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
- 1996-07-02 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 | $6.22 | $7.60 | 4,744 | — | — |
| 2002-12-30 | $6.22 | $7.60 | 52,181 | — | — |
| 2002-12-27 | $6.32 | $7.72 | 395 | — | — |
| 2002-12-26 | $6.35 | $7.75 | 395 | — | — |
| 2002-12-24 | $6.34 | $7.74 | 9,092 | — | — |
| 2002-12-23 | $6.33 | $7.72 | 1,977 | — | — |
| 2002-12-20 | $6.46 | $7.89 | 1,186 | — | — |
| 2002-12-19 | $6.33 | $7.72 | 0 | — | — |
| 2002-12-18 | $6.33 | $7.72 | 3,162 | — | — |
| 2002-12-17 | $6.34 | $7.73 | 5,139 | — | — |
| 2002-12-16 | $6.33 | $7.73 | 395 | — | — |
| 2002-12-13 | $6.33 | $7.73 | 1,977 | — | — |
| 2002-12-12 | $6.38 | $7.79 | 791 | — | — |
| 2002-12-11 | $6.42 | $7.84 | 0 | — | — |
| 2002-12-10 | $6.42 | $7.84 | 395 | — | — |
| 2002-12-09 | $6.42 | $7.84 | 791 | — | — |
| 2002-12-06 | $6.48 | $7.91 | 791 | — | — |
| 2002-12-05 | $6.48 | $7.91 | 3,953 | — | — |
| 2002-12-04 | $6.49 | $7.92 | 1,186 | — | — |
| 2002-12-03 | $6.50 | $7.93 | 8,697 | — | — |
| 2002-12-02 | $6.04 | $7.30 | 6,641 | — | — |
| 2002-11-29 | $5.87 | $7.11 | 415 | — | — |
| 2002-11-27 | $5.86 | $7.09 | 6,226 | — | — |
| 2002-11-26 | $5.73 | $6.94 | 4,566 | — | — |
| 2002-11-25 | $5.67 | $6.86 | 2,490 | — | — |
| 2002-11-22 | $5.57 | $6.73 | 0 | — | — |
| 2002-11-21 | $5.57 | $6.73 | 0 | — | — |
| 2002-11-20 | $5.57 | $6.73 | 0 | — | — |
| 2002-11-19 | $5.57 | $6.73 | 0 | — | — |
| 2002-11-18 | $5.57 | $6.73 | 0 | — | — |
| 2002-11-15 | $5.57 | $6.73 | 0 | — | — |
| 2002-11-14 | $5.57 | $6.73 | 0 | — | — |
| 2002-11-13 | $5.57 | $6.73 | 15,358 | — | — |
| 2002-11-12 | $5.57 | $6.73 | 6,226 | — | — |
| 2002-11-11 | $5.55 | $6.72 | 0 | — | — |
| 2002-11-08 | $5.55 | $6.72 | 4,151 | — | — |
| 2002-11-07 | $5.62 | $6.80 | 0 | — | — |
| 2002-11-06 | $5.62 | $6.80 | 0 | — | — |
| 2002-11-05 | $5.62 | $6.80 | 0 | — | — |
| 2002-11-04 | $5.62 | $6.80 | 1,245 | — | — |
| 2002-11-01 | $5.62 | $6.80 | 0 | — | — |
| 2002-10-31 | $5.62 | $6.80 | 5,811 | — | — |
| 2002-10-30 | $5.53 | $6.69 | 4,981 | — | — |
| 2002-10-29 | $5.56 | $6.72 | 13,282 | — | — |
| 2002-10-28 | $5.66 | $6.84 | 0 | — | — |
| 2002-10-25 | $5.66 | $6.84 | 415 | — | — |
| 2002-10-24 | $5.60 | $6.78 | 25,319 | — | — |
| 2002-10-23 | $5.54 | $6.71 | 830 | — | — |
| 2002-10-22 | $5.54 | $6.71 | 0 | — | — |
| 2002-10-21 | $5.54 | $6.71 | 415 | — | — |
| 2002-10-18 | $5.60 | $6.78 | 0 | — | — |
| 2002-10-17 | $5.60 | $6.78 | 0 | — | — |
| 2002-10-16 | $5.60 | $6.78 | 0 | — | — |
| 2002-10-15 | $5.60 | $6.78 | 1,245 | — | — |
| 2002-10-14 | $5.53 | $6.69 | 0 | — | — |
| 2002-10-11 | $5.53 | $6.69 | 0 | — | — |
| 2002-10-10 | $5.53 | $6.69 | 830 | — | — |
| 2002-10-09 | $5.53 | $6.69 | 12,037 | — | — |
| 2002-10-08 | $5.53 | $6.69 | 0 | — | — |
| 2002-10-07 | $5.53 | $6.69 | 16,603 | — | — |
| 2002-10-04 | $5.55 | $6.72 | 3,736 | — | — |
| 2002-10-03 | $5.57 | $6.73 | 0 | — | — |
| 2002-10-02 | $5.57 | $6.73 | 2,075 | — | — |
| 2002-10-01 | $5.58 | $6.75 | 0 | — | — |
| 2002-09-30 | $5.58 | $6.75 | 3,736 | — | — |
| 2002-09-27 | $5.57 | $6.73 | 0 | — | — |
| 2002-09-26 | $5.57 | $6.73 | 1,245 | — | — |
| 2002-09-25 | $5.54 | $6.71 | 2,075 | — | — |
| 2002-09-24 | $5.53 | $6.69 | 0 | — | — |
| 2002-09-23 | $5.53 | $6.69 | 0 | — | — |
| 2002-09-20 | $5.53 | $6.69 | 4,151 | — | — |
| 2002-09-19 | $5.51 | $6.66 | 415 | — | — |
| 2002-09-18 | $5.54 | $6.70 | 8,717 | — | — |
| 2002-09-17 | $5.51 | $6.66 | 1,660 | — | — |
| 2002-09-16 | $5.54 | $6.70 | 0 | — | — |
| 2002-09-13 | $5.54 | $6.70 | 2,075 | — | — |
| 2002-09-12 | $5.47 | $6.62 | 2,906 | — | — |
| 2002-09-11 | $5.47 | $6.62 | 0 | — | — |
| 2002-09-10 | $5.47 | $6.62 | 0 | — | — |
| 2002-09-09 | $5.47 | $6.62 | 0 | — | — |
| 2002-09-06 | $5.47 | $6.62 | 2,906 | — | — |
| 2002-09-05 | $5.47 | $6.62 | 0 | — | — |
| 2002-09-04 | $5.47 | $6.62 | 1,660 | — | — |
| 2002-09-03 | $5.49 | $6.65 | 0 | — | — |
| 2002-08-30 | $5.54 | $6.65 | 3,321 | — | — |
| 2002-08-29 | $5.62 | $6.73 | 7,886 | — | — |
| 2002-08-28 | $5.55 | $6.66 | 0 | — | — |
| 2002-08-27 | $5.55 | $6.66 | 0 | — | — |
| 2002-08-26 | $5.55 | $6.66 | 830 | — | — |
| 2002-08-23 | $5.60 | $6.72 | 0 | — | — |
| 2002-08-22 | $5.60 | $6.72 | 1,660 | — | — |
| 2002-08-21 | $5.60 | $6.72 | 1,660 | — | — |
| 2002-08-20 | $5.48 | $6.57 | 415 | — | — |
| 2002-08-19 | $5.52 | $6.62 | 0 | — | — |
| 2002-08-16 | $5.52 | $6.62 | 4,151 | — | — |
| 2002-08-15 | $5.54 | $6.65 | 4,566 | — | — |
| 2002-08-14 | $5.54 | $6.65 | 415 | — | — |
| 2002-08-13 | $5.54 | $6.65 | 4,151 | — | — |
| 2002-08-12 | $5.72 | $6.86 | 1,660 | — | — |
| 2002-08-09 | $5.72 | $6.86 | 0 | — | — |
| 2002-08-08 | $5.72 | $6.86 | 0 | — | — |
| 2002-08-07 | $5.72 | $6.86 | 1,245 | — | — |
| 2002-08-06 | $5.72 | $6.86 | 415 | — | — |
| 2002-08-05 | $5.73 | $6.88 | 0 | — | — |
| 2002-08-02 | $5.73 | $6.88 | 0 | — | — |
| 2002-08-01 | $5.73 | $6.88 | 26,150 | — | — |
| 2002-07-31 | $5.88 | $7.05 | 415 | — | — |
| 2002-07-30 | $5.96 | $7.15 | 28,640 | — | — |
| 2002-07-29 | $5.96 | $7.15 | 17,433 | — | — |
| 2002-07-26 | $5.89 | $7.07 | 54,374 | — | — |
| 2002-07-25 | $6.02 | $7.22 | 60,185 | — | — |
| 2002-07-24 | $6.00 | $7.19 | 46,903 | — | — |
| 2002-07-23 | $6.12 | $7.34 | 3,736 | — | — |
| 2002-07-22 | $6.44 | $7.73 | 17,433 | — | — |
| 2002-07-19 | $6.28 | $7.53 | 2,490 | — | — |
| 2002-07-18 | $6.14 | $7.37 | 830 | — | — |
| 2002-07-17 | $6.12 | $7.34 | 5,811 | — | — |
| 2002-07-16 | $6.02 | $7.22 | 2,490 | — | — |
| 2002-07-15 | $5.90 | $7.08 | 10,792 | — | — |
| 2002-07-12 | $5.90 | $7.08 | 415 | — | — |
| 2002-07-11 | $5.84 | $7.01 | 2,490 | — | — |
| 2002-07-10 | $5.64 | $6.76 | 3,321 | — | — |
| 2002-07-09 | $5.77 | $6.92 | 6,226 | — | — |
| 2002-07-08 | $5.56 | $6.67 | 17,018 | — | — |
| 2002-07-05 | $6.02 | $7.22 | 4,151 | — | — |
| 2002-07-03 | $5.96 | $7.15 | 0 | — | — |
| 2002-07-02 | $5.96 | $7.15 | 6,226 | — | — |
| 2002-07-01 | $6.00 | $7.19 | 0 | — | — |
| 2002-06-28 | $6.00 | $7.19 | 415 | — | — |
| 2002-06-27 | $5.90 | $7.08 | 3,736 | — | — |
| 2002-06-26 | $5.90 | $7.08 | 4,566 | — | — |
| 2002-06-25 | $5.90 | $7.08 | 32,791 | — | — |
| 2002-06-24 | $5.90 | $7.08 | 6,641 | — | — |
| 2002-06-21 | $5.90 | $7.08 | 4,981 | — | — |
| 2002-06-20 | $5.90 | $7.08 | 0 | — | — |
| 2002-06-19 | $5.90 | $7.08 | 19,508 | — | — |
| 2002-06-18 | $5.90 | $7.08 | 9,547 | — | — |
| 2002-06-17 | $6.13 | $7.35 | 0 | — | — |
| 2002-06-14 | $6.13 | $7.35 | 0 | — | — |
| 2002-06-13 | $6.13 | $7.35 | 0 | — | — |
| 2002-06-12 | $6.13 | $7.35 | 415 | — | — |
| 2002-06-11 | $6.02 | $7.22 | 0 | — | — |
| 2002-06-10 | $6.02 | $7.22 | 9,132 | — | — |
| 2002-06-07 | $6.10 | $7.31 | 830 | — | — |
| 2002-06-06 | $6.05 | $7.25 | 1,245 | — | — |
| 2002-06-05 | $6.07 | $7.28 | 15,773 | — | — |
| 2002-06-04 | $6.05 | $7.25 | 14,112 | — | — |
| 2002-06-03 | $6.02 | $7.22 | 3,321 | — | — |
| 2002-05-31 | $6.29 | $7.49 | 0 | — | — |
| 2002-05-30 | $6.29 | $7.49 | 4,566 | — | — |
| 2002-05-29 | $6.13 | $7.30 | 0 | — | — |
| 2002-05-28 | $6.13 | $7.30 | 0 | — | — |
| 2002-05-24 | $6.13 | $7.30 | 6,641 | — | — |
| 2002-05-23 | $6.10 | $7.25 | 4,981 | — | — |
| 2002-05-22 | $6.08 | $7.23 | 415 | — | — |
| 2002-05-21 | $6.02 | $7.17 | 1,245 | — | — |
| 2002-05-20 | $6.02 | $7.17 | 0 | — | — |
| 2002-05-17 | $6.02 | $7.17 | 1,660 | — | — |
| 2002-05-16 | $6.02 | $7.17 | 0 | — | — |
| 2002-05-15 | $6.02 | $7.17 | 10,377 | — | — |
| 2002-05-14 | $6.02 | $7.17 | 3,736 | — | — |
| 2002-05-13 | $6.02 | $7.17 | 2,906 | — | — |
| 2002-05-10 | $6.05 | $7.20 | 7,056 | — | — |
| 2002-05-09 | $6.03 | $7.18 | 6,641 | — | — |
| 2002-05-08 | $6.07 | $7.23 | 26,565 | — | — |
| 2002-05-07 | $6.02 | $7.17 | 12,867 | — | — |
| 2002-05-06 | $5.99 | $7.13 | 19,923 | — | — |
| 2002-05-03 | $5.98 | $7.11 | 5,396 | — | — |
| 2002-05-02 | $5.90 | $7.03 | 0 | — | — |
| 2002-05-01 | $5.90 | $7.03 | 1,660 | — | — |
| 2002-04-30 | $5.90 | $7.02 | 0 | — | — |
| 2002-04-29 | $5.90 | $7.02 | 2,075 | — | — |
| 2002-04-26 | $5.90 | $7.02 | 15,773 | — | — |
| 2002-04-25 | $5.90 | $7.02 | 0 | — | — |
| 2002-04-24 | $5.90 | $7.02 | 830 | — | — |
| 2002-04-23 | $5.96 | $7.10 | 14,943 | — | — |
| 2002-04-22 | $6.00 | $7.14 | 0 | — | — |
| 2002-04-19 | $6.00 | $7.14 | 3,736 | — | — |
| 2002-04-18 | $6.02 | $7.17 | 2,490 | — | — |
| 2002-04-17 | $6.00 | $7.14 | 415 | — | — |
| 2002-04-16 | $6.26 | $7.45 | 830 | — | — |
| 2002-04-15 | $6.26 | $7.45 | 40,262 | — | — |
| 2002-04-12 | $6.22 | $7.40 | 2,490 | — | — |
| 2002-04-11 | $6.25 | $7.44 | 2,906 | — | — |
| 2002-04-10 | $6.14 | $7.31 | 12,452 | — | — |
| 2002-04-09 | $6.20 | $7.38 | 830 | — | — |
| 2002-04-08 | $6.17 | $7.34 | 0 | — | — |
| 2002-04-05 | $6.17 | $7.34 | 0 | — | — |
| 2002-04-04 | $6.17 | $7.34 | 8,717 | — | — |
| 2002-04-03 | $6.07 | $7.22 | 8,301 | — | — |
| 2002-04-02 | $6.07 | $7.22 | 415 | — | — |
| 2002-04-01 | $6.02 | $7.17 | 4,151 | — | — |
| 2002-03-28 | $6.04 | $7.19 | 1,245 | — | — |
| 2002-03-27 | $6.02 | $7.17 | 11,207 | — | — |
| 2002-03-26 | $6.14 | $7.31 | 0 | — | — |
| 2002-03-25 | $6.14 | $7.31 | 0 | — | — |
| 2002-03-22 | $6.14 | $7.31 | 0 | — | — |
| 2002-03-21 | $6.14 | $7.31 | 2,490 | — | — |
| 2002-03-20 | $6.08 | $7.24 | 6,226 | — | — |
| 2002-03-19 | $6.20 | $7.38 | 7,886 | — | — |
| 2002-03-18 | $6.26 | $7.45 | 0 | — | — |
| 2002-03-15 | $6.26 | $7.45 | 0 | — | — |
| 2002-03-14 | $6.26 | $7.45 | 0 | — | — |
| 2002-03-13 | $6.26 | $7.45 | 0 | — | — |
| 2002-03-12 | $6.26 | $7.45 | 2,490 | — | — |
| 2002-03-11 | $6.32 | $7.53 | 3,321 | — | — |
| 2002-03-08 | $6.20 | $7.38 | 830 | — | — |
| 2002-03-07 | $6.11 | $7.27 | 2,490 | — | — |
| 2002-03-06 | $6.08 | $7.24 | 830 | — | — |
| 2002-03-05 | $6.02 | $7.17 | 12,867 | — | — |
| 2002-03-04 | $5.98 | $7.12 | 0 | — | — |
| 2002-03-01 | $5.98 | $7.12 | 3,321 | — | — |
| 2002-02-28 | $5.97 | $7.05 | 0 | — | — |
| 2002-02-27 | $5.97 | $7.05 | 3,321 | — | — |
| 2002-02-26 | $5.96 | $7.04 | 4,981 | — | — |
| 2002-02-25 | $6.08 | $7.18 | 6,226 | — | — |
| 2002-02-22 | $6.08 | $7.18 | 11,207 | — | — |
| 2002-02-21 | $5.94 | $7.01 | 4,981 | — | — |
| 2002-02-20 | $5.94 | $7.01 | 4,151 | — | — |
| 2002-02-19 | $5.93 | $7.00 | 44,413 | — | — |
| 2002-02-15 | $5.90 | $6.97 | 0 | — | — |
| 2002-02-14 | $5.90 | $6.97 | 0 | — | — |
| 2002-02-13 | $5.90 | $6.97 | 2,075 | — | — |
| 2002-02-12 | $5.90 | $6.97 | 0 | — | — |
| 2002-02-11 | $5.90 | $6.97 | 4,981 | — | — |
| 2002-02-08 | $5.81 | $6.85 | 0 | — | — |
| 2002-02-07 | $5.81 | $6.85 | 4,566 | — | — |
| 2002-02-06 | $5.77 | $6.81 | 77,203 | — | — |
| 2002-02-05 | $5.76 | $6.80 | 415 | — | — |
| 2002-02-04 | $5.78 | $6.83 | 96,712 | — | — |
| 2002-02-01 | $5.70 | $6.73 | 28,640 | — | — |
| 2002-01-31 | $5.90 | $6.97 | 3,321 | — | — |
| 2002-01-30 | $6.00 | $7.08 | 15,773 | — | — |
| 2002-01-29 | $5.99 | $7.08 | 18,678 | — | — |
| 2002-01-28 | $6.02 | $7.11 | 3,321 | — | — |
| 2002-01-25 | $5.95 | $7.02 | 4,566 | — | — |
| 2002-01-24 | $5.96 | $7.04 | 9,132 | — | — |
| 2002-01-23 | $5.92 | $6.98 | 415 | — | — |
| 2002-01-22 | $5.92 | $6.98 | 3,321 | — | — |
| 2002-01-18 | $5.91 | $6.98 | 0 | — | — |
| 2002-01-17 | $5.91 | $6.98 | 1,245 | — | — |
| 2002-01-16 | $5.91 | $6.98 | 0 | — | — |
| 2002-01-15 | $5.91 | $6.98 | 19,508 | — | — |
| 2002-01-14 | $5.88 | $6.94 | 1,245 | — | — |
| 2002-01-11 | $5.88 | $6.94 | 26,980 | — | — |
| 2002-01-10 | $5.90 | $6.97 | 2,075 | — | — |
| 2002-01-09 | $5.90 | $6.97 | 0 | — | — |
| 2002-01-08 | $5.90 | $6.97 | 1,660 | — | — |
| 2002-01-07 | $5.88 | $6.94 | 12,867 | — | — |
| 2002-01-04 | $5.90 | $6.97 | 0 | — | — |
| 2002-01-03 | $5.90 | $6.97 | 7,886 | — | — |
| 2002-01-02 | $5.84 | $6.90 | 65,166 | — | — |