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
- 1992-09-24 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 | $5.84 | $6.83 | 12,000 | — | — |
| 2002-12-30 | $5.88 | $6.80 | 295,750 | — | — |
| 2002-12-27 | $5.99 | $6.93 | 67,500 | — | — |
| 2002-12-26 | $5.99 | $6.93 | 90,750 | — | — |
| 2002-12-24 | $6.18 | $7.15 | 10,750 | — | — |
| 2002-12-23 | $6.08 | $7.04 | 41,750 | — | — |
| 2002-12-20 | $6.06 | $7.01 | 26,000 | — | — |
| 2002-12-19 | $6.03 | $6.98 | 168,250 | — | — |
| 2002-12-18 | $6.06 | $7.01 | 27,750 | — | — |
| 2002-12-17 | $6.02 | $6.97 | 383,000 | — | — |
| 2002-12-16 | $6.14 | $7.10 | 166,000 | — | — |
| 2002-12-13 | $6.11 | $7.07 | 71,750 | — | — |
| 2002-12-12 | $6.24 | $7.22 | 213,250 | — | — |
| 2002-12-11 | $6.12 | $7.08 | 127,750 | — | — |
| 2002-12-10 | $6.03 | $6.98 | 62,000 | — | — |
| 2002-12-09 | $5.94 | $6.87 | 1,307,500 | — | — |
| 2002-12-06 | $6.04 | $6.99 | 183,750 | — | — |
| 2002-12-05 | $5.77 | $6.68 | 80,750 | — | — |
| 2002-12-04 | $5.75 | $6.65 | 47,750 | — | — |
| 2002-12-03 | $5.70 | $6.60 | 146,500 | — | — |
| 2002-12-02 | $5.74 | $6.64 | 99,250 | — | — |
| 2002-11-29 | $5.69 | $6.59 | 34,750 | — | — |
| 2002-11-27 | $5.68 | $6.58 | 13,750 | — | — |
| 2002-11-26 | $5.68 | $6.57 | 70,500 | — | — |
| 2002-11-25 | $5.73 | $6.63 | 22,500 | — | — |
| 2002-11-22 | $5.88 | $6.80 | 23,000 | — | — |
| 2002-11-21 | $5.98 | $6.92 | 43,500 | — | — |
| 2002-11-20 | $5.84 | $6.76 | 108,500 | — | — |
| 2002-11-19 | $5.73 | $6.63 | 363,000 | — | — |
| 2002-11-18 | $5.70 | $6.60 | 85,500 | — | — |
| 2002-11-15 | $5.76 | $6.67 | 120,500 | — | — |
| 2002-11-14 | $5.48 | $6.34 | 441,500 | — | — |
| 2002-11-13 | $5.28 | $6.11 | 44,500 | — | — |
| 2002-11-12 | $5.20 | $6.02 | 1,129,500 | — | — |
| 2002-11-11 | $5.20 | $6.02 | 502,750 | — | — |
| 2002-11-08 | $5.14 | $5.95 | 850,000 | — | — |
| 2002-11-07 | $5.10 | $5.90 | 40,750 | — | — |
| 2002-11-06 | $5.22 | $6.04 | 1,386,500 | — | — |
| 2002-11-05 | $5.24 | $6.07 | 383,500 | — | — |
| 2002-11-04 | $5.29 | $6.12 | 230,750 | — | — |
| 2002-11-01 | $5.24 | $6.06 | 1,250 | — | — |
| 2002-10-31 | $5.23 | $6.05 | 18,250 | — | — |
| 2002-10-30 | $5.08 | $5.88 | 53,250 | — | — |
| 2002-10-29 | $5.04 | $5.84 | 4,000 | — | — |
| 2002-10-28 | $5.08 | $5.88 | 17,250 | — | — |
| 2002-10-25 | $4.90 | $5.67 | 26,000 | — | — |
| 2002-10-24 | $4.90 | $5.67 | 71,500 | — | — |
| 2002-10-23 | $4.90 | $5.67 | 0 | — | — |
| 2002-10-22 | $4.90 | $5.67 | 17,250 | — | — |
| 2002-10-21 | $4.90 | $5.67 | 20,000 | — | — |
| 2002-10-18 | $4.92 | $5.70 | 188,250 | — | — |
| 2002-10-17 | $4.98 | $5.76 | 27,000 | — | — |
| 2002-10-16 | $4.86 | $5.62 | 6,500 | — | — |
| 2002-10-15 | $5.00 | $5.79 | 32,000 | — | — |
| 2002-10-14 | $5.04 | $5.83 | 10,500 | — | — |
| 2002-10-11 | $5.02 | $5.81 | 17,500 | — | — |
| 2002-10-10 | $4.93 | $5.70 | 5,250 | — | — |
| 2002-10-09 | $4.95 | $5.73 | 1,250 | — | — |
| 2002-10-08 | $5.01 | $5.80 | 13,250 | — | — |
| 2002-10-07 | $5.11 | $5.92 | 20,750 | — | — |
| 2002-10-04 | $5.06 | $5.85 | 30,500 | — | — |
| 2002-10-03 | $5.01 | $5.80 | 128,250 | — | — |
| 2002-10-02 | $5.02 | $5.81 | 12,000 | — | — |
| 2002-10-01 | $5.07 | $5.87 | 2,750 | — | — |
| 2002-09-30 | $5.07 | $5.86 | 13,500 | — | — |
| 2002-09-27 | $5.00 | $5.79 | 41,500 | — | — |
| 2002-09-26 | $5.13 | $5.93 | 8,500 | — | — |
| 2002-09-25 | $5.12 | $5.93 | 14,000 | — | — |
| 2002-09-24 | $5.02 | $5.81 | 12,250 | — | — |
| 2002-09-23 | $5.00 | $5.79 | 9,000 | — | — |
| 2002-09-20 | $5.10 | $5.90 | 37,250 | — | — |
| 2002-09-19 | $5.20 | $6.02 | 17,000 | — | — |
| 2002-09-18 | $5.24 | $6.06 | 4,250 | — | — |
| 2002-09-17 | $5.32 | $6.16 | 63,250 | — | — |
| 2002-09-16 | $5.36 | $6.20 | 4,500 | — | — |
| 2002-09-13 | $5.38 | $6.23 | 0 | — | — |
| 2002-09-12 | $5.38 | $6.23 | 160,000 | — | — |
| 2002-09-11 | $5.42 | $6.27 | 250 | — | — |
| 2002-09-10 | $5.42 | $6.27 | 214,000 | — | — |
| 2002-09-09 | $5.35 | $6.19 | 73,250 | — | — |
| 2002-09-06 | $5.32 | $6.16 | 26,250 | — | — |
| 2002-09-05 | $5.30 | $6.13 | 16,250 | — | — |
| 2002-09-04 | $5.34 | $6.18 | 49,500 | — | — |
| 2002-09-03 | $5.44 | $6.30 | 3,750 | — | — |
| 2002-08-30 | $5.46 | $6.32 | 117,500 | — | — |
| 2002-08-29 | $5.50 | $6.36 | 44,250 | — | — |
| 2002-08-28 | $5.52 | $6.39 | 26,250 | — | — |
| 2002-08-27 | $5.72 | $6.61 | 26,250 | — | — |
| 2002-08-26 | $5.83 | $6.74 | 14,750 | — | — |
| 2002-08-23 | $5.63 | $6.51 | 20,000 | — | — |
| 2002-08-22 | $5.62 | $6.50 | 93,000 | — | — |
| 2002-08-21 | $5.68 | $6.57 | 89,250 | — | — |
| 2002-08-20 | $5.80 | $6.71 | 17,750 | — | — |
| 2002-08-19 | $5.88 | $6.80 | 36,250 | — | — |
| 2002-08-16 | $5.76 | $6.67 | 252,250 | — | — |
| 2002-08-15 | $5.74 | $6.64 | 101,250 | — | — |
| 2002-08-14 | $5.80 | $6.71 | 143,750 | — | — |
| 2002-08-13 | $5.94 | $6.87 | 167,750 | — | — |
| 2002-08-12 | $5.99 | $6.93 | 11,500 | — | — |
| 2002-08-09 | $6.16 | $7.13 | 9,500 | — | — |
| 2002-08-08 | $6.07 | $7.03 | 20,500 | — | — |
| 2002-08-07 | $6.06 | $7.01 | 46,500 | — | — |
| 2002-08-06 | $6.02 | $6.97 | 101,750 | — | — |
| 2002-08-05 | $6.06 | $7.01 | 1,750 | — | — |
| 2002-08-02 | $6.14 | $7.10 | 12,500 | — | — |
| 2002-08-01 | $6.28 | $7.27 | 242,250 | — | — |
| 2002-07-31 | $6.12 | $7.08 | 140,250 | — | — |
| 2002-07-30 | $6.07 | $7.02 | 110,000 | — | — |
| 2002-07-29 | $5.88 | $6.81 | 25,750 | — | — |
| 2002-07-26 | $5.58 | $6.46 | 74,250 | — | — |
| 2002-07-25 | $5.41 | $6.26 | 101,250 | — | — |
| 2002-07-24 | $5.38 | $6.22 | 94,250 | — | — |
| 2002-07-23 | $5.32 | $6.15 | 195,750 | — | — |
| 2002-07-22 | $5.30 | $6.14 | 55,500 | — | — |
| 2002-07-19 | $5.40 | $6.25 | 76,500 | — | — |
| 2002-07-18 | $5.27 | $6.10 | 92,500 | — | — |
| 2002-07-17 | $5.24 | $6.06 | 3,750 | — | — |
| 2002-07-16 | $5.18 | $5.99 | 75,250 | — | — |
| 2002-07-15 | $5.24 | $6.06 | 78,750 | — | — |
| 2002-07-12 | $5.46 | $6.32 | 4,500 | — | — |
| 2002-07-11 | $5.32 | $6.16 | 212,250 | — | — |
| 2002-07-10 | $5.61 | $6.49 | 19,000 | — | — |
| 2002-07-09 | $5.56 | $6.43 | 82,000 | — | — |
| 2002-07-08 | $5.52 | $6.39 | 160,500 | — | — |
| 2002-07-05 | $5.76 | $6.67 | 6,000 | — | — |
| 2002-07-03 | $5.76 | $6.67 | 195,500 | — | — |
| 2002-07-02 | $5.96 | $6.90 | 21,500 | — | — |
| 2002-07-01 | $6.12 | $7.08 | 9,750 | — | — |
| 2002-06-28 | $6.14 | $7.11 | 4,750 | — | — |
| 2002-06-27 | $6.16 | $7.12 | 36,250 | — | — |
| 2002-06-26 | $6.10 | $7.06 | 66,000 | — | — |
| 2002-06-25 | $6.24 | $7.22 | 108,500 | — | — |
| 2002-06-24 | $5.94 | $6.87 | 20,750 | — | — |
| 2002-06-21 | $5.96 | $6.90 | 22,250 | — | — |
| 2002-06-20 | $6.05 | $7.00 | 136,750 | — | — |
| 2002-06-19 | $6.28 | $7.26 | 9,750 | — | — |
| 2002-06-18 | $6.37 | $7.37 | 13,250 | — | — |
| 2002-06-17 | $6.35 | $7.35 | 57,000 | — | — |
| 2002-06-14 | $6.48 | $7.50 | 469,250 | — | — |
| 2002-06-13 | $6.66 | $7.71 | 230,500 | — | — |
| 2002-06-12 | $6.46 | $7.47 | 384,500 | — | — |
| 2002-06-11 | $6.24 | $7.22 | 36,500 | — | — |
| 2002-06-10 | $6.30 | $7.29 | 210,750 | — | — |
| 2002-06-07 | $6.04 | $6.99 | 67,500 | — | — |
| 2002-06-06 | $6.00 | $6.94 | 143,750 | — | — |
| 2002-06-05 | $6.00 | $6.94 | 99,500 | — | — |
| 2002-06-04 | $5.92 | $6.86 | 34,000 | — | — |
| 2002-06-03 | $5.90 | $6.83 | 89,000 | — | — |
| 2002-05-31 | $6.00 | $6.94 | 40,250 | — | — |
| 2002-05-30 | $5.86 | $6.78 | 223,000 | — | — |
| 2002-05-29 | $5.86 | $6.78 | 24,000 | — | — |
| 2002-05-28 | $5.92 | $6.85 | 23,750 | — | — |
| 2002-05-24 | $5.96 | $6.89 | 64,000 | — | — |
| 2002-05-23 | $5.92 | $6.85 | 97,250 | — | — |
| 2002-05-22 | $5.95 | $6.88 | 27,500 | — | — |
| 2002-05-21 | $5.92 | $6.85 | 222,750 | — | — |
| 2002-05-20 | $5.84 | $6.76 | 30,750 | — | — |
| 2002-05-17 | $5.89 | $6.82 | 42,250 | — | — |
| 2002-05-16 | $5.99 | $6.93 | 500 | — | — |
| 2002-05-15 | $6.00 | $6.94 | 15,000 | — | — |
| 2002-05-14 | $6.02 | $6.97 | 13,000 | — | — |
| 2002-05-13 | $5.96 | $6.90 | 50,250 | — | — |
| 2002-05-10 | $6.05 | $7.00 | 58,250 | — | — |
| 2002-05-09 | $6.10 | $7.06 | 975,000 | — | — |
| 2002-05-08 | $6.11 | $7.07 | 77,750 | — | — |
| 2002-05-07 | $6.08 | $7.04 | 15,750 | — | — |
| 2002-05-06 | $6.10 | $7.06 | 20,000 | — | — |
| 2002-05-03 | $6.14 | $7.11 | 40,250 | — | — |
| 2002-05-02 | $6.10 | $7.06 | 119,250 | — | — |
| 2002-05-01 | $6.13 | $7.09 | 2,500 | — | — |
| 2002-04-30 | $6.07 | $7.03 | 23,000 | — | — |
| 2002-04-29 | $6.09 | $6.93 | 62,000 | — | — |
| 2002-04-26 | $6.11 | $6.96 | 70,000 | — | — |
| 2002-04-25 | $6.07 | $6.91 | 68,500 | — | — |
| 2002-04-24 | $6.03 | $6.86 | 9,750 | — | — |
| 2002-04-23 | $6.00 | $6.83 | 109,750 | — | — |
| 2002-04-22 | $6.10 | $6.94 | 210,500 | — | — |
| 2002-04-19 | $6.27 | $7.14 | 44,750 | — | — |
| 2002-04-18 | $6.40 | $7.28 | 67,500 | — | — |
| 2002-04-17 | $6.32 | $7.19 | 18,500 | — | — |
| 2002-04-16 | $6.25 | $7.11 | 137,750 | — | — |
| 2002-04-15 | $6.24 | $7.11 | 14,250 | — | — |
| 2002-04-12 | $6.30 | $7.17 | 119,750 | — | — |
| 2002-04-11 | $6.40 | $7.28 | 7,750 | — | — |
| 2002-04-10 | $6.39 | $7.27 | 41,750 | — | — |
| 2002-04-09 | $6.32 | $7.19 | 10,000 | — | — |
| 2002-04-08 | $6.36 | $7.24 | 36,500 | — | — |
| 2002-04-05 | $6.40 | $7.28 | 44,250 | — | — |
| 2002-04-04 | $6.35 | $7.22 | 61,750 | — | — |
| 2002-04-03 | $6.26 | $7.12 | 117,500 | — | — |
| 2002-04-02 | $6.44 | $7.32 | 129,000 | — | — |
| 2002-04-01 | $6.67 | $7.59 | 10,250 | — | — |
| 2002-03-28 | $6.62 | $7.53 | 12,500 | — | — |
| 2002-03-27 | $6.72 | $7.65 | 6,250 | — | — |
| 2002-03-26 | $6.78 | $7.72 | 252,500 | — | — |
| 2002-03-25 | $6.80 | $7.74 | 89,250 | — | — |
| 2002-03-22 | $6.82 | $7.77 | 105,000 | — | — |
| 2002-03-21 | $6.77 | $7.70 | 39,500 | — | — |
| 2002-03-20 | $6.76 | $7.69 | 90,250 | — | — |
| 2002-03-19 | $6.78 | $7.71 | 21,250 | — | — |
| 2002-03-18 | $6.76 | $7.69 | 44,250 | — | — |
| 2002-03-15 | $6.72 | $7.65 | 55,250 | — | — |
| 2002-03-14 | $6.80 | $7.74 | 194,000 | — | — |
| 2002-03-13 | $6.68 | $7.60 | 6,000 | — | — |
| 2002-03-12 | $6.72 | $7.65 | 23,000 | — | — |
| 2002-03-11 | $6.75 | $7.68 | 34,500 | — | — |
| 2002-03-08 | $6.76 | $7.69 | 15,500 | — | — |
| 2002-03-07 | $6.73 | $7.66 | 32,500 | — | — |
| 2002-03-06 | $6.60 | $7.51 | 124,500 | — | — |
| 2002-03-05 | $6.46 | $7.35 | 253,500 | — | — |
| 2002-03-04 | $6.45 | $7.34 | 20,500 | — | — |
| 2002-03-01 | $6.41 | $7.30 | 32,500 | — | — |
| 2002-02-28 | $6.38 | $7.26 | 84,250 | — | — |
| 2002-02-27 | $6.46 | $7.35 | 82,250 | — | — |
| 2002-02-26 | $6.30 | $7.17 | 24,750 | — | — |
| 2002-02-25 | $6.28 | $7.15 | 168,750 | — | — |
| 2002-02-22 | $6.18 | $7.03 | 63,750 | — | — |
| 2002-02-21 | $6.14 | $6.99 | 81,250 | — | — |
| 2002-02-20 | $6.14 | $6.99 | 77,750 | — | — |
| 2002-02-19 | $6.13 | $6.98 | 57,750 | — | — |
| 2002-02-15 | $6.12 | $6.96 | 43,000 | — | — |
| 2002-02-14 | $6.10 | $6.94 | 72,500 | — | — |
| 2002-02-13 | $6.10 | $6.94 | 86,750 | — | — |
| 2002-02-12 | $5.98 | $6.81 | 561,250 | — | — |
| 2002-02-11 | $6.12 | $6.97 | 21,500 | — | — |
| 2002-02-08 | $6.16 | $7.01 | 7,500 | — | — |
| 2002-02-07 | $6.24 | $7.10 | 10,750 | — | — |
| 2002-02-06 | $6.36 | $7.24 | 4,250 | — | — |
| 2002-02-05 | $6.38 | $7.26 | 12,000 | — | — |
| 2002-02-04 | $6.44 | $7.33 | 29,500 | — | — |
| 2002-02-01 | $6.47 | $7.37 | 45,000 | — | — |
| 2002-01-31 | $6.38 | $7.26 | 38,250 | — | — |
| 2002-01-30 | $6.39 | $7.27 | 36,500 | — | — |
| 2002-01-29 | $6.36 | $7.24 | 10,750 | — | — |
| 2002-01-28 | $6.38 | $7.26 | 51,750 | — | — |
| 2002-01-25 | $6.46 | $7.35 | 104,000 | — | — |
| 2002-01-24 | $6.44 | $7.33 | 250,250 | — | — |
| 2002-01-23 | $6.36 | $7.24 | 38,000 | — | — |
| 2002-01-22 | $6.40 | $7.28 | 101,750 | — | — |
| 2002-01-18 | $6.35 | $7.22 | 78,000 | — | — |
| 2002-01-17 | $6.50 | $7.40 | 17,250 | — | — |
| 2002-01-16 | $6.48 | $7.37 | 59,250 | — | — |
| 2002-01-15 | $6.64 | $7.55 | 13,250 | — | — |
| 2002-01-14 | $6.67 | $7.59 | 11,250 | — | — |
| 2002-01-11 | $6.70 | $7.63 | 87,750 | — | — |
| 2002-01-10 | $6.80 | $7.73 | 26,000 | — | — |
| 2002-01-09 | $6.88 | $7.83 | 17,750 | — | — |
| 2002-01-08 | $7.02 | $7.99 | 261,500 | — | — |
| 2002-01-07 | $7.02 | $7.99 | 36,250 | — | — |
| 2002-01-04 | $7.04 | $8.01 | 52,250 | — | — |
| 2002-01-03 | $7.05 | $8.02 | 531,500 | — | — |
| 2002-01-02 | $6.98 | $7.94 | 499,500 | — | — |