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
- 1980-12-04 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 | $6.12 | $6.12 | 37,364 | — | — |
| 2002-12-30 | $6.50 | $6.50 | 15,191 | — | — |
| 2002-12-27 | $6.43 | $6.43 | 15,926 | — | — |
| 2002-12-26 | $6.71 | $6.71 | 16,906 | — | — |
| 2002-12-24 | $6.78 | $6.78 | 14,210 | — | — |
| 2002-12-23 | $6.98 | $6.98 | 34,301 | — | — |
| 2002-12-20 | $6.95 | $6.95 | 37,119 | — | — |
| 2002-12-19 | $6.51 | $6.51 | 16,661 | — | — |
| 2002-12-18 | $6.45 | $6.45 | 19,968 | — | — |
| 2002-12-17 | $6.70 | $6.70 | 17,151 | — | — |
| 2002-12-16 | $6.86 | $6.86 | 18,131 | — | — |
| 2002-12-13 | $6.37 | $6.37 | 14,578 | — | — |
| 2002-12-12 | $6.47 | $6.47 | 14,456 | — | — |
| 2002-12-11 | $6.49 | $6.49 | 21,806 | — | — |
| 2002-12-10 | $6.45 | $6.45 | 16,661 | — | — |
| 2002-12-09 | $6.37 | $6.37 | 28,421 | — | — |
| 2002-12-06 | $6.69 | $6.69 | 18,131 | — | — |
| 2002-12-05 | $6.59 | $6.59 | 12,005 | — | — |
| 2002-12-04 | $6.55 | $6.55 | 16,661 | — | — |
| 2002-12-03 | $6.58 | $6.58 | 14,210 | — | — |
| 2002-12-02 | $6.56 | $6.56 | 12,985 | — | — |
| 2002-11-29 | $6.78 | $6.78 | 15,068 | — | — |
| 2002-11-27 | $7.01 | $7.01 | 24,256 | — | — |
| 2002-11-26 | $6.45 | $6.45 | 24,011 | — | — |
| 2002-11-25 | $6.96 | $6.96 | 17,151 | — | — |
| 2002-11-22 | $7.01 | $7.01 | 11,760 | — | — |
| 2002-11-21 | $6.69 | $6.69 | 19,233 | — | — |
| 2002-11-20 | $6.57 | $6.57 | 18,376 | — | — |
| 2002-11-19 | $6.55 | $6.55 | 10,535 | — | — |
| 2002-11-18 | $6.52 | $6.52 | 19,111 | — | — |
| 2002-11-15 | $6.47 | $6.47 | 12,863 | — | — |
| 2002-11-14 | $6.61 | $6.61 | 26,828 | — | — |
| 2002-11-13 | $6.66 | $6.66 | 14,456 | — | — |
| 2002-11-12 | $6.64 | $6.64 | 16,906 | — | — |
| 2002-11-11 | $6.46 | $6.46 | 12,005 | — | — |
| 2002-11-08 | $6.52 | $6.52 | 25,603 | — | — |
| 2002-11-07 | $6.12 | $6.12 | 23,276 | — | — |
| 2002-11-06 | $7.09 | $7.09 | 19,968 | — | — |
| 2002-11-05 | $6.73 | $6.73 | 20,581 | — | — |
| 2002-11-04 | $6.73 | $6.73 | 27,196 | — | — |
| 2002-11-01 | $6.89 | $6.89 | 29,401 | — | — |
| 2002-10-31 | $6.43 | $6.43 | 13,108 | — | — |
| 2002-10-30 | $6.61 | $6.61 | 15,558 | — | — |
| 2002-10-29 | $6.53 | $6.53 | 18,988 | — | — |
| 2002-10-28 | $6.42 | $6.42 | 15,436 | — | — |
| 2002-10-25 | $6.88 | $6.88 | 19,968 | — | — |
| 2002-10-24 | $6.65 | $6.65 | 16,538 | — | — |
| 2002-10-23 | $6.87 | $6.87 | 22,418 | — | — |
| 2002-10-22 | $6.65 | $6.65 | 14,333 | — | — |
| 2002-10-21 | $6.54 | $6.54 | 19,846 | — | — |
| 2002-10-18 | $6.56 | $6.56 | 18,253 | — | — |
| 2002-10-17 | $6.53 | $6.53 | 22,418 | — | — |
| 2002-10-16 | $6.20 | $6.20 | 19,723 | — | — |
| 2002-10-15 | $6.59 | $6.59 | 41,039 | — | — |
| 2002-10-14 | $6.53 | $6.53 | 12,373 | — | — |
| 2002-10-11 | $6.52 | $6.52 | 25,481 | — | — |
| 2002-10-10 | $5.88 | $5.88 | 23,888 | — | — |
| 2002-10-09 | $5.45 | $5.45 | 23,766 | — | — |
| 2002-10-08 | $6.00 | $6.00 | 22,051 | — | — |
| 2002-10-07 | $5.93 | $5.93 | 25,603 | — | — |
| 2002-10-04 | $6.53 | $6.53 | 10,045 | — | — |
| 2002-10-03 | $6.53 | $6.53 | 13,843 | — | — |
| 2002-10-02 | $6.44 | $6.44 | 51,084 | — | — |
| 2002-10-01 | $7.54 | $7.54 | 71,298 | — | — |
| 2002-09-30 | $7.33 | $7.33 | 59,047 | — | — |
| 2002-09-27 | $6.82 | $6.82 | 88,203 | — | — |
| 2002-09-26 | $6.40 | $6.40 | 52,064 | — | — |
| 2002-09-25 | $5.13 | $5.13 | 27,196 | — | — |
| 2002-09-24 | $4.66 | $4.66 | 27,931 | — | — |
| 2002-09-23 | $4.75 | $4.75 | 29,646 | — | — |
| 2002-09-20 | $5.07 | $5.07 | 86,978 | — | — |
| 2002-09-19 | $6.33 | $6.33 | 31,851 | — | — |
| 2002-09-18 | $6.67 | $6.67 | 39,446 | — | — |
| 2002-09-17 | $6.85 | $6.85 | 19,601 | — | — |
| 2002-09-16 | $7.02 | $7.02 | 15,558 | — | — |
| 2002-09-13 | $6.95 | $6.95 | 35,404 | — | — |
| 2002-09-12 | $6.84 | $6.84 | 25,603 | — | — |
| 2002-09-11 | $7.06 | $7.06 | 23,521 | — | — |
| 2002-09-10 | $6.97 | $6.97 | 75,708 | — | — |
| 2002-09-09 | $7.30 | $7.30 | 21,316 | — | — |
| 2002-09-06 | $7.59 | $7.59 | 39,079 | — | — |
| 2002-09-05 | $7.59 | $7.59 | 39,691 | — | — |
| 2002-09-04 | $7.92 | $7.92 | 26,461 | — | — |
| 2002-09-03 | $7.97 | $7.97 | 69,950 | — | — |
| 2002-08-30 | $8.47 | $8.47 | 21,193 | — | — |
| 2002-08-29 | $8.86 | $8.86 | 40,671 | — | — |
| 2002-08-28 | $9.33 | $9.33 | 33,689 | — | — |
| 2002-08-27 | $9.80 | $9.80 | 30,014 | — | — |
| 2002-08-26 | $10.21 | $10.21 | 12,373 | — | — |
| 2002-08-23 | $10.42 | $10.42 | 27,441 | — | — |
| 2002-08-22 | $10.51 | $10.51 | 42,386 | — | — |
| 2002-08-21 | $9.98 | $9.98 | 14,946 | — | — |
| 2002-08-20 | $9.83 | $9.83 | 6,248 | — | — |
| 2002-08-19 | $10.20 | $10.20 | 25,848 | — | — |
| 2002-08-16 | $10.00 | $10.00 | 14,946 | — | — |
| 2002-08-15 | $9.88 | $9.88 | 7,963 | — | — |
| 2002-08-14 | $10.00 | $10.00 | 34,546 | — | — |
| 2002-08-13 | $8.73 | $8.73 | 17,273 | — | — |
| 2002-08-12 | $9.85 | $9.85 | 16,416 | — | — |
| 2002-08-09 | $9.80 | $9.80 | 20,336 | — | — |
| 2002-08-08 | $10.20 | $10.20 | 11,393 | — | — |
| 2002-08-07 | $10.00 | $10.00 | 15,068 | — | — |
| 2002-08-06 | $9.92 | $9.92 | 14,333 | — | — |
| 2002-08-05 | $9.47 | $9.47 | 20,581 | — | — |
| 2002-08-02 | $9.78 | $9.78 | 18,743 | — | — |
| 2002-08-01 | $9.66 | $9.66 | 9,188 | — | — |
| 2002-07-31 | $9.92 | $9.92 | 20,826 | — | — |
| 2002-07-30 | $10.53 | $10.53 | 17,028 | — | — |
| 2002-07-29 | $10.78 | $10.78 | 26,828 | — | — |
| 2002-07-26 | $10.20 | $10.20 | 15,926 | — | — |
| 2002-07-25 | $10.20 | $10.20 | 25,848 | — | — |
| 2002-07-24 | $9.79 | $9.79 | 19,356 | — | — |
| 2002-07-23 | $8.90 | $8.90 | 11,883 | — | — |
| 2002-07-22 | $9.13 | $9.13 | 16,538 | — | — |
| 2002-07-19 | $8.73 | $8.73 | 20,091 | — | — |
| 2002-07-18 | $8.72 | $8.72 | 21,316 | — | — |
| 2002-07-17 | $9.13 | $9.13 | 13,843 | — | — |
| 2002-07-16 | $8.61 | $8.61 | 16,783 | — | — |
| 2002-07-15 | $9.00 | $9.00 | 21,438 | — | — |
| 2002-07-12 | $9.63 | $9.63 | 12,250 | — | — |
| 2002-07-11 | $9.75 | $9.75 | 11,883 | — | — |
| 2002-07-10 | $9.75 | $9.75 | 10,045 | — | — |
| 2002-07-09 | $9.80 | $9.80 | 18,988 | — | — |
| 2002-07-08 | $10.14 | $10.14 | 27,196 | — | — |
| 2002-07-05 | $10.59 | $10.59 | 8,575 | — | — |
| 2002-07-03 | $10.11 | $10.11 | 16,048 | — | — |
| 2002-07-02 | $10.08 | $10.08 | 13,230 | — | — |
| 2002-07-01 | $10.61 | $10.61 | 88,081 | — | — |
| 2002-06-28 | $10.60 | $10.60 | 161,583 | — | — |
| 2002-06-27 | $10.20 | $10.20 | 64,315 | — | — |
| 2002-06-26 | $9.53 | $9.53 | 26,338 | — | — |
| 2002-06-25 | $9.28 | $9.28 | 28,544 | — | — |
| 2002-06-24 | $9.43 | $9.43 | 18,253 | — | — |
| 2002-06-21 | $8.91 | $8.91 | 34,546 | — | — |
| 2002-06-20 | $8.81 | $8.81 | 27,318 | — | — |
| 2002-06-19 | $8.65 | $8.65 | 29,156 | — | — |
| 2002-06-18 | $9.75 | $9.75 | 27,563 | — | — |
| 2002-06-17 | $9.13 | $9.13 | 30,259 | — | — |
| 2002-06-14 | $8.45 | $8.45 | 15,803 | — | — |
| 2002-06-13 | $8.16 | $8.16 | 25,848 | — | — |
| 2002-06-12 | $7.75 | $7.75 | 20,213 | — | — |
| 2002-06-11 | $7.14 | $7.14 | 22,418 | — | — |
| 2002-06-10 | $6.96 | $6.96 | 12,863 | — | — |
| 2002-06-07 | $6.53 | $6.53 | 12,618 | — | — |
| 2002-06-06 | $6.53 | $6.53 | 26,706 | — | — |
| 2002-06-05 | $6.95 | $6.95 | 10,658 | — | — |
| 2002-06-04 | $6.53 | $6.53 | 12,618 | — | — |
| 2002-06-03 | $6.86 | $6.86 | 18,131 | — | — |
| 2002-05-31 | $7.35 | $7.35 | 17,518 | — | — |
| 2002-05-30 | $7.63 | $7.63 | 20,213 | — | — |
| 2002-05-29 | $7.53 | $7.53 | 20,091 | — | — |
| 2002-05-28 | $7.84 | $7.84 | 13,843 | — | — |
| 2002-05-24 | $7.96 | $7.96 | 15,436 | — | — |
| 2002-05-23 | $8.34 | $8.34 | 34,424 | — | — |
| 2002-05-22 | $8.94 | $8.94 | 16,661 | — | — |
| 2002-05-21 | $9.06 | $9.06 | 18,008 | — | — |
| 2002-05-20 | $9.58 | $9.58 | 7,840 | — | — |
| 2002-05-17 | $9.62 | $9.62 | 7,473 | — | — |
| 2002-05-16 | $9.67 | $9.67 | 10,535 | — | — |
| 2002-05-15 | $9.71 | $9.71 | 14,701 | — | — |
| 2002-05-14 | $9.49 | $9.49 | 21,316 | — | — |
| 2002-05-13 | $9.22 | $9.22 | 14,333 | — | — |
| 2002-05-10 | $9.02 | $9.02 | 17,763 | — | — |
| 2002-05-09 | $9.74 | $9.74 | 14,333 | — | — |
| 2002-05-08 | $10.11 | $10.11 | 15,436 | — | — |
| 2002-05-07 | $10.08 | $10.08 | 13,108 | — | — |
| 2002-05-06 | $10.24 | $10.24 | 10,780 | — | — |
| 2002-05-03 | $10.44 | $10.44 | 30,381 | — | — |
| 2002-05-02 | $10.69 | $10.69 | 38,589 | — | — |
| 2002-05-01 | $10.82 | $10.82 | 37,241 | — | — |
| 2002-04-30 | $10.64 | $10.64 | 40,794 | — | — |
| 2002-04-29 | $9.59 | $9.59 | 12,128 | — | — |
| 2002-04-26 | $8.85 | $8.85 | 21,555 | — | — |
| 2002-04-25 | $8.79 | $8.79 | 11,270 | — | — |
| 2002-04-24 | $8.62 | $8.62 | 15,497 | — | — |
| 2002-04-23 | $8.55 | $8.55 | 11,270 | — | — |
| 2002-04-22 | $8.45 | $8.45 | 15,919 | — | — |
| 2002-04-19 | $8.62 | $8.62 | 10,143 | — | — |
| 2002-04-18 | $8.55 | $8.55 | 27,190 | — | — |
| 2002-04-17 | $8.68 | $8.68 | 17,328 | — | — |
| 2002-04-16 | $8.70 | $8.70 | 28,880 | — | — |
| 2002-04-15 | $8.48 | $8.48 | 22,118 | — | — |
| 2002-04-12 | $8.43 | $8.43 | 31,275 | — | — |
| 2002-04-11 | $7.72 | $7.72 | 9,439 | — | — |
| 2002-04-10 | $7.81 | $7.81 | 29,726 | — | — |
| 2002-04-09 | $7.77 | $7.77 | 7,608 | — | — |
| 2002-04-08 | $7.69 | $7.69 | 9,298 | — | — |
| 2002-04-05 | $7.60 | $7.60 | 4,790 | — | — |
| 2002-04-04 | $7.49 | $7.49 | 6,762 | — | — |
| 2002-04-03 | $7.35 | $7.35 | 10,143 | — | — |
| 2002-04-02 | $7.47 | $7.47 | 10,143 | — | — |
| 2002-04-01 | $7.55 | $7.55 | 11,270 | — | — |
| 2002-03-28 | $7.63 | $7.63 | 9,862 | — | — |
| 2002-03-27 | $7.70 | $7.70 | 19,441 | — | — |
| 2002-03-26 | $7.64 | $7.64 | 8,735 | — | — |
| 2002-03-25 | $7.64 | $7.64 | 10,143 | — | — |
| 2002-03-22 | $7.80 | $7.80 | 6,762 | — | — |
| 2002-03-21 | $7.73 | $7.73 | 7,467 | — | — |
| 2002-03-20 | $7.49 | $7.49 | 21,414 | — | — |
| 2002-03-19 | $8.03 | $8.03 | 8,171 | — | — |
| 2002-03-18 | $8.16 | $8.16 | 10,284 | — | — |
| 2002-03-15 | $8.30 | $8.30 | 27,331 | — | — |
| 2002-03-14 | $8.30 | $8.30 | 15,779 | — | — |
| 2002-03-13 | $8.13 | $8.13 | 11,270 | — | — |
| 2002-03-12 | $8.29 | $8.29 | 8,875 | — | — |
| 2002-03-11 | $8.30 | $8.30 | 8,875 | — | — |
| 2002-03-08 | $8.38 | $8.38 | 9,580 | — | — |
| 2002-03-07 | $8.41 | $8.41 | 7,608 | — | — |
| 2002-03-06 | $8.45 | $8.45 | 9,862 | — | — |
| 2002-03-05 | $8.50 | $8.50 | 10,707 | — | — |
| 2002-03-04 | $8.50 | $8.50 | 10,989 | — | — |
| 2002-03-01 | $8.55 | $8.55 | 31,557 | — | — |
| 2002-02-28 | $8.34 | $8.34 | 9,580 | — | — |
| 2002-02-27 | $8.38 | $8.38 | 15,919 | — | — |
| 2002-02-26 | $8.38 | $8.38 | 28,740 | — | — |
| 2002-02-25 | $7.91 | $7.91 | 17,187 | — | — |
| 2002-02-22 | $7.81 | $7.81 | 18,033 | — | — |
| 2002-02-21 | $7.31 | $7.31 | 19,301 | — | — |
| 2002-02-20 | $7.40 | $7.40 | 16,342 | — | — |
| 2002-02-19 | $7.18 | $7.18 | 11,693 | — | — |
| 2002-02-15 | $7.25 | $7.25 | 8,875 | — | — |
| 2002-02-14 | $7.08 | $7.08 | 14,370 | — | — |
| 2002-02-13 | $7.16 | $7.16 | 18,737 | — | — |
| 2002-02-12 | $7.05 | $7.05 | 9,862 | — | — |
| 2002-02-11 | $7.13 | $7.13 | 10,566 | — | — |
| 2002-02-08 | $7.11 | $7.11 | 16,201 | — | — |
| 2002-02-07 | $7.26 | $7.26 | 17,751 | — | — |
| 2002-02-06 | $7.63 | $7.63 | 27,049 | — | — |
| 2002-02-05 | $8.11 | $8.11 | 8,594 | — | — |
| 2002-02-04 | $8.11 | $8.11 | 14,088 | — | — |
| 2002-02-01 | $8.41 | $8.41 | 13,665 | — | — |
| 2002-01-31 | $8.46 | $8.46 | 19,019 | — | — |
| 2002-01-30 | $8.34 | $8.34 | 16,906 | — | — |
| 2002-01-29 | $8.36 | $8.36 | 13,524 | — | — |
| 2002-01-28 | $8.61 | $8.61 | 10,143 | — | — |
| 2002-01-25 | $8.74 | $8.74 | 10,284 | — | — |
| 2002-01-24 | $8.81 | $8.81 | 8,875 | — | — |
| 2002-01-23 | $8.79 | $8.79 | 10,002 | — | — |
| 2002-01-22 | $8.91 | $8.91 | 10,848 | — | — |
| 2002-01-18 | $9.01 | $9.01 | 13,947 | — | — |
| 2002-01-17 | $9.22 | $9.22 | 9,862 | — | — |
| 2002-01-16 | $9.01 | $9.01 | 17,892 | — | — |
| 2002-01-15 | $9.19 | $9.19 | 10,707 | — | — |
| 2002-01-14 | $9.16 | $9.16 | 11,834 | — | — |
| 2002-01-11 | $9.16 | $9.16 | 14,229 | — | — |
| 2002-01-10 | $9.23 | $9.23 | 10,848 | — | — |
| 2002-01-09 | $9.09 | $9.09 | 20,005 | — | — |
| 2002-01-08 | $9.01 | $9.01 | 16,906 | — | — |
| 2002-01-07 | $9.01 | $9.01 | 19,723 | — | — |
| 2002-01-04 | $9.21 | $9.21 | 10,989 | — | — |
| 2002-01-03 | $9.06 | $9.06 | 15,215 | — | — |
| 2002-01-02 | $8.94 | $8.94 | 17,751 | — | — |