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
- 1990-07-31 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 | $4.10 | $6.42 | 23,400 | — | — |
| 2002-12-30 | $4.10 | $6.42 | 29,400 | — | — |
| 2002-12-27 | $4.06 | $6.35 | 3,800 | — | — |
| 2002-12-26 | $4.27 | $6.68 | 11,300 | — | — |
| 2002-12-24 | $4.32 | $6.76 | 2,100 | — | — |
| 2002-12-23 | $4.45 | $6.96 | 19,500 | — | — |
| 2002-12-20 | $4.49 | $7.03 | 22,600 | — | — |
| 2002-12-19 | $4.65 | $7.28 | 6,700 | — | — |
| 2002-12-18 | $4.49 | $7.03 | 5,300 | — | — |
| 2002-12-17 | $4.49 | $7.03 | 10,800 | — | — |
| 2002-12-16 | $4.50 | $7.04 | 17,200 | — | — |
| 2002-12-13 | $4.59 | $7.18 | 1,400 | — | — |
| 2002-12-12 | $4.68 | $7.32 | 3,200 | — | — |
| 2002-12-11 | $4.80 | $7.51 | 3,700 | — | — |
| 2002-12-10 | $4.79 | $7.50 | 8,300 | — | — |
| 2002-12-09 | $4.45 | $6.96 | 5,000 | — | — |
| 2002-12-06 | $4.58 | $7.17 | 19,400 | — | — |
| 2002-12-05 | $4.72 | $7.39 | 17,000 | — | — |
| 2002-12-04 | $4.99 | $7.81 | 105,400 | — | — |
| 2002-12-03 | $5.28 | $8.26 | 2,100 | — | — |
| 2002-12-02 | $5.27 | $8.25 | 1,500 | — | — |
| 2002-11-29 | $5.47 | $8.56 | 0 | — | — |
| 2002-11-27 | $5.47 | $8.56 | 2,800 | — | — |
| 2002-11-26 | $5.34 | $8.36 | 1,900 | — | — |
| 2002-11-25 | $5.50 | $8.61 | 9,300 | — | — |
| 2002-11-22 | $5.50 | $8.61 | 1,900 | — | — |
| 2002-11-21 | $5.40 | $8.45 | 8,000 | — | — |
| 2002-11-20 | $5.35 | $8.37 | 2,700 | — | — |
| 2002-11-19 | $5.35 | $8.37 | 1,300 | — | — |
| 2002-11-18 | $5.28 | $8.26 | 700 | — | — |
| 2002-11-15 | $5.50 | $8.61 | 11,600 | — | — |
| 2002-11-14 | $5.40 | $8.45 | 5,000 | — | — |
| 2002-11-13 | $5.38 | $8.42 | 1,900 | — | — |
| 2002-11-12 | $5.20 | $8.14 | 8,300 | — | — |
| 2002-11-11 | $5.08 | $7.95 | 3,500 | — | — |
| 2002-11-08 | $5.18 | $8.11 | 6,200 | — | — |
| 2002-11-07 | $5.20 | $8.14 | 179,000 | — | — |
| 2002-11-06 | $5.39 | $8.34 | 1,400 | — | — |
| 2002-11-05 | $5.26 | $8.14 | 6,000 | — | — |
| 2002-11-04 | $5.14 | $7.95 | 2,000 | — | — |
| 2002-11-01 | $5.21 | $8.06 | 1,700 | — | — |
| 2002-10-31 | $5.19 | $8.03 | 2,000 | — | — |
| 2002-10-30 | $5.13 | $7.94 | 4,600 | — | — |
| 2002-10-29 | $5.20 | $8.05 | 4,800 | — | — |
| 2002-10-28 | $5.00 | $7.74 | 900 | — | — |
| 2002-10-25 | $5.09 | $7.88 | 2,900 | — | — |
| 2002-10-24 | $5.00 | $7.74 | 28,800 | — | — |
| 2002-10-23 | $5.05 | $7.81 | 400 | — | — |
| 2002-10-22 | $5.09 | $7.88 | 12,200 | — | — |
| 2002-10-21 | $5.27 | $8.15 | 200 | — | — |
| 2002-10-18 | $5.25 | $8.12 | 9,300 | — | — |
| 2002-10-17 | $4.97 | $7.69 | 5,400 | — | — |
| 2002-10-16 | $4.70 | $7.27 | 2,200 | — | — |
| 2002-10-15 | $4.65 | $7.20 | 4,700 | — | — |
| 2002-10-14 | $4.38 | $6.78 | 25,800 | — | — |
| 2002-10-11 | $4.45 | $6.89 | 3,100 | — | — |
| 2002-10-10 | $4.50 | $6.96 | 16,300 | — | — |
| 2002-10-09 | $4.59 | $7.10 | 10,600 | — | — |
| 2002-10-08 | $4.83 | $7.47 | 3,100 | — | — |
| 2002-10-07 | $4.85 | $7.50 | 14,800 | — | — |
| 2002-10-04 | $5.00 | $7.74 | 1,000 | — | — |
| 2002-10-03 | $5.17 | $8.00 | 5,600 | — | — |
| 2002-10-02 | $5.23 | $8.09 | 900 | — | — |
| 2002-10-01 | $5.11 | $7.91 | 3,100 | — | — |
| 2002-09-30 | $5.18 | $8.02 | 16,300 | — | — |
| 2002-09-27 | $5.15 | $7.97 | 2,100 | — | — |
| 2002-09-26 | $5.16 | $7.98 | 14,000 | — | — |
| 2002-09-25 | $5.23 | $8.09 | 10,100 | — | — |
| 2002-09-24 | $4.97 | $7.69 | 4,000 | — | — |
| 2002-09-23 | $4.99 | $7.72 | 22,500 | — | — |
| 2002-09-20 | $5.25 | $8.12 | 4,600 | — | — |
| 2002-09-19 | $5.03 | $7.78 | 15,200 | — | — |
| 2002-09-18 | $5.30 | $8.20 | 5,100 | — | — |
| 2002-09-17 | $5.39 | $8.34 | 3,700 | — | — |
| 2002-09-16 | $5.64 | $8.73 | 3,400 | — | — |
| 2002-09-13 | $5.77 | $8.93 | 20,600 | — | — |
| 2002-09-12 | $5.78 | $8.94 | 4,300 | — | — |
| 2002-09-11 | $6.10 | $9.44 | 6,500 | — | — |
| 2002-09-10 | $5.95 | $9.21 | 12,700 | — | — |
| 2002-09-09 | $5.91 | $9.14 | 2,200 | — | — |
| 2002-09-06 | $5.75 | $8.90 | 6,700 | — | — |
| 2002-09-05 | $5.55 | $8.59 | 7,300 | — | — |
| 2002-09-04 | $6.10 | $9.44 | 53,300 | — | — |
| 2002-09-03 | $5.11 | $7.91 | 10,500 | — | — |
| 2002-08-30 | $5.40 | $8.36 | 6,800 | — | — |
| 2002-08-29 | $5.79 | $8.96 | 3,200 | — | — |
| 2002-08-28 | $5.50 | $8.51 | 7,900 | — | — |
| 2002-08-27 | $5.94 | $9.19 | 1,500 | — | — |
| 2002-08-26 | $5.99 | $9.27 | 2,900 | — | — |
| 2002-08-23 | $5.94 | $9.19 | 6,100 | — | — |
| 2002-08-22 | $5.98 | $9.25 | 2,700 | — | — |
| 2002-08-21 | $5.85 | $9.05 | 2,600 | — | — |
| 2002-08-20 | $5.80 | $8.97 | 12,300 | — | — |
| 2002-08-19 | $5.95 | $9.21 | 2,300 | — | — |
| 2002-08-16 | $5.60 | $8.67 | 3,100 | — | — |
| 2002-08-15 | $5.43 | $8.40 | 17,500 | — | — |
| 2002-08-14 | $5.50 | $8.51 | 11,000 | — | — |
| 2002-08-13 | $5.15 | $7.97 | 18,800 | — | — |
| 2002-08-12 | $5.25 | $8.12 | 6,700 | — | — |
| 2002-08-09 | $5.50 | $8.51 | 116,800 | — | — |
| 2002-08-08 | $5.56 | $8.60 | 217,400 | — | — |
| 2002-08-07 | $5.65 | $8.65 | 3,000 | — | — |
| 2002-08-06 | $5.52 | $8.45 | 8,900 | — | — |
| 2002-08-05 | $5.33 | $8.16 | 4,600 | — | — |
| 2002-08-02 | $5.15 | $7.88 | 17,800 | — | — |
| 2002-08-01 | $5.75 | $8.80 | 37,200 | — | — |
| 2002-07-31 | $6.10 | $9.34 | 47,200 | — | — |
| 2002-07-30 | $7.05 | $10.79 | 25,200 | — | — |
| 2002-07-29 | $7.40 | $11.33 | 9,800 | — | — |
| 2002-07-26 | $6.75 | $10.33 | 25,200 | — | — |
| 2002-07-25 | $6.60 | $10.10 | 19,600 | — | — |
| 2002-07-24 | $6.45 | $9.87 | 13,500 | — | — |
| 2002-07-23 | $6.45 | $9.87 | 6,000 | — | — |
| 2002-07-22 | $6.70 | $10.26 | 7,300 | — | — |
| 2002-07-19 | $6.85 | $10.49 | 6,800 | — | — |
| 2002-07-18 | $7.20 | $11.02 | 3,000 | — | — |
| 2002-07-17 | $7.40 | $11.33 | 16,300 | — | — |
| 2002-07-16 | $7.50 | $11.48 | 3,300 | — | — |
| 2002-07-15 | $7.79 | $11.93 | 14,800 | — | — |
| 2002-07-12 | $7.58 | $11.60 | 8,800 | — | — |
| 2002-07-11 | $7.60 | $11.63 | 1,600 | — | — |
| 2002-07-10 | $7.40 | $11.33 | 3,900 | — | — |
| 2002-07-09 | $7.40 | $11.33 | 12,500 | — | — |
| 2002-07-08 | $7.00 | $10.72 | 12,600 | — | — |
| 2002-07-05 | $6.40 | $9.80 | 4,900 | — | — |
| 2002-07-03 | $6.25 | $9.57 | 9,500 | — | — |
| 2002-07-02 | $6.23 | $9.54 | 19,500 | — | — |
| 2002-07-01 | $6.41 | $9.81 | 2,800 | — | — |
| 2002-06-28 | $6.15 | $9.42 | 65,900 | — | — |
| 2002-06-27 | $6.75 | $10.33 | 1,000 | — | — |
| 2002-06-26 | $6.76 | $10.35 | 31,300 | — | — |
| 2002-06-25 | $6.30 | $9.64 | 34,600 | — | — |
| 2002-06-24 | $6.43 | $9.84 | 20,000 | — | — |
| 2002-06-21 | $6.57 | $10.06 | 30,100 | — | — |
| 2002-06-20 | $6.83 | $10.46 | 11,700 | — | — |
| 2002-06-19 | $6.85 | $10.49 | 44,700 | — | — |
| 2002-06-18 | $6.65 | $10.18 | 26,100 | — | — |
| 2002-06-17 | $7.02 | $10.75 | 4,000 | — | — |
| 2002-06-14 | $7.13 | $10.92 | 8,100 | — | — |
| 2002-06-13 | $7.10 | $10.87 | 12,500 | — | — |
| 2002-06-12 | $7.26 | $11.11 | 18,200 | — | — |
| 2002-06-11 | $7.60 | $11.63 | 19,900 | — | — |
| 2002-06-10 | $8.35 | $12.78 | 500 | — | — |
| 2002-06-07 | $8.38 | $12.83 | 9,100 | — | — |
| 2002-06-06 | $8.54 | $13.07 | 1,800 | — | — |
| 2002-06-05 | $8.78 | $13.44 | 1,100 | — | — |
| 2002-06-04 | $8.64 | $13.23 | 1,700 | — | — |
| 2002-06-03 | $8.62 | $13.20 | 12,000 | — | — |
| 2002-05-31 | $9.00 | $13.78 | 9,200 | — | — |
| 2002-05-30 | $8.60 | $13.17 | 13,000 | — | — |
| 2002-05-29 | $8.77 | $13.43 | 13,800 | — | — |
| 2002-05-28 | $9.25 | $14.16 | 4,900 | — | — |
| 2002-05-24 | $9.06 | $13.87 | 5,000 | — | — |
| 2002-05-23 | $9.60 | $14.70 | 1,000 | — | — |
| 2002-05-22 | $9.40 | $14.39 | 3,400 | — | — |
| 2002-05-21 | $9.20 | $14.08 | 6,600 | — | — |
| 2002-05-20 | $9.85 | $15.08 | 5,700 | — | — |
| 2002-05-17 | $10.02 | $15.34 | 2,500 | — | — |
| 2002-05-16 | $10.25 | $15.69 | 18,400 | — | — |
| 2002-05-15 | $10.25 | $15.69 | 4,600 | — | — |
| 2002-05-14 | $9.85 | $15.08 | 4,400 | — | — |
| 2002-05-13 | $9.30 | $14.24 | 8,800 | — | — |
| 2002-05-10 | $9.40 | $14.39 | 15,500 | — | — |
| 2002-05-09 | $10.25 | $15.69 | 214,400 | — | — |
| 2002-05-08 | $11.00 | $16.63 | 4,000 | — | — |
| 2002-05-07 | $10.95 | $16.55 | 6,200 | — | — |
| 2002-05-06 | $11.51 | $17.40 | 1,200 | — | — |
| 2002-05-03 | $11.50 | $17.38 | 1,700 | — | — |
| 2002-05-02 | $11.50 | $17.38 | 8,000 | — | — |
| 2002-05-01 | $10.70 | $16.17 | 9,400 | — | — |
| 2002-04-30 | $10.90 | $16.47 | 20,200 | — | — |
| 2002-04-29 | $10.75 | $16.25 | 9,000 | — | — |
| 2002-04-26 | $10.75 | $16.25 | 2,800 | — | — |
| 2002-04-25 | $11.50 | $17.38 | 4,000 | — | — |
| 2002-04-24 | $10.96 | $16.57 | 6,700 | — | — |
| 2002-04-23 | $11.19 | $16.91 | 1,500 | — | — |
| 2002-04-22 | $11.00 | $16.63 | 3,700 | — | — |
| 2002-04-19 | $11.44 | $17.29 | 700 | — | — |
| 2002-04-18 | $11.40 | $17.23 | 700 | — | — |
| 2002-04-17 | $11.54 | $17.44 | 1,100 | — | — |
| 2002-04-16 | $11.55 | $17.46 | 12,900 | — | — |
| 2002-04-15 | $11.53 | $17.43 | 4,900 | — | — |
| 2002-04-12 | $11.52 | $17.41 | 10,800 | — | — |
| 2002-04-11 | $10.55 | $15.95 | 3,400 | — | — |
| 2002-04-10 | $10.37 | $15.67 | 2,400 | — | — |
| 2002-04-09 | $10.25 | $15.49 | 1,600 | — | — |
| 2002-04-08 | $10.15 | $15.34 | 2,400 | — | — |
| 2002-04-05 | $9.89 | $14.95 | 9,800 | — | — |
| 2002-04-04 | $10.15 | $15.34 | 11,700 | — | — |
| 2002-04-03 | $10.35 | $15.64 | 7,900 | — | — |
| 2002-04-02 | $10.65 | $16.10 | 2,800 | — | — |
| 2002-04-01 | $10.70 | $16.17 | 2,800 | — | — |
| 2002-03-28 | $11.30 | $17.08 | 700 | — | — |
| 2002-03-27 | $11.20 | $16.93 | 2,100 | — | — |
| 2002-03-26 | $11.20 | $16.93 | 1,900 | — | — |
| 2002-03-25 | $11.30 | $17.08 | 3,900 | — | — |
| 2002-03-22 | $11.77 | $17.79 | 7,000 | — | — |
| 2002-03-21 | $11.60 | $17.53 | 25,300 | — | — |
| 2002-03-20 | $11.75 | $17.76 | 12,900 | — | — |
| 2002-03-19 | $11.85 | $17.91 | 7,500 | — | — |
| 2002-03-18 | $12.00 | $18.14 | 9,600 | — | — |
| 2002-03-15 | $11.79 | $17.82 | 13,000 | — | — |
| 2002-03-14 | $11.00 | $16.63 | 5,700 | — | — |
| 2002-03-13 | $10.90 | $16.47 | 5,600 | — | — |
| 2002-03-12 | $10.50 | $15.87 | 6,000 | — | — |
| 2002-03-11 | $10.60 | $16.02 | 31,400 | — | — |
| 2002-03-08 | $10.10 | $15.27 | 10,200 | — | — |
| 2002-03-07 | $10.07 | $15.22 | 3,900 | — | — |
| 2002-03-06 | $10.00 | $15.11 | 15,500 | — | — |
| 2002-03-05 | $9.75 | $14.74 | 3,200 | — | — |
| 2002-03-04 | $9.73 | $14.71 | 9,100 | — | — |
| 2002-03-01 | $9.65 | $14.59 | 10,200 | — | — |
| 2002-02-28 | $9.70 | $14.66 | 9,500 | — | — |
| 2002-02-27 | $9.50 | $14.36 | 14,200 | — | — |
| 2002-02-26 | $9.20 | $13.91 | 40,900 | — | — |
| 2002-02-25 | $9.00 | $13.60 | 24,300 | — | — |
| 2002-02-22 | $9.00 | $13.60 | 5,800 | — | — |
| 2002-02-21 | $9.00 | $13.60 | 30,400 | — | — |
| 2002-02-20 | $9.10 | $13.75 | 15,600 | — | — |
| 2002-02-19 | $8.98 | $13.57 | 3,700 | — | — |
| 2002-02-15 | $8.98 | $13.57 | 8,100 | — | — |
| 2002-02-14 | $8.86 | $13.39 | 93,500 | — | — |
| 2002-02-13 | $8.88 | $13.42 | 600 | — | — |
| 2002-02-12 | $8.94 | $13.51 | 18,200 | — | — |
| 2002-02-11 | $8.94 | $13.51 | 74,900 | — | — |
| 2002-02-08 | $8.97 | $13.56 | 38,500 | — | — |
| 2002-02-07 | $8.80 | $13.30 | 166,700 | — | — |
| 2002-02-06 | $8.85 | $13.16 | 11,200 | — | — |
| 2002-02-05 | $8.85 | $13.16 | 5,700 | — | — |
| 2002-02-04 | $8.85 | $13.16 | 1,500 | — | — |
| 2002-02-01 | $8.90 | $13.24 | 10,600 | — | — |
| 2002-01-31 | $9.00 | $13.39 | 17,000 | — | — |
| 2002-01-30 | $8.90 | $13.24 | 41,500 | — | — |
| 2002-01-29 | $8.82 | $13.12 | 2,000 | — | — |
| 2002-01-28 | $8.75 | $13.02 | 19,200 | — | — |
| 2002-01-25 | $8.58 | $12.76 | 19,000 | — | — |
| 2002-01-24 | $8.40 | $12.50 | 11,500 | — | — |
| 2002-01-23 | $8.65 | $12.87 | 14,500 | — | — |
| 2002-01-22 | $8.70 | $12.94 | 1,600 | — | — |
| 2002-01-18 | $8.80 | $13.09 | 7,500 | — | — |
| 2002-01-17 | $8.94 | $13.30 | 10,300 | — | — |
| 2002-01-16 | $9.05 | $13.46 | 7,900 | — | — |
| 2002-01-15 | $8.95 | $13.31 | 500 | — | — |
| 2002-01-14 | $8.85 | $13.16 | 2,100 | — | — |
| 2002-01-11 | $8.85 | $13.16 | 700 | — | — |
| 2002-01-10 | $8.80 | $13.09 | 500 | — | — |
| 2002-01-09 | $8.76 | $13.03 | 4,600 | — | — |
| 2002-01-08 | $8.73 | $12.99 | 2,300 | — | — |
| 2002-01-07 | $8.90 | $13.24 | 10,500 | — | — |
| 2002-01-04 | $8.95 | $13.31 | 11,800 | — | — |
| 2002-01-03 | $8.75 | $13.02 | 4,900 | — | — |
| 2002-01-02 | $8.62 | $12.82 | 3,200 | — | — |