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
- 1994-02-10 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 | $6.69 | $6.69 | 421,200 | — | — |
| 2002-12-30 | $6.43 | $6.42 | 167,200 | — | — |
| 2002-12-27 | $6.35 | $6.35 | 255,000 | — | — |
| 2002-12-26 | $6.76 | $6.76 | 136,000 | — | — |
| 2002-12-24 | $6.98 | $6.97 | 179,400 | — | — |
| 2002-12-23 | $7.03 | $7.02 | 402,000 | — | — |
| 2002-12-20 | $7.05 | $7.05 | 263,000 | — | — |
| 2002-12-19 | $6.96 | $6.96 | 335,000 | — | — |
| 2002-12-18 | $6.90 | $6.89 | 135,400 | — | — |
| 2002-12-17 | $6.90 | $6.89 | 185,600 | — | — |
| 2002-12-16 | $6.80 | $6.80 | 232,800 | — | — |
| 2002-12-13 | $6.69 | $6.69 | 202,600 | — | — |
| 2002-12-12 | $6.84 | $6.84 | 170,800 | — | — |
| 2002-12-11 | $6.90 | $6.90 | 474,800 | — | — |
| 2002-12-10 | $6.57 | $6.57 | 283,800 | — | — |
| 2002-12-09 | $6.35 | $6.35 | 214,000 | — | — |
| 2002-12-06 | $6.39 | $6.39 | 123,000 | — | — |
| 2002-12-05 | $6.37 | $6.37 | 179,000 | — | — |
| 2002-12-04 | $6.58 | $6.57 | 457,400 | — | — |
| 2002-12-03 | $6.23 | $6.23 | 316,800 | — | — |
| 2002-12-02 | $6.85 | $6.84 | 414,000 | — | — |
| 2002-11-29 | $7.19 | $7.18 | 355,800 | — | — |
| 2002-11-27 | $6.70 | $6.69 | 209,800 | — | — |
| 2002-11-26 | $6.44 | $6.44 | 280,600 | — | — |
| 2002-11-25 | $6.20 | $6.20 | 311,600 | — | — |
| 2002-11-22 | $5.79 | $5.78 | 159,600 | — | — |
| 2002-11-21 | $5.95 | $5.94 | 363,600 | — | — |
| 2002-11-20 | $5.75 | $5.75 | 650,800 | — | — |
| 2002-11-19 | $4.91 | $4.90 | 45,600 | — | — |
| 2002-11-18 | $4.81 | $4.80 | 47,200 | — | — |
| 2002-11-15 | $4.85 | $4.85 | 35,000 | — | — |
| 2002-11-14 | $4.88 | $4.87 | 38,800 | — | — |
| 2002-11-13 | $4.93 | $4.92 | 37,400 | — | — |
| 2002-11-12 | $4.95 | $4.95 | 13,600 | — | — |
| 2002-11-11 | $4.88 | $4.87 | 28,000 | — | — |
| 2002-11-08 | $4.91 | $4.90 | 13,600 | — | — |
| 2002-11-07 | $4.85 | $4.85 | 12,800 | — | — |
| 2002-11-06 | $4.90 | $4.90 | 30,800 | — | — |
| 2002-11-05 | $4.65 | $4.64 | 38,200 | — | — |
| 2002-11-04 | $4.70 | $4.69 | 39,200 | — | — |
| 2002-11-01 | $4.88 | $4.88 | 50,600 | — | — |
| 2002-10-31 | $4.63 | $4.62 | 30,000 | — | — |
| 2002-10-30 | $4.82 | $4.82 | 24,800 | — | — |
| 2002-10-29 | $4.75 | $4.74 | 16,000 | — | — |
| 2002-10-28 | $4.70 | $4.69 | 8,800 | — | — |
| 2002-10-25 | $4.79 | $4.78 | 41,400 | — | — |
| 2002-10-24 | $4.81 | $4.81 | 26,800 | — | — |
| 2002-10-23 | $4.86 | $4.85 | 25,400 | — | — |
| 2002-10-22 | $4.75 | $4.74 | 13,800 | — | — |
| 2002-10-21 | $4.86 | $4.86 | 41,200 | — | — |
| 2002-10-18 | $4.85 | $4.85 | 23,200 | — | — |
| 2002-10-17 | $4.76 | $4.75 | 28,600 | — | — |
| 2002-10-16 | $4.63 | $4.63 | 45,000 | — | — |
| 2002-10-15 | $4.80 | $4.80 | 35,200 | — | — |
| 2002-10-14 | $4.50 | $4.50 | 25,400 | — | — |
| 2002-10-11 | $4.45 | $4.44 | 121,200 | — | — |
| 2002-10-10 | $4.37 | $4.36 | 130,800 | — | — |
| 2002-10-09 | $4.40 | $4.40 | 66,800 | — | — |
| 2002-10-08 | $4.41 | $4.41 | 193,800 | — | — |
| 2002-10-07 | $4.48 | $4.48 | 44,600 | — | — |
| 2002-10-04 | $4.51 | $4.50 | 29,800 | — | — |
| 2002-10-03 | $4.73 | $4.72 | 27,400 | — | — |
| 2002-10-02 | $4.67 | $4.67 | 25,800 | — | — |
| 2002-10-01 | $4.88 | $4.88 | 89,000 | — | — |
| 2002-09-30 | $4.80 | $4.79 | 61,200 | — | — |
| 2002-09-27 | $4.73 | $4.72 | 13,200 | — | — |
| 2002-09-26 | $4.82 | $4.82 | 34,400 | — | — |
| 2002-09-25 | $4.71 | $4.70 | 42,600 | — | — |
| 2002-09-24 | $4.61 | $4.60 | 34,600 | — | — |
| 2002-09-23 | $4.63 | $4.62 | 95,600 | — | — |
| 2002-09-20 | $4.82 | $4.81 | 96,200 | — | — |
| 2002-09-19 | $4.75 | $4.74 | 69,600 | — | — |
| 2002-09-18 | $4.89 | $4.88 | 16,400 | — | — |
| 2002-09-17 | $4.83 | $4.82 | 43,600 | — | — |
| 2002-09-16 | $4.88 | $4.88 | 10,600 | — | — |
| 2002-09-13 | $4.95 | $4.95 | 34,200 | — | — |
| 2002-09-12 | $4.93 | $4.92 | 24,600 | — | — |
| 2002-09-11 | $4.90 | $4.90 | 46,400 | — | — |
| 2002-09-10 | $4.79 | $4.78 | 27,000 | — | — |
| 2002-09-09 | $4.84 | $4.84 | 13,200 | — | — |
| 2002-09-06 | $4.85 | $4.85 | 46,600 | — | — |
| 2002-09-05 | $4.63 | $4.62 | 23,800 | — | — |
| 2002-09-04 | $4.85 | $4.84 | 17,400 | — | — |
| 2002-09-03 | $4.63 | $4.62 | 28,400 | — | — |
| 2002-08-30 | $4.86 | $4.85 | 28,600 | — | — |
| 2002-08-29 | $4.94 | $4.93 | 48,200 | — | — |
| 2002-08-28 | $4.73 | $4.73 | 55,600 | — | — |
| 2002-08-27 | $4.81 | $4.80 | 15,800 | — | — |
| 2002-08-26 | $4.97 | $4.97 | 50,800 | — | — |
| 2002-08-23 | $4.80 | $4.80 | 49,200 | — | — |
| 2002-08-22 | $5.07 | $5.07 | 86,000 | — | — |
| 2002-08-21 | $5.29 | $5.28 | 481,000 | — | — |
| 2002-08-20 | $4.91 | $4.90 | 39,400 | — | — |
| 2002-08-19 | $4.92 | $4.92 | 23,200 | — | — |
| 2002-08-16 | $4.76 | $4.76 | 12,600 | — | — |
| 2002-08-15 | $4.68 | $4.68 | 14,400 | — | — |
| 2002-08-14 | $4.62 | $4.62 | 16,200 | — | — |
| 2002-08-13 | $4.35 | $4.35 | 33,000 | — | — |
| 2002-08-12 | $4.40 | $4.39 | 34,400 | — | — |
| 2002-08-09 | $4.59 | $4.59 | 47,600 | — | — |
| 2002-08-08 | $4.92 | $4.92 | 30,600 | — | — |
| 2002-08-07 | $4.88 | $4.88 | 13,200 | — | — |
| 2002-08-06 | $4.87 | $4.87 | 15,000 | — | — |
| 2002-08-05 | $4.50 | $4.50 | 30,400 | — | — |
| 2002-08-02 | $4.58 | $4.57 | 25,000 | — | — |
| 2002-08-01 | $4.70 | $4.69 | 23,000 | — | — |
| 2002-07-31 | $4.70 | $4.70 | 31,800 | — | — |
| 2002-07-30 | $4.90 | $4.90 | 15,400 | — | — |
| 2002-07-29 | $4.75 | $4.75 | 57,200 | — | — |
| 2002-07-26 | $4.38 | $4.37 | 22,600 | — | — |
| 2002-07-25 | $4.58 | $4.57 | 75,400 | — | — |
| 2002-07-24 | $3.68 | $3.67 | 91,800 | — | — |
| 2002-07-23 | $4.13 | $4.12 | 24,400 | — | — |
| 2002-07-22 | $4.27 | $4.27 | 66,200 | — | — |
| 2002-07-19 | $4.10 | $4.10 | 104,800 | — | — |
| 2002-07-18 | $4.56 | $4.56 | 51,200 | — | — |
| 2002-07-17 | $4.68 | $4.67 | 27,400 | — | — |
| 2002-07-16 | $4.57 | $4.56 | 52,200 | — | — |
| 2002-07-15 | $4.63 | $4.62 | 73,000 | — | — |
| 2002-07-12 | $4.64 | $4.64 | 33,000 | — | — |
| 2002-07-11 | $4.64 | $4.64 | 56,400 | — | — |
| 2002-07-10 | $4.78 | $4.77 | 13,000 | — | — |
| 2002-07-09 | $4.98 | $4.97 | 25,800 | — | — |
| 2002-07-08 | $4.80 | $4.79 | 34,400 | — | — |
| 2002-07-05 | $5.00 | $5.00 | 14,400 | — | — |
| 2002-07-03 | $4.88 | $4.87 | 37,400 | — | — |
| 2002-07-02 | $4.91 | $4.90 | 23,800 | — | — |
| 2002-07-01 | $5.13 | $5.12 | 178,000 | — | — |
| 2002-06-28 | $4.92 | $4.92 | 98,600 | — | — |
| 2002-06-27 | $4.97 | $4.97 | 60,600 | — | — |
| 2002-06-26 | $4.92 | $4.91 | 60,200 | — | — |
| 2002-06-25 | $4.87 | $4.87 | 79,200 | — | — |
| 2002-06-24 | $4.85 | $4.84 | 47,400 | — | — |
| 2002-06-21 | $4.79 | $4.78 | 103,400 | — | — |
| 2002-06-20 | $4.66 | $4.66 | 50,000 | — | — |
| 2002-06-19 | $4.62 | $4.62 | 51,200 | — | — |
| 2002-06-18 | $4.60 | $4.60 | 39,400 | — | — |
| 2002-06-17 | $4.75 | $4.74 | 68,400 | — | — |
| 2002-06-14 | $4.53 | $4.52 | 147,600 | — | — |
| 2002-06-13 | $4.52 | $4.52 | 38,800 | — | — |
| 2002-06-12 | $4.68 | $4.67 | 62,200 | — | — |
| 2002-06-11 | $4.60 | $4.59 | 26,800 | — | — |
| 2002-06-10 | $4.59 | $4.59 | 30,800 | — | — |
| 2002-06-07 | $4.67 | $4.67 | 55,200 | — | — |
| 2002-06-06 | $4.57 | $4.56 | 40,200 | — | — |
| 2002-06-05 | $4.60 | $4.60 | 39,000 | — | — |
| 2002-06-04 | $4.60 | $4.60 | 35,200 | — | — |
| 2002-06-03 | $4.59 | $4.59 | 37,600 | — | — |
| 2002-05-31 | $4.59 | $4.58 | 21,800 | — | — |
| 2002-05-30 | $4.61 | $4.61 | 50,200 | — | — |
| 2002-05-29 | $4.59 | $4.58 | 52,400 | — | — |
| 2002-05-28 | $4.60 | $4.60 | 64,800 | — | — |
| 2002-05-24 | $4.50 | $4.50 | 33,800 | — | — |
| 2002-05-23 | $4.60 | $4.59 | 26,400 | — | — |
| 2002-05-22 | $4.57 | $4.56 | 30,400 | — | — |
| 2002-05-21 | $4.55 | $4.55 | 36,600 | — | — |
| 2002-05-20 | $4.53 | $4.53 | 52,800 | — | — |
| 2002-05-17 | $4.80 | $4.79 | 50,800 | — | — |
| 2002-05-16 | $4.93 | $4.92 | 26,400 | — | — |
| 2002-05-15 | $5.10 | $5.10 | 27,600 | — | — |
| 2002-05-14 | $5.16 | $5.16 | 48,800 | — | — |
| 2002-05-13 | $4.93 | $4.92 | 47,200 | — | — |
| 2002-05-10 | $4.85 | $4.85 | 35,600 | — | — |
| 2002-05-09 | $5.05 | $5.05 | 29,000 | — | — |
| 2002-05-08 | $4.86 | $4.85 | 42,600 | — | — |
| 2002-05-07 | $4.71 | $4.71 | 58,600 | — | — |
| 2002-05-06 | $4.98 | $4.97 | 25,400 | — | — |
| 2002-05-03 | $5.07 | $5.06 | 66,400 | — | — |
| 2002-05-02 | $5.38 | $5.37 | 116,000 | — | — |
| 2002-05-01 | $5.07 | $5.06 | 216,200 | — | — |
| 2002-04-30 | $4.92 | $4.92 | 359,200 | — | — |
| 2002-04-29 | $4.70 | $4.69 | 45,800 | — | — |
| 2002-04-26 | $4.63 | $4.62 | 68,600 | — | — |
| 2002-04-25 | $4.56 | $4.56 | 58,600 | — | — |
| 2002-04-24 | $4.54 | $4.53 | 58,400 | — | — |
| 2002-04-23 | $4.60 | $4.60 | 76,800 | — | — |
| 2002-04-22 | $4.53 | $4.52 | 25,000 | — | — |
| 2002-04-19 | $4.61 | $4.60 | 32,600 | — | — |
| 2002-04-18 | $4.60 | $4.60 | 13,600 | — | — |
| 2002-04-17 | $4.55 | $4.55 | 37,600 | — | — |
| 2002-04-16 | $4.75 | $4.75 | 83,600 | — | — |
| 2002-04-15 | $4.51 | $4.51 | 42,200 | — | — |
| 2002-04-12 | $4.45 | $4.44 | 136,200 | — | — |
| 2002-04-11 | $4.25 | $4.25 | 107,000 | — | — |
| 2002-04-10 | $4.20 | $4.19 | 141,000 | — | — |
| 2002-04-09 | $4.10 | $4.10 | 57,600 | — | — |
| 2002-04-08 | $3.98 | $3.98 | 6,800 | — | — |
| 2002-04-05 | $3.91 | $3.90 | 37,400 | — | — |
| 2002-04-04 | $3.94 | $3.93 | 61,400 | — | — |
| 2002-04-03 | $3.98 | $3.97 | 109,800 | — | — |
| 2002-04-02 | $3.95 | $3.95 | 123,800 | — | — |
| 2002-04-01 | $3.95 | $3.95 | 42,400 | — | — |
| 2002-03-28 | $4.00 | $3.99 | 33,800 | — | — |
| 2002-03-27 | $4.02 | $4.01 | 55,800 | — | — |
| 2002-03-26 | $4.00 | $3.99 | 122,400 | — | — |
| 2002-03-25 | $4.11 | $4.11 | 55,800 | — | — |
| 2002-03-22 | $4.09 | $4.09 | 47,600 | — | — |
| 2002-03-21 | $4.00 | $4.00 | 33,800 | — | — |
| 2002-03-20 | $3.82 | $3.81 | 14,000 | — | — |
| 2002-03-19 | $3.89 | $3.88 | 8,400 | — | — |
| 2002-03-18 | $3.88 | $3.88 | 13,800 | — | — |
| 2002-03-15 | $3.96 | $3.96 | 77,200 | — | — |
| 2002-03-14 | $3.88 | $3.87 | 60,000 | — | — |
| 2002-03-13 | $3.85 | $3.84 | 61,400 | — | — |
| 2002-03-12 | $3.73 | $3.72 | 20,000 | — | — |
| 2002-03-11 | $3.72 | $3.72 | 58,600 | — | — |
| 2002-03-08 | $3.73 | $3.72 | 37,800 | — | — |
| 2002-03-07 | $3.71 | $3.71 | 29,000 | — | — |
| 2002-03-06 | $3.72 | $3.71 | 73,800 | — | — |
| 2002-03-05 | $3.40 | $3.39 | 47,000 | — | — |
| 2002-03-04 | $3.31 | $3.31 | 23,800 | — | — |
| 2002-03-01 | $3.22 | $3.22 | 57,000 | — | — |
| 2002-02-28 | $3.20 | $3.20 | 49,800 | — | — |
| 2002-02-27 | $3.21 | $3.20 | 55,600 | — | — |
| 2002-02-26 | $3.23 | $3.22 | 49,200 | — | — |
| 2002-02-25 | $3.33 | $3.32 | 63,200 | — | — |
| 2002-02-22 | $3.27 | $3.27 | 97,600 | — | — |
| 2002-02-21 | $3.25 | $3.25 | 57,400 | — | — |
| 2002-02-20 | $3.31 | $3.31 | 67,800 | — | — |
| 2002-02-19 | $3.25 | $3.25 | 98,800 | — | — |
| 2002-02-15 | $3.50 | $3.50 | 37,400 | — | — |
| 2002-02-14 | $3.50 | $3.50 | 106,000 | — | — |
| 2002-02-13 | $3.50 | $3.50 | 151,400 | — | — |
| 2002-02-12 | $3.84 | $3.83 | 62,400 | — | — |
| 2002-02-11 | $3.75 | $3.75 | 50,000 | — | — |
| 2002-02-08 | $3.68 | $3.68 | 80,800 | — | — |
| 2002-02-07 | $3.38 | $3.37 | 53,200 | — | — |
| 2002-02-06 | $3.30 | $3.30 | 128,000 | — | — |
| 2002-02-05 | $3.17 | $3.16 | 111,000 | — | — |
| 2002-02-04 | $3.14 | $3.14 | 65,000 | — | — |
| 2002-02-01 | $3.24 | $3.23 | 53,400 | — | — |
| 2002-01-31 | $3.28 | $3.27 | 66,400 | — | — |
| 2002-01-30 | $3.34 | $3.34 | 94,600 | — | — |
| 2002-01-29 | $3.43 | $3.43 | 117,200 | — | — |
| 2002-01-28 | $3.44 | $3.44 | 82,600 | — | — |
| 2002-01-25 | $3.53 | $3.53 | 21,800 | — | — |
| 2002-01-24 | $3.59 | $3.58 | 31,800 | — | — |
| 2002-01-23 | $3.58 | $3.57 | 26,400 | — | — |
| 2002-01-22 | $3.53 | $3.53 | 34,600 | — | — |
| 2002-01-18 | $3.58 | $3.58 | 169,800 | — | — |
| 2002-01-17 | $3.85 | $3.85 | 220,200 | — | — |
| 2002-01-16 | $3.79 | $3.78 | 485,800 | — | — |
| 2002-01-15 | $4.35 | $4.34 | 80,400 | — | — |
| 2002-01-14 | $4.40 | $4.40 | 36,200 | — | — |
| 2002-01-11 | $4.36 | $4.35 | 64,200 | — | — |
| 2002-01-10 | $4.29 | $4.28 | 41,200 | — | — |
| 2002-01-09 | $4.25 | $4.25 | 34,600 | — | — |
| 2002-01-08 | $4.43 | $4.42 | 147,800 | — | — |
| 2002-01-07 | $4.43 | $4.42 | 542,800 | — | — |
| 2002-01-04 | $4.21 | $4.20 | 84,400 | — | — |
| 2002-01-03 | $4.25 | $4.25 | 62,000 | — | — |
| 2002-01-02 | $4.28 | $4.27 | 84,600 | — | — |