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 | $5.23 | $7.17 | 25,788 | — | — |
| 2002-12-30 | $5.20 | $7.13 | 22,841 | — | — |
| 2002-12-27 | $5.08 | $6.96 | 1,105 | — | — |
| 2002-12-26 | $5.07 | $6.95 | 12,157 | — | — |
| 2002-12-24 | $5.09 | $6.98 | 3,316 | — | — |
| 2002-12-23 | $5.09 | $6.98 | 12,157 | — | — |
| 2002-12-20 | $5.08 | $6.96 | 27,998 | — | — |
| 2002-12-19 | $5.13 | $7.04 | 9,210 | — | — |
| 2002-12-18 | $5.12 | $7.03 | 3,684 | — | — |
| 2002-12-17 | $5.12 | $7.02 | 29,472 | — | — |
| 2002-12-16 | $5.15 | $7.07 | 18,420 | — | — |
| 2002-12-13 | $5.05 | $6.92 | 29,472 | — | — |
| 2002-12-12 | $5.05 | $6.92 | 57,470 | — | — |
| 2002-12-11 | $5.05 | $6.92 | 18,788 | — | — |
| 2002-12-10 | $4.98 | $6.83 | 8,842 | — | — |
| 2002-12-09 | $5.01 | $6.87 | 19,894 | — | — |
| 2002-12-06 | $5.01 | $6.87 | 12,894 | — | — |
| 2002-12-05 | $4.90 | $6.72 | 6,263 | — | — |
| 2002-12-04 | $4.93 | $6.76 | 7,368 | — | — |
| 2002-12-03 | $4.94 | $6.78 | 5,158 | — | — |
| 2002-12-02 | $4.94 | $6.77 | 35,366 | — | — |
| 2002-11-29 | $4.91 | $6.74 | 17,683 | — | — |
| 2002-11-27 | $4.91 | $6.74 | 15,841 | — | — |
| 2002-11-26 | $4.89 | $6.70 | 7,736 | — | — |
| 2002-11-25 | $4.89 | $6.70 | 2,579 | — | — |
| 2002-11-22 | $4.92 | $6.75 | 5,894 | — | — |
| 2002-11-21 | $4.94 | $6.78 | 98,731 | — | — |
| 2002-11-20 | $4.94 | $6.78 | 24,314 | — | — |
| 2002-11-19 | $4.95 | $6.79 | 8,842 | — | — |
| 2002-11-18 | $4.90 | $6.72 | 33,524 | — | — |
| 2002-11-15 | $4.90 | $6.72 | 7,368 | — | — |
| 2002-11-14 | $4.91 | $6.73 | 10,315 | — | — |
| 2002-11-13 | $4.97 | $6.81 | 0 | — | — |
| 2002-11-12 | $4.97 | $6.81 | 5,158 | — | — |
| 2002-11-11 | $4.94 | $6.78 | 2,210 | — | — |
| 2002-11-08 | $4.93 | $6.76 | 2,947 | — | — |
| 2002-11-07 | $4.92 | $6.75 | 18,788 | — | — |
| 2002-11-06 | $4.89 | $6.70 | 2,947 | — | — |
| 2002-11-05 | $4.89 | $6.70 | 11,052 | — | — |
| 2002-11-04 | $4.91 | $6.74 | 13,999 | — | — |
| 2002-11-01 | $4.86 | $6.66 | 19,157 | — | — |
| 2002-10-31 | $4.95 | $6.78 | 10,684 | — | — |
| 2002-10-30 | $4.98 | $6.81 | 6,263 | — | — |
| 2002-10-29 | $4.91 | $6.72 | 4,052 | — | — |
| 2002-10-28 | $4.96 | $6.78 | 1,842 | — | — |
| 2002-10-25 | $4.98 | $6.82 | 0 | — | — |
| 2002-10-24 | $4.98 | $6.82 | 14,736 | — | — |
| 2002-10-23 | $4.89 | $6.69 | 30,209 | — | — |
| 2002-10-22 | $4.89 | $6.68 | 14,736 | — | — |
| 2002-10-21 | $4.91 | $6.72 | 7,736 | — | — |
| 2002-10-18 | $4.99 | $6.82 | 23,946 | — | — |
| 2002-10-17 | $5.01 | $6.85 | 13,262 | — | — |
| 2002-10-16 | $4.99 | $6.82 | 12,894 | — | — |
| 2002-10-15 | $4.97 | $6.79 | 19,525 | — | — |
| 2002-10-14 | $4.89 | $6.68 | 25,788 | — | — |
| 2002-10-11 | $4.87 | $6.66 | 27,998 | — | — |
| 2002-10-10 | $4.89 | $6.68 | 0 | — | — |
| 2002-10-09 | $4.89 | $6.68 | 104,626 | — | — |
| 2002-10-08 | $4.90 | $6.70 | 7,736 | — | — |
| 2002-10-07 | $4.90 | $6.70 | 23,946 | — | — |
| 2002-10-04 | $4.91 | $6.72 | 12,526 | — | — |
| 2002-10-03 | $4.86 | $6.64 | 8,842 | — | — |
| 2002-10-02 | $4.87 | $6.66 | 37,577 | — | — |
| 2002-10-01 | $4.87 | $6.66 | 74,417 | — | — |
| 2002-09-30 | $4.85 | $6.63 | 20,262 | — | — |
| 2002-09-27 | $4.89 | $6.68 | 14,368 | — | — |
| 2002-09-26 | $4.82 | $6.59 | 27,630 | — | — |
| 2002-09-25 | $4.80 | $6.57 | 15,473 | — | — |
| 2002-09-24 | $4.76 | $6.52 | 7,736 | — | — |
| 2002-09-23 | $4.83 | $6.61 | 13,262 | — | — |
| 2002-09-20 | $4.91 | $6.72 | 27,630 | — | — |
| 2002-09-19 | $4.89 | $6.68 | 1,842 | — | — |
| 2002-09-18 | $4.82 | $6.59 | 4,789 | — | — |
| 2002-09-17 | $4.79 | $6.55 | 4,421 | — | — |
| 2002-09-16 | $4.80 | $6.57 | 1,474 | — | — |
| 2002-09-13 | $4.80 | $6.57 | 5,894 | — | — |
| 2002-09-12 | $4.77 | $6.52 | 25,788 | — | — |
| 2002-09-11 | $4.75 | $6.50 | 4,789 | — | — |
| 2002-09-10 | $4.79 | $6.55 | 18,052 | — | — |
| 2002-09-09 | $4.76 | $6.52 | 11,420 | — | — |
| 2002-09-06 | $4.77 | $6.53 | 737 | — | — |
| 2002-09-05 | $4.79 | $6.55 | 8,473 | — | — |
| 2002-09-04 | $4.82 | $6.59 | 11,052 | — | — |
| 2002-09-03 | $4.83 | $6.60 | 14,736 | — | — |
| 2002-08-30 | $4.92 | $6.73 | 7,736 | — | — |
| 2002-08-29 | $4.89 | $6.68 | 57,470 | — | — |
| 2002-08-28 | $4.72 | $6.46 | 13,999 | — | — |
| 2002-08-27 | $4.85 | $6.64 | 12,157 | — | — |
| 2002-08-26 | $4.92 | $6.72 | 2,947 | — | — |
| 2002-08-23 | $4.97 | $6.79 | 737 | — | — |
| 2002-08-22 | $4.99 | $6.83 | 1,842 | — | — |
| 2002-08-21 | $4.94 | $6.76 | 2,579 | — | — |
| 2002-08-20 | $4.97 | $6.79 | 3,684 | — | — |
| 2002-08-19 | $4.99 | $6.83 | 14,736 | — | — |
| 2002-08-16 | $4.95 | $6.77 | 5,526 | — | — |
| 2002-08-15 | $4.94 | $6.76 | 18,052 | — | — |
| 2002-08-14 | $4.94 | $6.76 | 17,683 | — | — |
| 2002-08-13 | $4.97 | $6.79 | 2,210 | — | — |
| 2002-08-12 | $4.91 | $6.72 | 11,052 | — | — |
| 2002-08-09 | $4.90 | $6.70 | 8,105 | — | — |
| 2002-08-08 | $4.95 | $6.78 | 26,156 | — | — |
| 2002-08-07 | $4.91 | $6.72 | 3,316 | — | — |
| 2002-08-06 | $4.83 | $6.61 | 15,473 | — | — |
| 2002-08-05 | $4.67 | $6.39 | 10,684 | — | — |
| 2002-08-02 | $4.58 | $6.26 | 18,420 | — | — |
| 2002-08-01 | $4.56 | $6.22 | 21,736 | — | — |
| 2002-07-31 | $4.44 | $6.05 | 21,367 | — | — |
| 2002-07-30 | $4.45 | $6.07 | 14,736 | — | — |
| 2002-07-29 | $4.45 | $6.07 | 46,787 | — | — |
| 2002-07-26 | $4.38 | $5.97 | 26,156 | — | — |
| 2002-07-25 | $4.34 | $5.92 | 21,736 | — | — |
| 2002-07-24 | $4.61 | $6.29 | 153,991 | — | — |
| 2002-07-23 | $4.23 | $5.77 | 113,099 | — | — |
| 2002-07-22 | $4.60 | $6.27 | 21,736 | — | — |
| 2002-07-19 | $4.55 | $6.20 | 41,261 | — | — |
| 2002-07-18 | $4.56 | $6.22 | 110,152 | — | — |
| 2002-07-17 | $4.83 | $6.59 | 13,262 | — | — |
| 2002-07-16 | $4.86 | $6.63 | 18,052 | — | — |
| 2002-07-15 | $4.89 | $6.66 | 62,260 | — | — |
| 2002-07-12 | $5.08 | $6.92 | 24,314 | — | — |
| 2002-07-11 | $5.17 | $7.05 | 33,156 | — | — |
| 2002-07-10 | $5.33 | $7.27 | 27,630 | — | — |
| 2002-07-09 | $5.43 | $7.40 | 6,631 | — | — |
| 2002-07-08 | $5.46 | $7.45 | 6,263 | — | — |
| 2002-07-05 | $5.42 | $7.39 | 368 | — | — |
| 2002-07-03 | $5.39 | $7.35 | 56,734 | — | — |
| 2002-07-02 | $5.40 | $7.37 | 4,789 | — | — |
| 2002-07-01 | $5.43 | $7.41 | 6,631 | — | — |
| 2002-06-28 | $5.44 | $7.42 | 34,998 | — | — |
| 2002-06-27 | $5.43 | $7.40 | 27,262 | — | — |
| 2002-06-26 | $5.40 | $7.37 | 32,788 | — | — |
| 2002-06-25 | $5.40 | $7.37 | 8,842 | — | — |
| 2002-06-24 | $5.40 | $7.37 | 10,315 | — | — |
| 2002-06-21 | $5.40 | $7.37 | 22,104 | — | — |
| 2002-06-20 | $5.40 | $7.37 | 4,421 | — | — |
| 2002-06-19 | $5.39 | $7.35 | 25,420 | — | — |
| 2002-06-18 | $5.42 | $7.38 | 19,894 | — | — |
| 2002-06-17 | $5.43 | $7.41 | 32,419 | — | — |
| 2002-06-14 | $5.52 | $7.53 | 17,683 | — | — |
| 2002-06-13 | $5.52 | $7.53 | 5,894 | — | — |
| 2002-06-12 | $5.54 | $7.55 | 102,415 | — | — |
| 2002-06-11 | $5.54 | $7.55 | 69,996 | — | — |
| 2002-06-10 | $5.52 | $7.53 | 62,628 | — | — |
| 2002-06-07 | $5.55 | $7.56 | 0 | — | — |
| 2002-06-06 | $5.55 | $7.56 | 41,629 | — | — |
| 2002-06-05 | $5.54 | $7.55 | 56,365 | — | — |
| 2002-06-04 | $5.58 | $7.61 | 18,788 | — | — |
| 2002-06-03 | $5.59 | $7.62 | 20,262 | — | — |
| 2002-05-31 | $5.58 | $7.61 | 37,945 | — | — |
| 2002-05-30 | $5.59 | $7.62 | 88,784 | — | — |
| 2002-05-29 | $5.58 | $7.61 | 50,839 | — | — |
| 2002-05-28 | $5.58 | $7.61 | 18,788 | — | — |
| 2002-05-24 | $5.61 | $7.64 | 26,893 | — | — |
| 2002-05-23 | $5.59 | $7.62 | 18,420 | — | — |
| 2002-05-22 | $5.58 | $7.61 | 8,473 | — | — |
| 2002-05-21 | $5.58 | $7.61 | 15,104 | — | — |
| 2002-05-20 | $5.64 | $7.70 | 22,472 | — | — |
| 2002-05-17 | $5.59 | $7.62 | 13,999 | — | — |
| 2002-05-16 | $5.58 | $7.61 | 36,840 | — | — |
| 2002-05-15 | $5.58 | $7.60 | 9,210 | — | — |
| 2002-05-14 | $5.57 | $7.60 | 7,000 | — | — |
| 2002-05-13 | $5.57 | $7.60 | 37,577 | — | — |
| 2002-05-10 | $5.63 | $7.68 | 20,999 | — | — |
| 2002-05-09 | $5.61 | $7.64 | 17,315 | — | — |
| 2002-05-08 | $5.59 | $7.62 | 52,313 | — | — |
| 2002-05-07 | $5.56 | $7.59 | 43,840 | — | — |
| 2002-05-06 | $5.74 | $7.83 | 25,420 | — | — |
| 2002-05-03 | $5.75 | $7.85 | 2,210 | — | — |
| 2002-05-02 | $5.80 | $7.90 | 1,474 | — | — |
| 2002-05-01 | $5.84 | $7.94 | 1,474 | — | — |
| 2002-04-30 | $5.84 | $7.94 | 13,999 | — | — |
| 2002-04-29 | $5.77 | $7.85 | 18,788 | — | — |
| 2002-04-26 | $5.81 | $7.90 | 9,578 | — | — |
| 2002-04-25 | $5.81 | $7.90 | 6,631 | — | — |
| 2002-04-24 | $5.87 | $7.98 | 10,315 | — | — |
| 2002-04-23 | $5.84 | $7.94 | 7,736 | — | — |
| 2002-04-22 | $5.78 | $7.87 | 25,420 | — | — |
| 2002-04-19 | $5.94 | $8.09 | 3,316 | — | — |
| 2002-04-18 | $5.96 | $8.11 | 14,368 | — | — |
| 2002-04-17 | $6.08 | $8.27 | 33,893 | — | — |
| 2002-04-16 | $6.19 | $8.42 | 91,363 | — | — |
| 2002-04-15 | $5.89 | $8.01 | 36,840 | — | — |
| 2002-04-12 | $5.78 | $7.87 | 93,942 | — | — |
| 2002-04-11 | $5.72 | $7.79 | 124,151 | — | — |
| 2002-04-10 | $5.70 | $7.75 | 35,366 | — | — |
| 2002-04-09 | $5.70 | $7.75 | 129,308 | — | — |
| 2002-04-08 | $5.63 | $7.66 | 208,146 | — | — |
| 2002-04-05 | $5.70 | $7.75 | 95,784 | — | — |
| 2002-04-04 | $5.70 | $7.75 | 201,146 | — | — |
| 2002-04-03 | $5.73 | $7.79 | 88,416 | — | — |
| 2002-04-02 | $5.60 | $7.61 | 32,419 | — | — |
| 2002-04-01 | $5.70 | $7.75 | 27,630 | — | — |
| 2002-03-28 | $5.84 | $7.94 | 8,842 | — | — |
| 2002-03-27 | $5.70 | $7.75 | 12,157 | — | — |
| 2002-03-26 | $5.62 | $7.65 | 39,787 | — | — |
| 2002-03-25 | $5.57 | $7.57 | 17,683 | — | — |
| 2002-03-22 | $5.56 | $7.57 | 7,368 | — | — |
| 2002-03-21 | $5.59 | $7.61 | 21,736 | — | — |
| 2002-03-20 | $5.52 | $7.51 | 99,100 | — | — |
| 2002-03-19 | $5.56 | $7.57 | 91,732 | — | — |
| 2002-03-18 | $5.56 | $7.57 | 3,316 | — | — |
| 2002-03-15 | $5.59 | $7.61 | 6,263 | — | — |
| 2002-03-14 | $5.56 | $7.57 | 1,842 | — | — |
| 2002-03-13 | $5.58 | $7.59 | 12,894 | — | — |
| 2002-03-12 | $5.70 | $7.75 | 25,051 | — | — |
| 2002-03-11 | $5.67 | $7.72 | 38,314 | — | — |
| 2002-03-08 | $5.54 | $7.53 | 17,683 | — | — |
| 2002-03-07 | $5.51 | $7.50 | 5,158 | — | — |
| 2002-03-06 | $5.55 | $7.55 | 25,788 | — | — |
| 2002-03-05 | $5.56 | $7.57 | 12,157 | — | — |
| 2002-03-04 | $5.56 | $7.57 | 19,525 | — | — |
| 2002-03-01 | $5.56 | $7.57 | 212,935 | — | — |
| 2002-02-28 | $5.46 | $7.42 | 24,683 | — | — |
| 2002-02-27 | $5.46 | $7.42 | 40,524 | — | — |
| 2002-02-26 | $5.46 | $7.42 | 18,052 | — | — |
| 2002-02-25 | $5.46 | $7.42 | 60,418 | — | — |
| 2002-02-22 | $5.54 | $7.53 | 16,946 | — | — |
| 2002-02-21 | $5.43 | $7.39 | 6,263 | — | — |
| 2002-02-20 | $5.43 | $7.39 | 2,579 | — | — |
| 2002-02-19 | $5.43 | $7.39 | 17,683 | — | — |
| 2002-02-15 | $5.42 | $7.37 | 5,158 | — | — |
| 2002-02-14 | $5.43 | $7.39 | 13,262 | — | — |
| 2002-02-13 | $5.42 | $7.37 | 737 | — | — |
| 2002-02-12 | $5.40 | $7.35 | 6,631 | — | — |
| 2002-02-11 | $5.43 | $7.39 | 3,684 | — | — |
| 2002-02-08 | $5.43 | $7.39 | 17,683 | — | — |
| 2002-02-07 | $5.43 | $7.39 | 28,735 | — | — |
| 2002-02-06 | $5.43 | $7.39 | 19,894 | — | — |
| 2002-02-05 | $5.44 | $7.40 | 29,840 | — | — |
| 2002-02-04 | $5.42 | $7.37 | 23,209 | — | — |
| 2002-02-01 | $5.42 | $7.37 | 4,789 | — | — |
| 2002-01-31 | $5.46 | $7.40 | 19,525 | — | — |
| 2002-01-30 | $5.44 | $7.39 | 13,631 | — | — |
| 2002-01-29 | $5.43 | $7.37 | 11,052 | — | — |
| 2002-01-28 | $5.46 | $7.40 | 60,049 | — | — |
| 2002-01-25 | $5.46 | $7.40 | 9,947 | — | — |
| 2002-01-24 | $5.44 | $7.39 | 5,894 | — | — |
| 2002-01-23 | $5.44 | $7.39 | 46,418 | — | — |
| 2002-01-22 | $5.39 | $7.31 | 11,789 | — | — |
| 2002-01-18 | $5.42 | $7.35 | 17,683 | — | — |
| 2002-01-17 | $5.46 | $7.40 | 1,105 | — | — |
| 2002-01-16 | $5.43 | $7.37 | 77,732 | — | — |
| 2002-01-15 | $5.37 | $7.29 | 12,894 | — | — |
| 2002-01-14 | $5.37 | $7.29 | 7,736 | — | — |
| 2002-01-11 | $5.40 | $7.33 | 4,421 | — | — |
| 2002-01-10 | $5.36 | $7.28 | 20,630 | — | — |
| 2002-01-09 | $5.36 | $7.28 | 3,684 | — | — |
| 2002-01-08 | $5.39 | $7.31 | 16,210 | — | — |
| 2002-01-07 | $5.35 | $7.26 | 11,789 | — | — |
| 2002-01-04 | $5.36 | $7.28 | 13,262 | — | — |
| 2002-01-03 | $5.36 | $7.27 | 10,684 | — | — |
| 2002-01-02 | $5.35 | $7.26 | 7,000 | — | — |