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
- 1986-10-29 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 | $6.33 | $8.84 | 1,956 | — | — |
| 2002-12-30 | $6.44 | $8.99 | 356 | — | — |
| 2002-12-27 | $6.35 | $8.87 | 2,133 | — | — |
| 2002-12-26 | $6.19 | $8.64 | 0 | — | — |
| 2002-12-24 | $6.19 | $8.64 | 178 | — | — |
| 2002-12-23 | $6.19 | $8.64 | 1,778 | — | — |
| 2002-12-20 | $6.16 | $8.60 | 0 | — | — |
| 2002-12-19 | $6.16 | $8.60 | 0 | — | — |
| 2002-12-18 | $6.16 | $8.60 | 711 | — | — |
| 2002-12-17 | $6.19 | $8.64 | 2,844 | — | — |
| 2002-12-16 | $6.33 | $8.84 | 0 | — | — |
| 2002-12-13 | $6.33 | $8.84 | 13,689 | — | — |
| 2002-12-12 | $6.06 | $8.46 | 0 | — | — |
| 2002-12-11 | $6.06 | $8.46 | 7,111 | — | — |
| 2002-12-10 | $5.95 | $8.30 | 0 | — | — |
| 2002-12-09 | $5.95 | $8.30 | 3,733 | — | — |
| 2002-12-06 | $5.91 | $8.25 | 178 | — | — |
| 2002-12-05 | $5.85 | $8.17 | 0 | — | — |
| 2002-12-04 | $5.85 | $8.17 | 0 | — | — |
| 2002-12-03 | $5.85 | $8.17 | 1,067 | — | — |
| 2002-12-02 | $5.93 | $8.29 | 2,311 | — | — |
| 2002-11-29 | $5.85 | $8.17 | 178 | — | — |
| 2002-11-27 | $5.79 | $8.08 | 0 | — | — |
| 2002-11-26 | $5.79 | $8.08 | 0 | — | — |
| 2002-11-25 | $5.79 | $8.08 | 0 | — | — |
| 2002-11-22 | $5.79 | $8.08 | 533 | — | — |
| 2002-11-21 | $5.63 | $7.85 | 3,022 | — | — |
| 2002-11-20 | $5.63 | $7.85 | 13,689 | — | — |
| 2002-11-19 | $5.49 | $7.67 | 10,667 | — | — |
| 2002-11-18 | $5.63 | $7.86 | 8,000 | — | — |
| 2002-11-15 | $5.85 | $8.17 | 3,556 | — | — |
| 2002-11-14 | $5.46 | $7.62 | 0 | — | — |
| 2002-11-13 | $5.46 | $7.62 | 0 | — | — |
| 2002-11-12 | $5.46 | $7.62 | 0 | — | — |
| 2002-11-11 | $5.46 | $7.62 | 889 | — | — |
| 2002-11-08 | $5.18 | $7.23 | 1,422 | — | — |
| 2002-11-07 | $6.19 | $8.64 | 0 | — | — |
| 2002-11-06 | $6.19 | $8.64 | 0 | — | — |
| 2002-11-05 | $6.19 | $8.64 | 0 | — | — |
| 2002-11-04 | $6.19 | $8.64 | 0 | — | — |
| 2002-11-01 | $6.19 | $8.64 | 178 | — | — |
| 2002-10-31 | $5.69 | $7.94 | 0 | — | — |
| 2002-10-30 | $5.69 | $7.94 | 0 | — | — |
| 2002-10-29 | $5.74 | $7.94 | 0 | — | — |
| 2002-10-28 | $5.74 | $7.94 | 0 | — | — |
| 2002-10-25 | $5.74 | $7.94 | 0 | — | — |
| 2002-10-24 | $5.74 | $7.94 | 0 | — | — |
| 2002-10-23 | $5.74 | $7.94 | 0 | — | — |
| 2002-10-22 | $5.74 | $7.94 | 0 | — | — |
| 2002-10-21 | $5.74 | $7.94 | 178 | — | — |
| 2002-10-18 | $5.74 | $7.94 | 0 | — | — |
| 2002-10-17 | $5.74 | $7.94 | 889 | — | — |
| 2002-10-16 | $6.05 | $8.37 | 889 | — | — |
| 2002-10-15 | $5.77 | $7.98 | 889 | — | — |
| 2002-10-14 | $5.77 | $7.98 | 0 | — | — |
| 2002-10-11 | $5.77 | $7.98 | 889 | — | — |
| 2002-10-10 | $5.51 | $7.63 | 4,978 | — | — |
| 2002-10-09 | $5.54 | $7.67 | 0 | — | — |
| 2002-10-08 | $5.54 | $7.67 | 533 | — | — |
| 2002-10-07 | $5.55 | $7.68 | 533 | — | — |
| 2002-10-04 | $5.54 | $7.67 | 889 | — | — |
| 2002-10-03 | $5.57 | $7.71 | 3,556 | — | — |
| 2002-10-02 | $5.57 | $7.71 | 178 | — | — |
| 2002-10-01 | $5.54 | $7.67 | 711 | — | — |
| 2002-09-30 | $5.68 | $7.86 | 1,956 | — | — |
| 2002-09-27 | $5.57 | $7.71 | 0 | — | — |
| 2002-09-26 | $5.57 | $7.71 | 0 | — | — |
| 2002-09-25 | $5.57 | $7.71 | 1,067 | — | — |
| 2002-09-24 | $5.57 | $7.71 | 8,889 | — | — |
| 2002-09-23 | $5.54 | $7.67 | 711 | — | — |
| 2002-09-20 | $5.63 | $7.79 | 0 | — | — |
| 2002-09-19 | $5.63 | $7.79 | 1,422 | — | — |
| 2002-09-18 | $5.57 | $7.71 | 178 | — | — |
| 2002-09-17 | $5.77 | $7.98 | 0 | — | — |
| 2002-09-16 | $5.77 | $7.98 | 356 | — | — |
| 2002-09-13 | $5.77 | $7.98 | 1,244 | — | — |
| 2002-09-12 | $6.05 | $8.37 | 356 | — | — |
| 2002-09-11 | $6.47 | $8.95 | 1,244 | — | — |
| 2002-09-10 | $5.68 | $7.86 | 178 | — | — |
| 2002-09-09 | $5.65 | $7.82 | 0 | — | — |
| 2002-09-06 | $5.65 | $7.82 | 0 | — | — |
| 2002-09-05 | $5.65 | $7.82 | 711 | — | — |
| 2002-09-04 | $5.63 | $7.79 | 0 | — | — |
| 2002-09-03 | $5.63 | $7.79 | 2,667 | — | — |
| 2002-08-30 | $5.71 | $7.90 | 0 | — | — |
| 2002-08-29 | $5.71 | $7.90 | 178 | — | — |
| 2002-08-28 | $5.77 | $7.98 | 0 | — | — |
| 2002-08-27 | $5.77 | $7.98 | 1,067 | — | — |
| 2002-08-26 | $5.71 | $7.90 | 533 | — | — |
| 2002-08-23 | $5.38 | $7.44 | 0 | — | — |
| 2002-08-22 | $5.38 | $7.44 | 178 | — | — |
| 2002-08-21 | $6.12 | $8.47 | 4,089 | — | — |
| 2002-08-20 | $5.54 | $7.67 | 0 | — | — |
| 2002-08-19 | $5.54 | $7.67 | 533 | — | — |
| 2002-08-16 | $5.54 | $7.67 | 0 | — | — |
| 2002-08-15 | $5.54 | $7.67 | 711 | — | — |
| 2002-08-14 | $5.77 | $7.98 | 0 | — | — |
| 2002-08-13 | $5.77 | $7.98 | 533 | — | — |
| 2002-08-12 | $5.66 | $7.83 | 0 | — | — |
| 2002-08-09 | $5.66 | $7.83 | 356 | — | — |
| 2002-08-08 | $6.00 | $8.31 | 0 | — | — |
| 2002-08-07 | $6.00 | $8.31 | 178 | — | — |
| 2002-08-06 | $5.94 | $8.22 | 2,489 | — | — |
| 2002-08-05 | $5.68 | $7.86 | 3,378 | — | — |
| 2002-08-02 | $5.74 | $7.95 | 0 | — | — |
| 2002-08-01 | $5.74 | $7.95 | 0 | — | — |
| 2002-07-31 | $5.74 | $7.95 | 0 | — | — |
| 2002-07-30 | $5.79 | $7.95 | 9,422 | — | — |
| 2002-07-29 | $5.68 | $7.79 | 3,556 | — | — |
| 2002-07-26 | $5.91 | $8.10 | 178 | — | — |
| 2002-07-25 | $5.63 | $7.72 | 0 | — | — |
| 2002-07-24 | $5.63 | $7.72 | 0 | — | — |
| 2002-07-23 | $5.63 | $7.72 | 3,911 | — | — |
| 2002-07-22 | $5.88 | $8.06 | 2,311 | — | — |
| 2002-07-19 | $5.90 | $8.09 | 1,067 | — | — |
| 2002-07-18 | $5.64 | $7.74 | 889 | — | — |
| 2002-07-17 | $5.63 | $7.73 | 356 | — | — |
| 2002-07-16 | $5.60 | $7.68 | 178 | — | — |
| 2002-07-15 | $5.57 | $7.64 | 2,133 | — | — |
| 2002-07-12 | $5.68 | $7.79 | 0 | — | — |
| 2002-07-11 | $5.68 | $7.79 | 2,133 | — | — |
| 2002-07-10 | $5.63 | $7.72 | 2,133 | — | — |
| 2002-07-09 | $5.63 | $7.72 | 0 | — | — |
| 2002-07-08 | $5.63 | $7.72 | 2,133 | — | — |
| 2002-07-05 | $5.90 | $8.10 | 356 | — | — |
| 2002-07-03 | $5.60 | $7.68 | 0 | — | — |
| 2002-07-02 | $5.60 | $7.68 | 3,378 | — | — |
| 2002-07-01 | $5.71 | $7.83 | 2,489 | — | — |
| 2002-06-28 | $5.77 | $7.92 | 15,822 | — | — |
| 2002-06-27 | $6.13 | $8.41 | 356 | — | — |
| 2002-06-26 | $5.85 | $8.03 | 2,489 | — | — |
| 2002-06-25 | $6.02 | $8.26 | 0 | — | — |
| 2002-06-24 | $6.02 | $8.26 | 2,311 | — | — |
| 2002-06-21 | $6.11 | $8.39 | 6,044 | — | — |
| 2002-06-20 | $6.15 | $8.44 | 1,600 | — | — |
| 2002-06-19 | $5.87 | $8.06 | 2,489 | — | — |
| 2002-06-18 | $5.96 | $8.18 | 1,600 | — | — |
| 2002-06-17 | $5.88 | $8.06 | 1,422 | — | — |
| 2002-06-14 | $5.85 | $8.03 | 711 | — | — |
| 2002-06-13 | $5.91 | $8.10 | 2,133 | — | — |
| 2002-06-12 | $6.17 | $8.47 | 6,756 | — | — |
| 2002-06-11 | $6.08 | $8.33 | 0 | — | — |
| 2002-06-10 | $6.08 | $8.33 | 0 | — | — |
| 2002-06-07 | $6.08 | $8.33 | 1,778 | — | — |
| 2002-06-06 | $6.02 | $8.26 | 0 | — | — |
| 2002-06-05 | $6.02 | $8.26 | 178 | — | — |
| 2002-06-04 | $6.02 | $8.27 | 10,133 | — | — |
| 2002-06-03 | $6.08 | $8.33 | 4,267 | — | — |
| 2002-05-31 | $6.05 | $8.30 | 533 | — | — |
| 2002-05-30 | $6.00 | $8.23 | 0 | — | — |
| 2002-05-29 | $6.00 | $8.23 | 1,778 | — | — |
| 2002-05-28 | $5.91 | $8.11 | 0 | — | — |
| 2002-05-24 | $5.91 | $8.11 | 0 | — | — |
| 2002-05-23 | $5.91 | $8.11 | 0 | — | — |
| 2002-05-22 | $5.91 | $8.11 | 1,422 | — | — |
| 2002-05-21 | $6.05 | $8.30 | 0 | — | — |
| 2002-05-20 | $6.05 | $8.30 | 0 | — | — |
| 2002-05-17 | $6.05 | $8.30 | 0 | — | — |
| 2002-05-16 | $6.05 | $8.30 | 711 | — | — |
| 2002-05-15 | $6.05 | $8.30 | 1,422 | — | — |
| 2002-05-14 | $6.01 | $8.25 | 0 | — | — |
| 2002-05-13 | $6.01 | $8.25 | 0 | — | — |
| 2002-05-10 | $6.01 | $8.25 | 0 | — | — |
| 2002-05-09 | $6.01 | $8.25 | 0 | — | — |
| 2002-05-08 | $6.01 | $8.25 | 0 | — | — |
| 2002-05-07 | $6.01 | $8.25 | 0 | — | — |
| 2002-05-06 | $6.01 | $8.25 | 2,667 | — | — |
| 2002-05-03 | $6.18 | $8.48 | 0 | — | — |
| 2002-05-02 | $6.18 | $8.48 | 0 | — | — |
| 2002-05-01 | $6.18 | $8.48 | 1,067 | — | — |
| 2002-04-30 | $5.85 | $8.03 | 0 | — | — |
| 2002-04-29 | $5.85 | $8.03 | 711 | — | — |
| 2002-04-26 | $6.18 | $8.41 | 178 | — | — |
| 2002-04-25 | $6.18 | $8.40 | 356 | — | — |
| 2002-04-24 | $6.05 | $8.23 | 711 | — | — |
| 2002-04-23 | $6.02 | $8.19 | 356 | — | — |
| 2002-04-22 | $5.84 | $7.95 | 2,133 | — | — |
| 2002-04-19 | $5.52 | $7.51 | 1,244 | — | — |
| 2002-04-18 | $5.48 | $7.46 | 1,600 | — | — |
| 2002-04-17 | $5.51 | $7.50 | 2,311 | — | — |
| 2002-04-16 | $5.52 | $7.51 | 356 | — | — |
| 2002-04-15 | $5.52 | $7.51 | 889 | — | — |
| 2002-04-12 | $5.48 | $7.46 | 178 | — | — |
| 2002-04-11 | $5.63 | $7.66 | 533 | — | — |
| 2002-04-10 | $5.51 | $7.50 | 0 | — | — |
| 2002-04-09 | $5.51 | $7.50 | 0 | — | — |
| 2002-04-08 | $5.51 | $7.50 | 533 | — | — |
| 2002-04-05 | $6.17 | $8.39 | 178 | — | — |
| 2002-04-04 | $6.05 | $8.23 | 0 | — | — |
| 2002-04-03 | $6.05 | $8.23 | 0 | — | — |
| 2002-04-02 | $6.05 | $8.23 | 0 | — | — |
| 2002-04-01 | $6.05 | $8.23 | 11,556 | — | — |
| 2002-03-28 | $7.03 | $9.57 | 29,867 | — | — |
| 2002-03-27 | $5.39 | $7.34 | 0 | — | — |
| 2002-03-26 | $5.39 | $7.34 | 889 | — | — |
| 2002-03-25 | $5.29 | $7.19 | 0 | — | — |
| 2002-03-22 | $5.29 | $7.19 | 0 | — | — |
| 2002-03-21 | $5.29 | $7.19 | 2,133 | — | — |
| 2002-03-20 | $5.26 | $7.16 | 0 | — | — |
| 2002-03-19 | $5.26 | $7.16 | 4,978 | — | — |
| 2002-03-18 | $4.98 | $6.78 | 0 | — | — |
| 2002-03-15 | $4.98 | $6.78 | 0 | — | — |
| 2002-03-14 | $4.98 | $6.78 | 1,956 | — | — |
| 2002-03-13 | $5.12 | $6.97 | 178 | — | — |
| 2002-03-12 | $5.15 | $7.00 | 20,444 | — | — |
| 2002-03-11 | $5.15 | $7.00 | 0 | — | — |
| 2002-03-08 | $5.15 | $7.00 | 178 | — | — |
| 2002-03-07 | $5.15 | $7.00 | 356 | — | — |
| 2002-03-06 | $5.03 | $6.85 | 2,133 | — | — |
| 2002-03-05 | $5.07 | $6.90 | 4,444 | — | — |
| 2002-03-04 | $5.18 | $7.04 | 1,778 | — | — |
| 2002-03-01 | $5.24 | $7.13 | 5,156 | — | — |
| 2002-02-28 | $5.23 | $7.12 | 1,778 | — | — |
| 2002-02-27 | $5.40 | $7.35 | 0 | — | — |
| 2002-02-26 | $5.40 | $7.35 | 0 | — | — |
| 2002-02-25 | $5.40 | $7.35 | 0 | — | — |
| 2002-02-22 | $5.40 | $7.35 | 711 | — | — |
| 2002-02-21 | $5.34 | $7.27 | 0 | — | — |
| 2002-02-20 | $5.34 | $7.27 | 0 | — | — |
| 2002-02-19 | $5.34 | $7.27 | 533 | — | — |
| 2002-02-15 | $5.47 | $7.45 | 711 | — | — |
| 2002-02-14 | $5.48 | $7.46 | 0 | — | — |
| 2002-02-13 | $5.48 | $7.46 | 0 | — | — |
| 2002-02-12 | $5.48 | $7.46 | 0 | — | — |
| 2002-02-11 | $5.48 | $7.46 | 0 | — | — |
| 2002-02-08 | $5.48 | $7.46 | 4,978 | — | — |
| 2002-02-07 | $5.34 | $7.27 | 0 | — | — |
| 2002-02-06 | $5.34 | $7.27 | 1,067 | — | — |
| 2002-02-05 | $5.29 | $7.20 | 178 | — | — |
| 2002-02-04 | $5.57 | $7.58 | 5,511 | — | — |
| 2002-02-01 | $5.63 | $7.65 | 27,911 | — | — |
| 2002-01-31 | $5.61 | $7.64 | 32,889 | — | — |
| 2002-01-30 | $5.52 | $7.52 | 6,400 | — | — |
| 2002-01-29 | $5.68 | $7.66 | 7,467 | — | — |
| 2002-01-28 | $5.52 | $7.44 | 3,911 | — | — |
| 2002-01-25 | $5.60 | $7.56 | 35,200 | — | — |
| 2002-01-24 | $5.68 | $7.66 | 288,000 | — | — |
| 2002-01-23 | $5.91 | $7.97 | 4,089 | — | — |
| 2002-01-22 | $5.96 | $8.04 | 0 | — | — |
| 2002-01-18 | $5.96 | $8.04 | 0 | — | — |
| 2002-01-17 | $5.96 | $8.04 | 711 | — | — |
| 2002-01-16 | $5.91 | $7.97 | 0 | — | — |
| 2002-01-15 | $5.91 | $7.97 | 0 | — | — |
| 2002-01-14 | $5.91 | $7.97 | 0 | — | — |
| 2002-01-11 | $5.91 | $7.97 | 17,067 | — | — |
| 2002-01-10 | $5.93 | $8.00 | 0 | — | — |
| 2002-01-09 | $5.93 | $8.00 | 889 | — | — |
| 2002-01-08 | $5.96 | $8.03 | 4,622 | — | — |
| 2002-01-07 | $5.91 | $7.97 | 6,222 | — | — |
| 2002-01-04 | $5.88 | $7.93 | 5,333 | — | — |
| 2002-01-03 | $5.77 | $7.78 | 0 | — | — |
| 2002-01-02 | $5.77 | $7.78 | 2,489 | — | — |