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
- 1980-03-17 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 | $4.61 | $6.05 | 58,838 | — | — |
| 2002-12-30 | $4.77 | $6.27 | 16,344 | — | — |
| 2002-12-27 | $4.82 | $6.33 | 14,165 | — | — |
| 2002-12-26 | $4.77 | $6.27 | 0 | — | — |
| 2002-12-24 | $4.77 | $6.27 | 28,330 | — | — |
| 2002-12-23 | $4.68 | $6.15 | 44,674 | — | — |
| 2002-12-20 | $4.54 | $5.96 | 49,032 | — | — |
| 2002-12-19 | $4.57 | $5.99 | 14,165 | — | — |
| 2002-12-18 | $4.59 | $6.02 | 40,315 | — | — |
| 2002-12-17 | $4.59 | $6.02 | 22,882 | — | — |
| 2002-12-16 | $4.68 | $6.15 | 5,448 | — | — |
| 2002-12-13 | $4.63 | $6.08 | 1,090 | — | — |
| 2002-12-12 | $4.52 | $5.93 | 39,226 | — | — |
| 2002-12-11 | $4.59 | $6.02 | 29,419 | — | — |
| 2002-12-10 | $4.55 | $5.98 | 32,688 | — | — |
| 2002-12-09 | $4.70 | $6.17 | 9,806 | — | — |
| 2002-12-06 | $4.82 | $6.33 | 10,896 | — | — |
| 2002-12-05 | $4.77 | $6.27 | 2,179 | — | — |
| 2002-12-04 | $4.70 | $6.17 | 38,136 | — | — |
| 2002-12-03 | $4.83 | $6.34 | 5,448 | — | — |
| 2002-12-02 | $4.86 | $6.39 | 4,358 | — | — |
| 2002-11-29 | $4.87 | $6.40 | 27,240 | — | — |
| 2002-11-27 | $4.86 | $6.38 | 2,179 | — | — |
| 2002-11-26 | $4.82 | $6.33 | 8,717 | — | — |
| 2002-11-25 | $4.86 | $6.39 | 25,061 | — | — |
| 2002-11-22 | $4.82 | $6.33 | 22,882 | — | — |
| 2002-11-21 | $4.82 | $6.33 | 15,254 | — | — |
| 2002-11-20 | $4.80 | $6.30 | 42,494 | — | — |
| 2002-11-19 | $4.59 | $6.03 | 9,806 | — | — |
| 2002-11-18 | $4.50 | $5.90 | 44,674 | — | — |
| 2002-11-15 | $4.41 | $5.78 | 2,179 | — | — |
| 2002-11-14 | $4.38 | $5.74 | 33,778 | — | — |
| 2002-11-13 | $4.27 | $5.60 | 10,896 | — | — |
| 2002-11-12 | $4.31 | $5.61 | 21,792 | — | — |
| 2002-11-11 | $4.29 | $5.59 | 1,090 | — | — |
| 2002-11-08 | $4.30 | $5.60 | 5,448 | — | — |
| 2002-11-07 | $4.29 | $5.59 | 13,075 | — | — |
| 2002-11-06 | $4.25 | $5.53 | 52,301 | — | — |
| 2002-11-05 | $4.35 | $5.66 | 5,448 | — | — |
| 2002-11-04 | $4.28 | $5.57 | 89,347 | — | — |
| 2002-11-01 | $4.47 | $5.82 | 13,075 | — | — |
| 2002-10-31 | $4.38 | $5.70 | 10,896 | — | — |
| 2002-10-30 | $4.50 | $5.85 | 1,090 | — | — |
| 2002-10-29 | $4.31 | $5.61 | 30,509 | — | — |
| 2002-10-28 | $4.41 | $5.73 | 283,296 | — | — |
| 2002-10-25 | $4.50 | $5.85 | 5,448 | — | — |
| 2002-10-24 | $4.50 | $5.85 | 40,315 | — | — |
| 2002-10-23 | $4.50 | $5.85 | 35,957 | — | — |
| 2002-10-22 | $4.52 | $5.88 | 29,419 | — | — |
| 2002-10-21 | $4.59 | $5.97 | 3,269 | — | — |
| 2002-10-18 | $4.60 | $5.99 | 19,613 | — | — |
| 2002-10-17 | $4.73 | $6.15 | 9,806 | — | — |
| 2002-10-16 | $4.68 | $6.09 | 8,717 | — | — |
| 2002-10-15 | $4.52 | $5.88 | 11,986 | — | — |
| 2002-10-14 | $4.73 | $6.15 | 42,494 | — | — |
| 2002-10-11 | $4.50 | $5.85 | 11,986 | — | — |
| 2002-10-10 | $4.68 | $6.09 | 43,584 | — | — |
| 2002-10-09 | $4.71 | $6.13 | 3,269 | — | — |
| 2002-10-08 | $4.86 | $6.33 | 31,598 | — | — |
| 2002-10-07 | $4.73 | $6.15 | 25,061 | — | — |
| 2002-10-04 | $4.96 | $6.45 | 33,778 | — | — |
| 2002-10-03 | $5.28 | $6.87 | 14,165 | — | — |
| 2002-10-02 | $5.37 | $6.99 | 18,523 | — | — |
| 2002-10-01 | $5.41 | $7.05 | 6,538 | — | — |
| 2002-09-30 | $5.32 | $6.93 | 3,269 | — | — |
| 2002-09-27 | $5.32 | $6.93 | 19,613 | — | — |
| 2002-09-26 | $5.50 | $7.15 | 3,269 | — | — |
| 2002-09-25 | $5.41 | $7.05 | 41,405 | — | — |
| 2002-09-24 | $5.38 | $7.01 | 28,330 | — | — |
| 2002-09-23 | $5.50 | $7.16 | 14,165 | — | — |
| 2002-09-20 | $5.61 | $7.30 | 49,032 | — | — |
| 2002-09-19 | $5.69 | $7.41 | 16,344 | — | — |
| 2002-09-18 | $5.79 | $7.53 | 42,494 | — | — |
| 2002-09-17 | $5.78 | $7.53 | 8,717 | — | — |
| 2002-09-16 | $5.78 | $7.53 | 10,896 | — | — |
| 2002-09-13 | $5.77 | $7.51 | 7,627 | — | — |
| 2002-09-12 | $5.79 | $7.54 | 11,986 | — | — |
| 2002-09-11 | $5.87 | $7.65 | 9,806 | — | — |
| 2002-09-10 | $5.83 | $7.59 | 27,240 | — | — |
| 2002-09-09 | $5.78 | $7.53 | 1,090 | — | — |
| 2002-09-06 | $5.78 | $7.53 | 16,344 | — | — |
| 2002-09-05 | $5.79 | $7.53 | 3,269 | — | — |
| 2002-09-04 | $5.78 | $7.53 | 3,269 | — | — |
| 2002-09-03 | $5.87 | $7.64 | 5,448 | — | — |
| 2002-08-30 | $5.77 | $7.51 | 28,330 | — | — |
| 2002-08-29 | $5.77 | $7.51 | 17,434 | — | — |
| 2002-08-28 | $5.83 | $7.59 | 11,986 | — | — |
| 2002-08-27 | $5.81 | $7.57 | 16,344 | — | — |
| 2002-08-26 | $5.80 | $7.56 | 45,763 | — | — |
| 2002-08-23 | $5.78 | $7.53 | 71,914 | — | — |
| 2002-08-22 | $5.95 | $7.74 | 6,538 | — | — |
| 2002-08-21 | $5.92 | $7.71 | 1,090 | — | — |
| 2002-08-20 | $5.92 | $7.71 | 13,075 | — | — |
| 2002-08-19 | $6.06 | $7.88 | 0 | — | — |
| 2002-08-16 | $6.06 | $7.88 | 22,882 | — | — |
| 2002-08-15 | $6.06 | $7.88 | 29,419 | — | — |
| 2002-08-14 | $6.08 | $7.91 | 6,538 | — | — |
| 2002-08-13 | $6.06 | $7.88 | 5,448 | — | — |
| 2002-08-12 | $6.15 | $8.00 | 16,344 | — | — |
| 2002-08-09 | $6.15 | $8.00 | 10,896 | — | — |
| 2002-08-08 | $6.19 | $8.06 | 8,717 | — | — |
| 2002-08-07 | $6.15 | $8.01 | 4,358 | — | — |
| 2002-08-06 | $6.06 | $7.88 | 41,405 | — | — |
| 2002-08-05 | $6.05 | $7.87 | 8,717 | — | — |
| 2002-08-02 | $6.29 | $8.18 | 3,269 | — | — |
| 2002-08-01 | $6.19 | $8.06 | 11,986 | — | — |
| 2002-07-31 | $6.15 | $8.00 | 15,254 | — | — |
| 2002-07-30 | $6.21 | $8.08 | 63,197 | — | — |
| 2002-07-29 | $6.06 | $7.88 | 35,957 | — | — |
| 2002-07-26 | $5.94 | $7.73 | 21,792 | — | — |
| 2002-07-25 | $5.94 | $7.74 | 30,509 | — | — |
| 2002-07-24 | $6.06 | $7.88 | 94,795 | — | — |
| 2002-07-23 | $6.06 | $7.88 | 98,064 | — | — |
| 2002-07-22 | $6.15 | $8.00 | 11,986 | — | — |
| 2002-07-19 | $6.24 | $8.12 | 47,942 | — | — |
| 2002-07-18 | $6.24 | $8.12 | 6,538 | — | — |
| 2002-07-17 | $6.24 | $8.12 | 59,928 | — | — |
| 2002-07-16 | $6.19 | $8.06 | 2,179 | — | — |
| 2002-07-15 | $6.17 | $8.04 | 17,434 | — | — |
| 2002-07-12 | $6.19 | $8.06 | 25,061 | — | — |
| 2002-07-11 | $6.19 | $8.05 | 27,240 | — | — |
| 2002-07-10 | $6.33 | $8.25 | 14,165 | — | — |
| 2002-07-09 | $6.29 | $8.18 | 27,240 | — | — |
| 2002-07-08 | $6.44 | $8.38 | 19,613 | — | — |
| 2002-07-05 | $6.24 | $8.12 | 40,315 | — | — |
| 2002-07-03 | $6.24 | $8.12 | 35,957 | — | — |
| 2002-07-02 | $6.22 | $8.10 | 35,957 | — | — |
| 2002-07-01 | $6.24 | $8.12 | 55,570 | — | — |
| 2002-06-28 | $6.24 | $8.12 | 125,304 | — | — |
| 2002-06-27 | $6.28 | $8.18 | 55,570 | — | — |
| 2002-06-26 | $6.19 | $8.06 | 13,075 | — | — |
| 2002-06-25 | $6.23 | $8.11 | 52,301 | — | — |
| 2002-06-24 | $6.29 | $8.19 | 22,882 | — | — |
| 2002-06-21 | $6.42 | $8.36 | 6,538 | — | — |
| 2002-06-20 | $6.45 | $8.40 | 7,627 | — | — |
| 2002-06-19 | $6.33 | $8.24 | 22,882 | — | — |
| 2002-06-18 | $6.33 | $8.24 | 175,426 | — | — |
| 2002-06-17 | $6.33 | $8.24 | 16,344 | — | — |
| 2002-06-14 | $6.39 | $8.32 | 140,558 | — | — |
| 2002-06-13 | $6.36 | $8.28 | 228,816 | — | — |
| 2002-06-12 | $6.21 | $8.09 | 397,704 | — | — |
| 2002-06-11 | $6.55 | $8.52 | 162,350 | — | — |
| 2002-06-10 | $7.06 | $9.19 | 23,971 | — | — |
| 2002-06-07 | $7.09 | $9.23 | 99,154 | — | — |
| 2002-06-06 | $7.14 | $9.30 | 18,523 | — | — |
| 2002-06-05 | $7.14 | $9.29 | 90,437 | — | — |
| 2002-06-04 | $7.09 | $9.23 | 18,523 | — | — |
| 2002-06-03 | $7.11 | $9.26 | 61,018 | — | — |
| 2002-05-31 | $7.27 | $9.47 | 320,342 | — | — |
| 2002-05-30 | $6.58 | $8.57 | 16,344 | — | — |
| 2002-05-29 | $6.61 | $8.60 | 43,584 | — | — |
| 2002-05-28 | $6.57 | $8.55 | 35,957 | — | — |
| 2002-05-24 | $6.54 | $8.51 | 73,003 | — | — |
| 2002-05-23 | $6.54 | $8.51 | 4,358 | — | — |
| 2002-05-22 | $6.54 | $8.51 | 4,358 | — | — |
| 2002-05-21 | $6.53 | $8.50 | 5,448 | — | — |
| 2002-05-20 | $6.54 | $8.51 | 0 | — | — |
| 2002-05-17 | $6.54 | $8.51 | 7,627 | — | — |
| 2002-05-16 | $6.61 | $8.61 | 26,150 | — | — |
| 2002-05-15 | $6.62 | $8.62 | 1,090 | — | — |
| 2002-05-14 | $6.62 | $8.62 | 50,122 | — | — |
| 2002-05-13 | $6.59 | $8.58 | 19,613 | — | — |
| 2002-05-10 | $6.56 | $8.51 | 8,717 | — | — |
| 2002-05-09 | $6.56 | $8.52 | 11,986 | — | — |
| 2002-05-08 | $6.56 | $8.51 | 11,986 | — | — |
| 2002-05-07 | $6.58 | $8.55 | 14,165 | — | — |
| 2002-05-06 | $6.56 | $8.52 | 32,688 | — | — |
| 2002-05-03 | $6.59 | $8.56 | 22,882 | — | — |
| 2002-05-02 | $6.60 | $8.57 | 2,179 | — | — |
| 2002-05-01 | $6.60 | $8.57 | 19,613 | — | — |
| 2002-04-30 | $6.61 | $8.58 | 15,254 | — | — |
| 2002-04-29 | $6.64 | $8.62 | 13,075 | — | — |
| 2002-04-26 | $6.67 | $8.66 | 7,627 | — | — |
| 2002-04-25 | $6.64 | $8.62 | 19,613 | — | — |
| 2002-04-24 | $6.67 | $8.66 | 9,806 | — | — |
| 2002-04-23 | $6.61 | $8.58 | 15,254 | — | — |
| 2002-04-22 | $6.63 | $8.61 | 3,269 | — | — |
| 2002-04-19 | $6.64 | $8.62 | 3,269 | — | — |
| 2002-04-18 | $6.65 | $8.63 | 1,090 | — | — |
| 2002-04-17 | $6.64 | $8.62 | 13,075 | — | — |
| 2002-04-16 | $6.57 | $8.53 | 21,792 | — | — |
| 2002-04-15 | $6.60 | $8.57 | 47,942 | — | — |
| 2002-04-12 | $6.68 | $8.67 | 14,165 | — | — |
| 2002-04-11 | $6.63 | $8.61 | 46,853 | — | — |
| 2002-04-10 | $6.44 | $8.36 | 79,541 | — | — |
| 2002-04-09 | $6.37 | $8.27 | 61,018 | — | — |
| 2002-04-08 | $6.32 | $8.21 | 15,254 | — | — |
| 2002-04-05 | $6.31 | $8.19 | 17,434 | — | — |
| 2002-04-04 | $6.33 | $8.22 | 23,971 | — | — |
| 2002-04-03 | $6.33 | $8.22 | 7,627 | — | — |
| 2002-04-02 | $6.33 | $8.22 | 20,702 | — | — |
| 2002-04-01 | $6.33 | $8.22 | 41,405 | — | — |
| 2002-03-28 | $6.31 | $8.19 | 14,165 | — | — |
| 2002-03-27 | $6.26 | $8.13 | 8,717 | — | — |
| 2002-03-26 | $6.24 | $8.10 | 51,211 | — | — |
| 2002-03-25 | $6.26 | $8.13 | 68,645 | — | — |
| 2002-03-22 | $6.29 | $8.16 | 9,806 | — | — |
| 2002-03-21 | $6.33 | $8.22 | 8,717 | — | — |
| 2002-03-20 | $6.33 | $8.22 | 51,211 | — | — |
| 2002-03-19 | $6.29 | $8.16 | 13,075 | — | — |
| 2002-03-18 | $6.26 | $8.12 | 22,882 | — | — |
| 2002-03-15 | $6.26 | $8.12 | 9,806 | — | — |
| 2002-03-14 | $6.19 | $8.03 | 53,390 | — | — |
| 2002-03-13 | $6.08 | $7.89 | 9,806 | — | — |
| 2002-03-12 | $6.10 | $7.92 | 32,688 | — | — |
| 2002-03-11 | $6.08 | $7.90 | 55,570 | — | — |
| 2002-03-08 | $6.10 | $7.92 | 116,587 | — | — |
| 2002-03-07 | $6.08 | $7.89 | 62,107 | — | — |
| 2002-03-06 | $6.06 | $7.87 | 54,480 | — | — |
| 2002-03-05 | $6.07 | $7.87 | 46,853 | — | — |
| 2002-03-04 | $6.11 | $7.94 | 7,627 | — | — |
| 2002-03-01 | $6.15 | $7.98 | 7,627 | — | — |
| 2002-02-28 | $6.10 | $7.92 | 13,075 | — | — |
| 2002-02-27 | $6.10 | $7.92 | 30,509 | — | — |
| 2002-02-26 | $6.08 | $7.89 | 37,046 | — | — |
| 2002-02-25 | $6.08 | $7.89 | 0 | — | — |
| 2002-02-22 | $6.08 | $7.89 | 3,269 | — | — |
| 2002-02-21 | $6.08 | $7.89 | 34,867 | — | — |
| 2002-02-20 | $6.10 | $7.92 | 3,269 | — | — |
| 2002-02-19 | $6.15 | $7.98 | 26,150 | — | — |
| 2002-02-15 | $6.09 | $7.90 | 1,090 | — | — |
| 2002-02-14 | $6.09 | $7.90 | 9,806 | — | — |
| 2002-02-13 | $6.10 | $7.91 | 13,075 | — | — |
| 2002-02-12 | $6.06 | $7.86 | 14,165 | — | — |
| 2002-02-11 | $6.06 | $7.86 | 0 | — | — |
| 2002-02-08 | $6.06 | $7.86 | 2,179 | — | — |
| 2002-02-07 | $6.06 | $7.86 | 2,179 | — | — |
| 2002-02-06 | $6.12 | $7.94 | 0 | — | — |
| 2002-02-05 | $6.12 | $7.94 | 0 | — | — |
| 2002-02-04 | $6.12 | $7.94 | 20,702 | — | — |
| 2002-02-01 | $6.09 | $7.91 | 7,627 | — | — |
| 2002-01-31 | $6.06 | $7.86 | 0 | — | — |
| 2002-01-30 | $6.06 | $7.86 | 6,538 | — | — |
| 2002-01-29 | $6.06 | $7.86 | 35,957 | — | — |
| 2002-01-28 | $6.05 | $7.85 | 112,229 | — | — |
| 2002-01-25 | $5.94 | $7.72 | 3,269 | — | — |
| 2002-01-24 | $5.94 | $7.71 | 35,957 | — | — |
| 2002-01-23 | $6.06 | $7.86 | 8,717 | — | — |
| 2002-01-22 | $5.97 | $7.74 | 132,931 | — | — |
| 2002-01-18 | $5.98 | $7.76 | 587,294 | — | — |
| 2002-01-17 | $6.16 | $7.99 | 1,090 | — | — |
| 2002-01-16 | $6.17 | $8.00 | 7,627 | — | — |
| 2002-01-15 | $6.20 | $8.04 | 16,344 | — | — |
| 2002-01-14 | $6.33 | $8.22 | 73,003 | — | — |
| 2002-01-11 | $6.10 | $7.92 | 3,269 | — | — |
| 2002-01-10 | $6.06 | $7.86 | 0 | — | — |
| 2002-01-09 | $6.06 | $7.86 | 0 | — | — |
| 2002-01-08 | $6.06 | $7.86 | 100,243 | — | — |
| 2002-01-07 | $5.97 | $7.74 | 0 | — | — |
| 2002-01-04 | $5.97 | $7.74 | 0 | — | — |
| 2002-01-03 | $5.97 | $7.74 | 32,688 | — | — |
| 2002-01-02 | $6.01 | $7.80 | 27,240 | — | — |