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
- 1999-03-08 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 | $7.48 | $7.51 | 5,200 | — | — |
| 2002-12-30 | $6.63 | $6.66 | 0 | — | — |
| 2002-12-27 | $6.63 | $6.66 | 0 | — | — |
| 2002-12-26 | $6.63 | $6.66 | 1,600 | — | — |
| 2002-12-24 | $6.31 | $6.34 | 0 | — | — |
| 2002-12-23 | $6.31 | $6.34 | 0 | — | — |
| 2002-12-20 | $6.31 | $6.34 | 1,600 | — | — |
| 2002-12-19 | $6.40 | $6.43 | 81,200 | — | — |
| 2002-12-18 | $6.25 | $6.28 | 3,600 | — | — |
| 2002-12-17 | $6.31 | $6.34 | 0 | — | — |
| 2002-12-16 | $6.31 | $6.34 | 0 | — | — |
| 2002-12-13 | $6.31 | $6.34 | 800 | — | — |
| 2002-12-12 | $6.19 | $6.22 | 0 | — | — |
| 2002-12-11 | $6.19 | $6.22 | 61,200 | — | — |
| 2002-12-10 | $6.28 | $6.31 | 0 | — | — |
| 2002-12-09 | $6.28 | $6.31 | 4,800 | — | — |
| 2002-12-06 | $6.20 | $6.23 | 101,600 | — | — |
| 2002-12-05 | $6.28 | $6.31 | 136,000 | — | — |
| 2002-12-04 | $6.25 | $6.28 | 0 | — | — |
| 2002-12-03 | $6.25 | $6.28 | 0 | — | — |
| 2002-12-02 | $6.25 | $6.28 | 0 | — | — |
| 2002-11-29 | $6.25 | $6.28 | 0 | — | — |
| 2002-11-27 | $6.25 | $6.28 | 400 | — | — |
| 2002-11-26 | $6.25 | $6.28 | 0 | — | — |
| 2002-11-25 | $6.25 | $6.28 | 800 | — | — |
| 2002-11-22 | $6.07 | $6.09 | 0 | — | — |
| 2002-11-21 | $6.07 | $6.09 | 2,400 | — | — |
| 2002-11-20 | $6.13 | $6.15 | 0 | — | — |
| 2002-11-19 | $6.13 | $6.15 | 2,400 | — | — |
| 2002-11-18 | $6.13 | $6.15 | 0 | — | — |
| 2002-11-15 | $6.13 | $6.15 | 0 | — | — |
| 2002-11-14 | $6.13 | $6.15 | 2,000 | — | — |
| 2002-11-13 | $6.09 | $6.12 | 4,800 | — | — |
| 2002-11-12 | $6.15 | $6.18 | 0 | — | — |
| 2002-11-11 | $6.15 | $6.18 | 0 | — | — |
| 2002-11-08 | $6.15 | $6.18 | 0 | — | — |
| 2002-11-07 | $6.15 | $6.18 | 0 | — | — |
| 2002-11-06 | $6.15 | $6.18 | 0 | — | — |
| 2002-11-05 | $6.15 | $6.18 | 162,000 | — | — |
| 2002-11-04 | $6.19 | $6.22 | 0 | — | — |
| 2002-11-01 | $6.19 | $6.22 | 0 | — | — |
| 2002-10-31 | $6.19 | $6.22 | 800 | — | — |
| 2002-10-30 | $6.25 | $6.28 | 400 | — | — |
| 2002-10-29 | $6.26 | $6.29 | 10,000 | — | — |
| 2002-10-28 | $6.69 | $6.72 | 8,400 | — | — |
| 2002-10-25 | $5.84 | $5.87 | 4,400 | — | — |
| 2002-10-24 | $6.00 | $6.03 | 0 | — | — |
| 2002-10-23 | $6.00 | $6.03 | 0 | — | — |
| 2002-10-22 | $6.00 | $6.03 | 0 | — | — |
| 2002-10-21 | $6.00 | $6.03 | 49,600 | — | — |
| 2002-10-18 | $6.00 | $6.03 | 0 | — | — |
| 2002-10-17 | $6.00 | $6.03 | 0 | — | — |
| 2002-10-16 | $6.00 | $6.03 | 0 | — | — |
| 2002-10-15 | $6.00 | $6.03 | 3,600 | — | — |
| 2002-10-14 | $5.71 | $5.74 | 15,600 | — | — |
| 2002-10-11 | $5.75 | $5.78 | 0 | — | — |
| 2002-10-10 | $5.75 | $5.78 | 2,400 | — | — |
| 2002-10-09 | $5.75 | $5.78 | 0 | — | — |
| 2002-10-08 | $5.75 | $5.78 | 400 | — | — |
| 2002-10-07 | $5.68 | $5.71 | 0 | — | — |
| 2002-10-04 | $5.68 | $5.71 | 0 | — | — |
| 2002-10-03 | $5.68 | $5.71 | 0 | — | — |
| 2002-10-02 | $5.68 | $5.71 | 0 | — | — |
| 2002-10-01 | $5.68 | $5.71 | 0 | — | — |
| 2002-09-30 | $5.68 | $5.71 | 0 | — | — |
| 2002-09-27 | $5.68 | $5.71 | 0 | — | — |
| 2002-09-26 | $5.68 | $5.71 | 0 | — | — |
| 2002-09-25 | $5.68 | $5.71 | 0 | — | — |
| 2002-09-24 | $5.68 | $5.71 | 0 | — | — |
| 2002-09-23 | $5.68 | $5.71 | 0 | — | — |
| 2002-09-20 | $5.68 | $5.71 | 0 | — | — |
| 2002-09-19 | $5.68 | $5.71 | 0 | — | — |
| 2002-09-18 | $5.68 | $5.71 | 0 | — | — |
| 2002-09-17 | $5.68 | $5.71 | 0 | — | — |
| 2002-09-16 | $5.68 | $5.71 | 800 | — | — |
| 2002-09-13 | $5.69 | $5.72 | 0 | — | — |
| 2002-09-12 | $5.69 | $5.72 | 0 | — | — |
| 2002-09-11 | $5.69 | $5.72 | 0 | — | — |
| 2002-09-10 | $5.69 | $5.72 | 0 | — | — |
| 2002-09-09 | $5.69 | $5.72 | 0 | — | — |
| 2002-09-06 | $5.69 | $5.72 | 0 | — | — |
| 2002-09-05 | $5.69 | $5.72 | 2,400 | — | — |
| 2002-09-04 | $5.71 | $5.74 | 0 | — | — |
| 2002-09-03 | $5.71 | $5.74 | 0 | — | — |
| 2002-08-30 | $5.71 | $5.74 | 400 | — | — |
| 2002-08-29 | $5.71 | $5.74 | 0 | — | — |
| 2002-08-28 | $5.71 | $5.74 | 0 | — | — |
| 2002-08-27 | $5.71 | $5.74 | 0 | — | — |
| 2002-08-26 | $5.71 | $5.74 | 0 | — | — |
| 2002-08-23 | $5.71 | $5.74 | 0 | — | — |
| 2002-08-22 | $5.71 | $5.74 | 0 | — | — |
| 2002-08-21 | $5.71 | $5.74 | 0 | — | — |
| 2002-08-20 | $5.71 | $5.74 | 75,600 | — | — |
| 2002-08-19 | $5.69 | $5.72 | 0 | — | — |
| 2002-08-16 | $5.69 | $5.72 | 8,800 | — | — |
| 2002-08-15 | $5.73 | $5.75 | 800 | — | — |
| 2002-08-14 | $5.73 | $5.75 | 0 | — | — |
| 2002-08-13 | $5.73 | $5.75 | 0 | — | — |
| 2002-08-12 | $5.73 | $5.75 | 400 | — | — |
| 2002-08-09 | $5.94 | $5.97 | 0 | — | — |
| 2002-08-08 | $5.94 | $5.97 | 0 | — | — |
| 2002-08-07 | $5.94 | $5.97 | 0 | — | — |
| 2002-08-06 | $5.94 | $5.97 | 0 | — | — |
| 2002-08-05 | $5.94 | $5.97 | 0 | — | — |
| 2002-08-02 | $5.94 | $5.97 | 0 | — | — |
| 2002-08-01 | $5.94 | $5.97 | 0 | — | — |
| 2002-07-31 | $5.94 | $5.97 | 400 | — | — |
| 2002-07-30 | $5.83 | $5.85 | 0 | — | — |
| 2002-07-29 | $5.83 | $5.85 | 3,600 | — | — |
| 2002-07-26 | $5.81 | $5.84 | 4,000 | — | — |
| 2002-07-25 | $5.91 | $5.94 | 35,200 | — | — |
| 2002-07-24 | $5.88 | $5.90 | 16,400 | — | — |
| 2002-07-23 | $6.09 | $6.12 | 0 | — | — |
| 2002-07-22 | $6.09 | $6.12 | 7,200 | — | — |
| 2002-07-19 | $5.81 | $5.84 | 800 | — | — |
| 2002-07-18 | $6.03 | $6.05 | 0 | — | — |
| 2002-07-17 | $6.03 | $6.05 | 7,200 | — | — |
| 2002-07-16 | $5.90 | $5.93 | 0 | — | — |
| 2002-07-15 | $5.90 | $5.93 | 24,400 | — | — |
| 2002-07-12 | $5.88 | $5.90 | 203,200 | — | — |
| 2002-07-11 | $5.78 | $5.80 | 0 | — | — |
| 2002-07-10 | $5.78 | $5.80 | 0 | — | — |
| 2002-07-09 | $5.78 | $5.80 | 0 | — | — |
| 2002-07-08 | $5.78 | $5.80 | 0 | — | — |
| 2002-07-05 | $5.78 | $5.80 | 0 | — | — |
| 2002-07-03 | $5.78 | $5.80 | 0 | — | — |
| 2002-07-02 | $5.78 | $5.80 | 3,200 | — | — |
| 2002-07-01 | $5.70 | $5.73 | 0 | — | — |
| 2002-06-28 | $5.70 | $5.73 | 0 | — | — |
| 2002-06-27 | $5.70 | $5.73 | 400 | — | — |
| 2002-06-26 | $5.88 | $5.90 | 0 | — | — |
| 2002-06-25 | $5.88 | $5.90 | 800 | — | — |
| 2002-06-24 | $5.88 | $5.90 | 0 | — | — |
| 2002-06-21 | $5.88 | $5.90 | 0 | — | — |
| 2002-06-20 | $5.88 | $5.90 | 400 | — | — |
| 2002-06-19 | $5.85 | $5.88 | 400 | — | — |
| 2002-06-18 | $5.68 | $5.70 | 0 | — | — |
| 2002-06-17 | $5.68 | $5.70 | 0 | — | — |
| 2002-06-14 | $5.68 | $5.70 | 0 | — | — |
| 2002-06-13 | $5.68 | $5.70 | 0 | — | — |
| 2002-06-12 | $5.68 | $5.70 | 0 | — | — |
| 2002-06-11 | $5.68 | $5.70 | 0 | — | — |
| 2002-06-10 | $5.68 | $5.70 | 3,200 | — | — |
| 2002-06-07 | $5.66 | $5.69 | 400 | — | — |
| 2002-06-06 | $5.66 | $5.69 | 0 | — | — |
| 2002-06-05 | $5.66 | $5.69 | 400 | — | — |
| 2002-06-04 | $5.65 | $5.68 | 0 | — | — |
| 2002-06-03 | $5.65 | $5.68 | 2,400 | — | — |
| 2002-05-31 | $5.65 | $5.68 | 0 | — | — |
| 2002-05-30 | $5.65 | $5.68 | 0 | — | — |
| 2002-05-29 | $5.65 | $5.68 | 0 | — | — |
| 2002-05-28 | $5.65 | $5.68 | 0 | — | — |
| 2002-05-24 | $5.65 | $5.68 | 800 | — | — |
| 2002-05-23 | $5.81 | $5.84 | 0 | — | — |
| 2002-05-22 | $5.81 | $5.84 | 2,400 | — | — |
| 2002-05-21 | $5.75 | $5.78 | 800 | — | — |
| 2002-05-20 | $5.81 | $5.84 | 800 | — | — |
| 2002-05-17 | $5.63 | $5.65 | 1,600 | — | — |
| 2002-05-16 | $5.63 | $5.65 | 0 | — | — |
| 2002-05-15 | $5.63 | $5.65 | 26,000 | — | — |
| 2002-05-14 | $5.75 | $5.78 | 0 | — | — |
| 2002-05-13 | $5.75 | $5.78 | 0 | — | — |
| 2002-05-10 | $5.75 | $5.78 | 13,600 | — | — |
| 2002-05-09 | $5.35 | $5.38 | 0 | — | — |
| 2002-05-08 | $5.35 | $5.38 | 4,400 | — | — |
| 2002-05-07 | $5.50 | $5.53 | 400 | — | — |
| 2002-05-06 | $5.31 | $5.34 | 1,600 | — | — |
| 2002-05-03 | $5.68 | $5.71 | 0 | — | — |
| 2002-05-02 | $5.68 | $5.71 | 0 | — | — |
| 2002-05-01 | $5.68 | $5.71 | 14,000 | — | — |
| 2002-04-30 | $5.63 | $5.65 | 6,800 | — | — |
| 2002-04-29 | $5.28 | $5.30 | 4,000 | — | — |
| 2002-04-26 | $5.70 | $5.73 | 0 | — | — |
| 2002-04-25 | $5.70 | $5.73 | 0 | — | — |
| 2002-04-24 | $5.70 | $5.73 | 0 | — | — |
| 2002-04-23 | $5.70 | $5.73 | 0 | — | — |
| 2002-04-22 | $5.70 | $5.73 | 0 | — | — |
| 2002-04-19 | $5.70 | $5.73 | 0 | — | — |
| 2002-04-18 | $5.70 | $5.73 | 0 | — | — |
| 2002-04-17 | $5.70 | $5.73 | 0 | — | — |
| 2002-04-16 | $5.70 | $5.73 | 0 | — | — |
| 2002-04-15 | $5.70 | $5.73 | 0 | — | — |
| 2002-04-12 | $5.70 | $5.73 | 0 | — | — |
| 2002-04-11 | $5.70 | $5.73 | 0 | — | — |
| 2002-04-10 | $5.70 | $5.73 | 2,000 | — | — |
| 2002-04-09 | $5.50 | $5.53 | 0 | — | — |
| 2002-04-08 | $5.50 | $5.53 | 0 | — | — |
| 2002-04-05 | $5.50 | $5.53 | 800 | — | — |
| 2002-04-04 | $5.25 | $5.28 | 3,200 | — | — |
| 2002-04-03 | $5.63 | $5.65 | 0 | — | — |
| 2002-04-02 | $5.63 | $5.65 | 0 | — | — |
| 2002-04-01 | $5.63 | $5.65 | 2,800 | — | — |
| 2002-03-28 | $5.75 | $5.78 | 800 | — | — |
| 2002-03-27 | $5.50 | $5.53 | 4,400 | — | — |
| 2002-03-26 | $5.01 | $5.04 | 0 | — | — |
| 2002-03-25 | $5.01 | $5.04 | 0 | — | — |
| 2002-03-22 | $5.01 | $5.04 | 0 | — | — |
| 2002-03-21 | $5.01 | $5.04 | 0 | — | — |
| 2002-03-20 | $5.01 | $5.04 | 2,000 | — | — |
| 2002-03-19 | $5.01 | $5.04 | 0 | — | — |
| 2002-03-18 | $5.01 | $5.04 | 400 | — | — |
| 2002-03-15 | $5.00 | $5.02 | 0 | — | — |
| 2002-03-14 | $5.00 | $5.02 | 0 | — | — |
| 2002-03-13 | $5.00 | $5.02 | 0 | — | — |
| 2002-03-12 | $5.00 | $5.02 | 0 | — | — |
| 2002-03-11 | $5.00 | $5.02 | 400 | — | — |
| 2002-03-08 | $5.31 | $5.34 | 0 | — | — |
| 2002-03-07 | $5.31 | $5.34 | 800 | — | — |
| 2002-03-06 | $5.00 | $5.02 | 0 | — | — |
| 2002-03-05 | $5.00 | $5.02 | 400 | — | — |
| 2002-03-04 | $5.16 | $5.19 | 0 | — | — |
| 2002-03-01 | $5.16 | $5.19 | 10,800 | — | — |
| 2002-02-28 | $5.19 | $5.19 | 0 | — | — |
| 2002-02-27 | $5.19 | $5.19 | 2,000 | — | — |
| 2002-02-26 | $4.95 | $4.95 | 0 | — | — |
| 2002-02-25 | $4.95 | $4.95 | 12,000 | — | — |
| 2002-02-22 | $4.94 | $4.94 | 2,400 | — | — |
| 2002-02-21 | $5.06 | $5.06 | 2,400 | — | — |
| 2002-02-20 | $4.94 | $4.94 | 0 | — | — |
| 2002-02-19 | $4.94 | $4.94 | 0 | — | — |
| 2002-02-15 | $4.94 | $4.94 | 2,800 | — | — |
| 2002-02-14 | $5.13 | $5.12 | 0 | — | — |
| 2002-02-13 | $5.13 | $5.12 | 800 | — | — |
| 2002-02-12 | $4.94 | $4.94 | 400 | — | — |
| 2002-02-11 | $5.06 | $5.06 | 0 | — | — |
| 2002-02-08 | $5.06 | $5.06 | 0 | — | — |
| 2002-02-07 | $5.06 | $5.06 | 24,000 | — | — |
| 2002-02-06 | $5.13 | $5.12 | 12,000 | — | — |
| 2002-02-05 | $4.94 | $4.94 | 0 | — | — |
| 2002-02-04 | $4.94 | $4.94 | 0 | — | — |
| 2002-02-01 | $4.94 | $4.94 | 20,000 | — | — |
| 2002-01-31 | $4.96 | $4.96 | 8,000 | — | — |
| 2002-01-30 | $5.06 | $5.06 | 2,800 | — | — |
| 2002-01-29 | $5.13 | $5.12 | 0 | — | — |
| 2002-01-28 | $5.13 | $5.12 | 800 | — | — |
| 2002-01-25 | $4.91 | $4.91 | 0 | — | — |
| 2002-01-24 | $4.91 | $4.91 | 0 | — | — |
| 2002-01-23 | $4.91 | $4.91 | 0 | — | — |
| 2002-01-22 | $4.91 | $4.91 | 4,000 | — | — |
| 2002-01-18 | $4.94 | $4.94 | 0 | — | — |
| 2002-01-17 | $4.94 | $4.94 | 800 | — | — |
| 2002-01-16 | $5.06 | $5.06 | 2,400 | — | — |
| 2002-01-15 | $4.94 | $4.94 | 8,000 | — | — |
| 2002-01-14 | $5.00 | $5.00 | 2,800 | — | — |
| 2002-01-11 | $5.19 | $5.19 | 0 | — | — |
| 2002-01-10 | $5.19 | $5.19 | 0 | — | — |
| 2002-01-09 | $5.19 | $5.19 | 2,400 | — | — |
| 2002-01-08 | $4.94 | $4.94 | 4,400 | — | — |
| 2002-01-07 | $5.09 | $5.09 | 0 | — | — |
| 2002-01-04 | $5.09 | $5.09 | 0 | — | — |
| 2002-01-03 | $5.09 | $5.09 | 0 | — | — |
| 2002-01-02 | $5.09 | $5.09 | 0 | — | — |