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
- 1973-02-21 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 | $6.45 | $10.48 | 290,000 | — | — |
| 2002-12-30 | $6.41 | $10.41 | 515,000 | — | — |
| 2002-12-27 | $6.27 | $10.19 | 122,000 | — | — |
| 2002-12-26 | $6.26 | $10.17 | 159,000 | — | — |
| 2002-12-24 | $6.10 | $9.91 | 59,000 | — | — |
| 2002-12-23 | $6.08 | $9.87 | 190,000 | — | — |
| 2002-12-20 | $6.06 | $9.85 | 230,000 | — | — |
| 2002-12-19 | $5.92 | $9.62 | 114,000 | — | — |
| 2002-12-18 | $5.82 | $9.46 | 48,000 | — | — |
| 2002-12-17 | $5.88 | $9.55 | 72,000 | — | — |
| 2002-12-16 | $5.82 | $9.46 | 140,000 | — | — |
| 2002-12-13 | $5.86 | $9.52 | 126,000 | — | — |
| 2002-12-12 | $5.97 | $9.70 | 59,000 | — | — |
| 2002-12-11 | $5.95 | $9.68 | 79,000 | — | — |
| 2002-12-10 | $5.85 | $9.51 | 132,000 | — | — |
| 2002-12-09 | $5.79 | $9.41 | 74,000 | — | — |
| 2002-12-06 | $5.80 | $9.43 | 121,000 | — | — |
| 2002-12-05 | $5.91 | $9.61 | 128,000 | — | — |
| 2002-12-04 | $5.96 | $9.69 | 89,000 | — | — |
| 2002-12-03 | $5.93 | $9.63 | 79,000 | — | — |
| 2002-12-02 | $5.95 | $9.67 | 170,000 | — | — |
| 2002-11-29 | $5.72 | $9.30 | 36,000 | — | — |
| 2002-11-27 | $5.72 | $9.29 | 90,000 | — | — |
| 2002-11-26 | $5.77 | $9.38 | 163,000 | — | — |
| 2002-11-25 | $5.68 | $9.23 | 133,000 | — | — |
| 2002-11-22 | $5.61 | $9.11 | 221,000 | — | — |
| 2002-11-21 | $5.77 | $9.38 | 139,000 | — | — |
| 2002-11-20 | $5.90 | $9.58 | 53,000 | — | — |
| 2002-11-19 | $5.80 | $9.42 | 72,000 | — | — |
| 2002-11-18 | $5.83 | $9.48 | 233,000 | — | — |
| 2002-11-15 | $5.50 | $8.94 | 171,000 | — | — |
| 2002-11-14 | $5.59 | $9.08 | 211,000 | — | — |
| 2002-11-13 | $5.61 | $9.12 | 107,000 | — | — |
| 2002-11-12 | $5.59 | $9.05 | 239,000 | — | — |
| 2002-11-11 | $5.57 | $9.01 | 142,000 | — | — |
| 2002-11-08 | $5.54 | $8.96 | 99,000 | — | — |
| 2002-11-07 | $5.52 | $8.93 | 60,000 | — | — |
| 2002-11-06 | $5.49 | $8.88 | 79,000 | — | — |
| 2002-11-05 | $5.52 | $8.92 | 127,000 | — | — |
| 2002-11-04 | $5.44 | $8.80 | 147,000 | — | — |
| 2002-11-01 | $5.26 | $8.50 | 121,000 | — | — |
| 2002-10-31 | $5.33 | $8.62 | 152,000 | — | — |
| 2002-10-30 | $5.25 | $8.49 | 99,000 | — | — |
| 2002-10-29 | $5.20 | $8.41 | 339,000 | — | — |
| 2002-10-28 | $5.08 | $8.21 | 250,000 | — | — |
| 2002-10-25 | $4.96 | $8.02 | 825,000 | — | — |
| 2002-10-24 | $4.86 | $7.86 | 554,000 | — | — |
| 2002-10-23 | $4.82 | $7.79 | 90,000 | — | — |
| 2002-10-22 | $4.77 | $7.72 | 225,000 | — | — |
| 2002-10-21 | $4.84 | $7.83 | 113,000 | — | — |
| 2002-10-18 | $4.80 | $7.77 | 153,000 | — | — |
| 2002-10-17 | $4.79 | $7.75 | 107,000 | — | — |
| 2002-10-16 | $4.76 | $7.70 | 53,000 | — | — |
| 2002-10-15 | $4.79 | $7.76 | 160,000 | — | — |
| 2002-10-14 | $4.82 | $7.80 | 106,000 | — | — |
| 2002-10-11 | $4.73 | $7.64 | 39,000 | — | — |
| 2002-10-10 | $4.76 | $7.69 | 62,000 | — | — |
| 2002-10-09 | $4.75 | $7.68 | 321,000 | — | — |
| 2002-10-08 | $4.71 | $7.63 | 209,000 | — | — |
| 2002-10-07 | $4.74 | $7.66 | 123,000 | — | — |
| 2002-10-04 | $4.73 | $7.65 | 50,000 | — | — |
| 2002-10-03 | $4.77 | $7.71 | 403,000 | — | — |
| 2002-10-02 | $4.80 | $7.77 | 371,000 | — | — |
| 2002-10-01 | $4.74 | $7.67 | 332,000 | — | — |
| 2002-09-30 | $4.69 | $7.59 | 329,000 | — | — |
| 2002-09-27 | $4.75 | $7.68 | 319,000 | — | — |
| 2002-09-26 | $4.78 | $7.73 | 276,000 | — | — |
| 2002-09-25 | $4.70 | $7.61 | 330,000 | — | — |
| 2002-09-24 | $4.72 | $7.63 | 892,000 | — | — |
| 2002-09-23 | $4.69 | $7.59 | 45,000 | — | — |
| 2002-09-20 | $4.72 | $7.63 | 298,000 | — | — |
| 2002-09-19 | $4.61 | $7.46 | 54,000 | — | — |
| 2002-09-18 | $4.70 | $7.60 | 41,000 | — | — |
| 2002-09-17 | $4.72 | $7.63 | 87,000 | — | — |
| 2002-09-16 | $4.73 | $7.64 | 109,000 | — | — |
| 2002-09-13 | $4.70 | $7.60 | 106,000 | — | — |
| 2002-09-12 | $4.77 | $7.72 | 65,000 | — | — |
| 2002-09-11 | $4.90 | $7.92 | 59,000 | — | — |
| 2002-09-10 | $4.87 | $7.88 | 165,000 | — | — |
| 2002-09-09 | $4.97 | $8.04 | 200,000 | — | — |
| 2002-09-06 | $4.92 | $7.95 | 127,000 | — | — |
| 2002-09-05 | $4.81 | $7.78 | 134,000 | — | — |
| 2002-09-04 | $4.87 | $7.89 | 49,000 | — | — |
| 2002-09-03 | $4.95 | $8.01 | 154,000 | — | — |
| 2002-08-30 | $4.84 | $7.82 | 49,000 | — | — |
| 2002-08-29 | $5.00 | $8.09 | 144,000 | — | — |
| 2002-08-28 | $4.95 | $8.01 | 250,000 | — | — |
| 2002-08-27 | $4.95 | $8.01 | 126,000 | — | — |
| 2002-08-26 | $5.15 | $8.33 | 188,000 | — | — |
| 2002-08-23 | $4.94 | $7.99 | 62,000 | — | — |
| 2002-08-22 | $5.01 | $8.11 | 95,000 | — | — |
| 2002-08-21 | $4.98 | $8.06 | 228,000 | — | — |
| 2002-08-20 | $4.93 | $7.98 | 209,000 | — | — |
| 2002-08-19 | $4.84 | $7.83 | 209,000 | — | — |
| 2002-08-16 | $4.62 | $7.47 | 179,000 | — | — |
| 2002-08-15 | $4.49 | $7.26 | 184,000 | — | — |
| 2002-08-14 | $4.36 | $7.05 | 89,000 | — | — |
| 2002-08-13 | $4.37 | $7.03 | 141,000 | — | — |
| 2002-08-12 | $4.45 | $7.15 | 99,000 | — | — |
| 2002-08-09 | $4.35 | $7.00 | 58,000 | — | — |
| 2002-08-08 | $4.30 | $6.92 | 116,000 | — | — |
| 2002-08-07 | $4.44 | $7.15 | 39,000 | — | — |
| 2002-08-06 | $4.39 | $7.06 | 127,000 | — | — |
| 2002-08-05 | $4.28 | $6.89 | 184,000 | — | — |
| 2002-08-02 | $4.45 | $7.16 | 184,000 | — | — |
| 2002-08-01 | $4.69 | $7.54 | 163,000 | — | — |
| 2002-07-31 | $4.77 | $7.67 | 78,000 | — | — |
| 2002-07-30 | $4.85 | $7.80 | 75,000 | — | — |
| 2002-07-29 | $4.90 | $7.87 | 166,000 | — | — |
| 2002-07-26 | $4.84 | $7.78 | 235,000 | — | — |
| 2002-07-25 | $4.90 | $7.89 | 286,000 | — | — |
| 2002-07-24 | $4.45 | $7.15 | 139,000 | — | — |
| 2002-07-23 | $4.23 | $6.81 | 46,000 | — | — |
| 2002-07-22 | $4.34 | $6.97 | 166,000 | — | — |
| 2002-07-19 | $4.33 | $6.97 | 122,000 | — | — |
| 2002-07-18 | $4.37 | $7.03 | 82,000 | — | — |
| 2002-07-17 | $4.35 | $7.00 | 348,000 | — | — |
| 2002-07-16 | $4.21 | $6.77 | 67,000 | — | — |
| 2002-07-15 | $4.20 | $6.75 | 102,000 | — | — |
| 2002-07-12 | $4.19 | $6.73 | 75,000 | — | — |
| 2002-07-11 | $4.19 | $6.73 | 65,000 | — | — |
| 2002-07-10 | $4.33 | $6.96 | 35,000 | — | — |
| 2002-07-09 | $4.25 | $6.84 | 64,000 | — | — |
| 2002-07-08 | $4.26 | $6.86 | 38,000 | — | — |
| 2002-07-05 | $4.25 | $6.83 | 6,000 | — | — |
| 2002-07-03 | $4.28 | $6.88 | 241,000 | — | — |
| 2002-07-02 | $4.37 | $7.02 | 86,000 | — | — |
| 2002-07-01 | $4.30 | $6.92 | 76,000 | — | — |
| 2002-06-28 | $4.30 | $6.92 | 119,000 | — | — |
| 2002-06-27 | $4.31 | $6.92 | 76,000 | — | — |
| 2002-06-26 | $4.30 | $6.91 | 104,000 | — | — |
| 2002-06-25 | $4.37 | $7.03 | 198,000 | — | — |
| 2002-06-24 | $4.40 | $7.07 | 94,000 | — | — |
| 2002-06-21 | $4.27 | $6.86 | 244,000 | — | — |
| 2002-06-20 | $4.45 | $7.16 | 256,000 | — | — |
| 2002-06-19 | $4.55 | $7.32 | 64,000 | — | — |
| 2002-06-18 | $4.59 | $7.38 | 86,000 | — | — |
| 2002-06-17 | $4.55 | $7.32 | 127,000 | — | — |
| 2002-06-14 | $4.48 | $7.21 | 217,000 | — | — |
| 2002-06-13 | $4.39 | $7.07 | 53,000 | — | — |
| 2002-06-12 | $4.53 | $7.29 | 98,000 | — | — |
| 2002-06-11 | $4.55 | $7.32 | 90,000 | — | — |
| 2002-06-10 | $4.45 | $7.16 | 168,000 | — | — |
| 2002-06-07 | $4.59 | $7.39 | 109,000 | — | — |
| 2002-06-06 | $4.63 | $7.45 | 86,000 | — | — |
| 2002-06-05 | $4.75 | $7.64 | 66,000 | — | — |
| 2002-06-04 | $4.79 | $7.70 | 320,000 | — | — |
| 2002-06-03 | $4.89 | $7.86 | 76,000 | — | — |
| 2002-05-31 | $4.94 | $7.95 | 126,000 | — | — |
| 2002-05-30 | $4.85 | $7.79 | 75,000 | — | — |
| 2002-05-29 | $4.82 | $7.76 | 84,000 | — | — |
| 2002-05-28 | $4.83 | $7.76 | 37,000 | — | — |
| 2002-05-24 | $4.80 | $7.71 | 44,000 | — | — |
| 2002-05-23 | $4.69 | $7.54 | 75,000 | — | — |
| 2002-05-22 | $4.65 | $7.48 | 20,000 | — | — |
| 2002-05-21 | $4.65 | $7.48 | 274,000 | — | — |
| 2002-05-20 | $4.68 | $7.53 | 104,000 | — | — |
| 2002-05-17 | $4.70 | $7.56 | 79,000 | — | — |
| 2002-05-16 | $4.68 | $7.53 | 103,000 | — | — |
| 2002-05-15 | $4.84 | $7.79 | 93,000 | — | — |
| 2002-05-14 | $4.88 | $7.80 | 267,000 | — | — |
| 2002-05-13 | $4.51 | $7.21 | 198,000 | — | — |
| 2002-05-10 | $4.42 | $7.08 | 123,000 | — | — |
| 2002-05-09 | $4.48 | $7.16 | 244,000 | — | — |
| 2002-05-08 | $4.67 | $7.47 | 234,000 | — | — |
| 2002-05-07 | $4.85 | $7.76 | 384,000 | — | — |
| 2002-05-06 | $4.94 | $7.90 | 37,000 | — | — |
| 2002-05-03 | $5.03 | $8.04 | 64,000 | — | — |
| 2002-05-02 | $5.02 | $8.04 | 33,000 | — | — |
| 2002-05-01 | $5.01 | $8.02 | 83,000 | — | — |
| 2002-04-30 | $4.92 | $7.87 | 97,000 | — | — |
| 2002-04-29 | $5.02 | $8.03 | 71,000 | — | — |
| 2002-04-26 | $4.93 | $7.89 | 53,000 | — | — |
| 2002-04-25 | $5.10 | $8.17 | 30,000 | — | — |
| 2002-04-24 | $5.10 | $8.17 | 50,000 | — | — |
| 2002-04-23 | $5.11 | $8.18 | 25,000 | — | — |
| 2002-04-22 | $5.13 | $8.21 | 49,000 | — | — |
| 2002-04-19 | $5.11 | $8.17 | 23,000 | — | — |
| 2002-04-18 | $5.06 | $8.09 | 61,000 | — | — |
| 2002-04-17 | $5.09 | $8.14 | 52,000 | — | — |
| 2002-04-16 | $5.12 | $8.19 | 190,000 | — | — |
| 2002-04-15 | $5.14 | $8.23 | 48,000 | — | — |
| 2002-04-12 | $5.10 | $8.15 | 59,000 | — | — |
| 2002-04-11 | $4.92 | $7.87 | 12,000 | — | — |
| 2002-04-10 | $4.91 | $7.86 | 72,000 | — | — |
| 2002-04-09 | $4.91 | $7.86 | 96,000 | — | — |
| 2002-04-08 | $4.91 | $7.86 | 35,000 | — | — |
| 2002-04-05 | $4.91 | $7.85 | 50,000 | — | — |
| 2002-04-04 | $4.90 | $7.83 | 48,000 | — | — |
| 2002-04-03 | $4.80 | $7.68 | 8,000 | — | — |
| 2002-04-02 | $4.79 | $7.67 | 13,000 | — | — |
| 2002-04-01 | $4.85 | $7.76 | 15,000 | — | — |
| 2002-03-28 | $4.90 | $7.84 | 42,000 | — | — |
| 2002-03-27 | $4.90 | $7.84 | 77,000 | — | — |
| 2002-03-26 | $4.89 | $7.82 | 70,000 | — | — |
| 2002-03-25 | $4.97 | $7.95 | 32,000 | — | — |
| 2002-03-22 | $4.99 | $7.98 | 121,000 | — | — |
| 2002-03-21 | $4.85 | $7.75 | 41,000 | — | — |
| 2002-03-20 | $4.74 | $7.59 | 13,000 | — | — |
| 2002-03-19 | $4.79 | $7.66 | 43,000 | — | — |
| 2002-03-18 | $4.69 | $7.51 | 20,000 | — | — |
| 2002-03-15 | $4.61 | $7.37 | 33,000 | — | — |
| 2002-03-14 | $4.58 | $7.33 | 82,000 | — | — |
| 2002-03-13 | $4.56 | $7.30 | 13,000 | — | — |
| 2002-03-12 | $4.60 | $7.36 | 15,000 | — | — |
| 2002-03-11 | $4.56 | $7.30 | 41,000 | — | — |
| 2002-03-08 | $4.60 | $7.36 | 45,000 | — | — |
| 2002-03-07 | $4.53 | $7.25 | 23,000 | — | — |
| 2002-03-06 | $4.60 | $7.36 | 102,000 | — | — |
| 2002-03-05 | $4.50 | $7.20 | 67,000 | — | — |
| 2002-03-04 | $4.43 | $7.08 | 69,000 | — | — |
| 2002-03-01 | $4.40 | $7.04 | 63,000 | — | — |
| 2002-02-28 | $4.43 | $7.08 | 87,000 | — | — |
| 2002-02-27 | $4.40 | $7.03 | 3,000 | — | — |
| 2002-02-26 | $4.40 | $7.03 | 16,000 | — | — |
| 2002-02-25 | $4.40 | $7.04 | 24,000 | — | — |
| 2002-02-22 | $4.38 | $7.00 | 74,000 | — | — |
| 2002-02-21 | $4.43 | $7.08 | 175,000 | — | — |
| 2002-02-20 | $4.45 | $7.12 | 88,000 | — | — |
| 2002-02-19 | $4.46 | $7.13 | 29,000 | — | — |
| 2002-02-15 | $4.48 | $7.16 | 23,000 | — | — |
| 2002-02-14 | $4.48 | $7.16 | 52,000 | — | — |
| 2002-02-13 | $4.50 | $7.20 | 50,000 | — | — |
| 2002-02-12 | $4.42 | $7.03 | 91,000 | — | — |
| 2002-02-11 | $4.30 | $6.84 | 58,000 | — | — |
| 2002-02-08 | $4.19 | $6.67 | 19,000 | — | — |
| 2002-02-07 | $4.17 | $6.64 | 19,000 | — | — |
| 2002-02-06 | $4.16 | $6.62 | 6,000 | — | — |
| 2002-02-05 | $4.15 | $6.60 | 18,000 | — | — |
| 2002-02-04 | $4.10 | $6.52 | 38,000 | — | — |
| 2002-02-01 | $4.11 | $6.54 | 75,000 | — | — |
| 2002-01-31 | $4.20 | $6.68 | 91,000 | — | — |
| 2002-01-30 | $4.10 | $6.53 | 74,000 | — | — |
| 2002-01-29 | $4.07 | $6.47 | 24,000 | — | — |
| 2002-01-28 | $4.10 | $6.52 | 16,000 | — | — |
| 2002-01-25 | $4.06 | $6.46 | 33,000 | — | — |
| 2002-01-24 | $4.08 | $6.48 | 79,000 | — | — |
| 2002-01-23 | $4.05 | $6.44 | 92,000 | — | — |
| 2002-01-22 | $3.98 | $6.33 | 77,000 | — | — |
| 2002-01-18 | $3.95 | $6.29 | 76,000 | — | — |
| 2002-01-17 | $3.91 | $6.22 | 22,000 | — | — |
| 2002-01-16 | $3.85 | $6.12 | 107,000 | — | — |
| 2002-01-15 | $3.80 | $6.05 | 216,000 | — | — |
| 2002-01-14 | $3.75 | $5.97 | 456,000 | — | — |
| 2002-01-11 | $4.02 | $6.40 | 43,000 | — | — |
| 2002-01-10 | $3.99 | $6.35 | 74,000 | — | — |
| 2002-01-09 | $3.99 | $6.34 | 45,000 | — | — |
| 2002-01-08 | $3.98 | $6.34 | 41,000 | — | — |
| 2002-01-07 | $4.00 | $6.37 | 32,000 | — | — |
| 2002-01-04 | $4.10 | $6.53 | 104,000 | — | — |
| 2002-01-03 | $3.84 | $6.11 | 75,000 | — | — |
| 2002-01-02 | $3.82 | $6.07 | 30,000 | — | — |