8.06 | 2,342,886 | — | — |
| 2002-03-12 | $7.13 | $8.12 | 2,843,635 | — | — |
| 2002-03-11 | $7.06 | $8.05 | 2,810,010 | — | — |
| 2002-03-08 | $7.14 | $8.13 | 3,876,032 | — | — |
| 2002-03-07 | $7.12 | $8.12 | 5,199,245 | — | — |
| 2002-03-06 | $6.83 | $7.78 | 3,234,419 | — | — |
| 2002-03-05 | $6.72 | $7.66 | 2,744,576 | — | — |
| 2002-03-04 | $6.92 | $7.89 | 3,685,184 | — | — |
| 2002-03-01 | $6.71 | $7.64 | 2,642,790 | — | — |
| 2002-02-28 | $6.62 | $7.54 | 3,267,136 | — | — |
| 2002-02-27 | $6.74 | $7.68 | 3,108,096 | — | — |
| 2002-02-26 | $6.75 | $7.69 | 2,948,147 | — | — |
| 2002-02-25 | $6.60 | $7.52 | 2,566,451 | — | — |
| 2002-02-22 | $6.48 | $7.38 | 2,489,203 | — | — |
| 2002-02-21 | $6.37 | $7.26 | 3,232,602 | — | — |
| 2002-02-20 | $6.42 | $7.31 | 2,375,603 | — | — |
| 2002-02-19 | $6.20 | $7.06 | 1,078,746 | — | — |
| 2002-02-15 | $6.27 | $7.14 | 2,207,475 | — | — |
| 2002-02-14 | $6.28 | $7.15 | 2,640,064 | — | — |
| 2002-02-13 | $6.31 | $7.19 | 1,583,130 | — | — |
| 2002-02-12 | $6.21 | $7.08 | 1,821,235 | — | — |
| 2002-02-11 | $6.22 | $7.09 | 2,472,845 | — | — |
| 2002-02-08 | $6.11 | $6.96 | 1,718,541 | — | — |
| 2002-02-07 | $5.91 | $6.73 | 1,902,118 | — | — |
| 2002-02-06 | $6.03 | $6.87 | 2,418,317 | — | — |
| 2002-02-05 | $5.94 | $6.77 | 3,716,992 | — | — |
| 2002-02-04 | $6.03 | $6.87 | 1,504,973 | — | — |
| 2002-02-01 | $6.07 | $6.92 | 913,344 | — | — |
| 2002-01-31 | $6.10 | $6.95 | 1,872,128 | — | — |
| 2002-01-30 | $6.05 | $6.90 | 1,963,917 | — | — |
| 2002-01-29 | $5.98 | $6.79 | 1,642,202 | — | — |
| 2002-01-28 | $5.94 | $6.75 | 2,957,235 | — | — |
| 2002-01-25 | $5.95 | $6.76 | 2,376,512 | — | — |
| 2002-01-24 | $5.68 | $6.45 | 1,688,550 | — | — |
| 2002-01-23 | $5.79 | $6.58 | 1,445,901 | — | — |
| 2002-01-22 | $5.71 | $6.49 | 955,149 | — | — |
| 2002-01-18 | $5.61 | $6.38 | 1,050,573 | — | — |
| 2002-01-17 | $5.70 | $6.47 | 2,755,482 | — | — |
| 2002-01-16 | $5.55 | $6.31 | 1,400,461 | — | — |
| 2002-01-15 | $5.62 | $6.39 | 1,352,294 | — | — |
| 2002-01-14 | $5.64 | $6.41 | 3,535,232 | — | — |
| 2002-01-11 | $5.80 | $6.59 | 3,599,757 | — | — |
| 2002-01-10 | $5.73 | $6.51 | 2,913,613 | — | — |
| 2002-01-09 | $5.79 | $6.58 | 1,949,376 | — | — |
| 2002-01-08 | $5.82 | $6.62 | 1,918,477 | — | — |
| 2002-01-07 | $5.73 | $6.51 | 1,870,310 | — | — |
| 2002-01-04 | $5.83 | $6.63 | 1,355,021 | — | — |
| 2002-01-03 | $5.78 | $6.56 | 1,600,397 | — | — |
| 2002-01-02 | $5.76 | $6.55 | 1,239,603 | — | — |