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
- 1999-07-14 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 | $6.68 | $6.68 | 204 | — | — |
| 2002-12-30 | $6.59 | $6.59 | 0 | — | — |
| 2002-12-27 | $6.59 | $6.59 | 0 | — | — |
| 2002-12-26 | $6.59 | $6.59 | 0 | — | — |
| 2002-12-24 | $6.59 | $6.59 | 0 | — | — |
| 2002-12-23 | $6.59 | $6.59 | 0 | — | — |
| 2002-12-20 | $6.59 | $6.59 | 2,045 | — | — |
| 2002-12-19 | $6.50 | $6.50 | 0 | — | — |
| 2002-12-18 | $6.50 | $6.50 | 0 | — | — |
| 2002-12-17 | $6.50 | $6.50 | 613 | — | — |
| 2002-12-16 | $6.55 | $6.55 | 2,249 | — | — |
| 2002-12-13 | $6.28 | $6.28 | 818 | — | — |
| 2002-12-12 | $6.26 | $6.26 | 0 | — | — |
| 2002-12-11 | $6.26 | $6.26 | 0 | — | — |
| 2002-12-10 | $6.26 | $6.26 | 613 | — | — |
| 2002-12-09 | $6.17 | $6.17 | 1,227 | — | — |
| 2002-12-06 | $6.23 | $6.23 | 0 | — | — |
| 2002-12-05 | $6.23 | $6.23 | 3,681 | — | — |
| 2002-12-04 | $6.23 | $6.23 | 1,022 | — | — |
| 2002-12-03 | $6.18 | $6.18 | 1,227 | — | — |
| 2002-12-02 | $6.14 | $6.14 | 0 | — | — |
| 2002-11-29 | $6.14 | $6.14 | 0 | — | — |
| 2002-11-27 | $6.14 | $6.14 | 0 | — | — |
| 2002-11-26 | $6.14 | $6.14 | 0 | — | — |
| 2002-11-25 | $6.14 | $6.14 | 0 | — | — |
| 2002-11-22 | $6.14 | $6.14 | 0 | — | — |
| 2002-11-21 | $6.14 | $6.14 | 42,125 | — | — |
| 2002-11-20 | $6.11 | $6.11 | 2,249 | — | — |
| 2002-11-19 | $6.00 | $6.00 | 4,090 | — | — |
| 2002-11-18 | $6.04 | $6.04 | 0 | — | — |
| 2002-11-15 | $6.04 | $6.04 | 0 | — | — |
| 2002-11-14 | $6.04 | $6.04 | 0 | — | — |
| 2002-11-13 | $6.04 | $6.04 | 0 | — | — |
| 2002-11-12 | $6.04 | $6.04 | 0 | — | — |
| 2002-11-11 | $6.04 | $6.04 | 1,022 | — | — |
| 2002-11-08 | $5.92 | $5.92 | 2,454 | — | — |
| 2002-11-07 | $6.04 | $6.04 | 1,227 | — | — |
| 2002-11-06 | $5.97 | $5.97 | 0 | — | — |
| 2002-11-05 | $5.97 | $5.97 | 0 | — | — |
| 2002-11-04 | $5.97 | $5.97 | 0 | — | — |
| 2002-11-01 | $5.97 | $5.97 | 21,267 | — | — |
| 2002-10-31 | $6.04 | $6.04 | 204 | — | — |
| 2002-10-30 | $6.04 | $6.04 | 1,636 | — | — |
| 2002-10-29 | $6.03 | $6.03 | 0 | — | — |
| 2002-10-28 | $6.03 | $6.03 | 0 | — | — |
| 2002-10-25 | $6.03 | $6.03 | 6,339 | — | — |
| 2002-10-24 | $5.99 | $5.99 | 0 | — | — |
| 2002-10-23 | $5.99 | $5.99 | 409 | — | — |
| 2002-10-22 | $5.99 | $5.99 | 613 | — | — |
| 2002-10-21 | $5.99 | $5.99 | 3,272 | — | — |
| 2002-10-18 | $5.77 | $5.77 | 0 | — | — |
| 2002-10-17 | $5.77 | $5.77 | 2,045 | — | — |
| 2002-10-16 | $5.97 | $5.97 | 4,499 | — | — |
| 2002-10-15 | $5.75 | $5.75 | 409 | — | — |
| 2002-10-14 | $5.75 | $5.75 | 1,840 | — | — |
| 2002-10-11 | $5.97 | $5.97 | 5,726 | — | — |
| 2002-10-10 | $5.70 | $5.70 | 32,718 | — | — |
| 2002-10-09 | $5.83 | $5.83 | 0 | — | — |
| 2002-10-08 | $5.83 | $5.83 | 0 | — | — |
| 2002-10-07 | $5.83 | $5.83 | 3,681 | — | — |
| 2002-10-04 | $5.87 | $5.87 | 8,384 | — | — |
| 2002-10-03 | $5.75 | $5.75 | 2,454 | — | — |
| 2002-10-02 | $5.87 | $5.87 | 3,272 | — | — |
| 2002-10-01 | $5.73 | $5.73 | 2,045 | — | — |
| 2002-09-30 | $5.87 | $5.87 | 2,249 | — | — |
| 2002-09-27 | $5.73 | $5.73 | 2,863 | — | — |
| 2002-09-26 | $5.87 | $5.87 | 6,544 | — | — |
| 2002-09-25 | $5.77 | $5.77 | 1,022 | — | — |
| 2002-09-24 | $5.77 | $5.77 | 204 | — | — |
| 2002-09-23 | $5.88 | $5.88 | 0 | — | — |
| 2002-09-20 | $5.88 | $5.88 | 0 | — | — |
| 2002-09-19 | $5.88 | $5.88 | 5,317 | — | — |
| 2002-09-18 | $6.04 | $6.04 | 0 | — | — |
| 2002-09-17 | $6.04 | $6.04 | 818 | — | — |
| 2002-09-16 | $5.89 | $5.89 | 3,272 | — | — |
| 2002-09-13 | $5.99 | $5.99 | 0 | — | — |
| 2002-09-12 | $5.99 | $5.99 | 0 | — | — |
| 2002-09-11 | $5.99 | $5.99 | 8,384 | — | — |
| 2002-09-10 | $6.03 | $6.03 | 4,294 | — | — |
| 2002-09-09 | $5.94 | $5.94 | 1,227 | — | — |
| 2002-09-06 | $6.04 | $6.04 | 1,022 | — | — |
| 2002-09-05 | $5.94 | $5.94 | 0 | — | — |
| 2002-09-04 | $5.94 | $5.94 | 0 | — | — |
| 2002-09-03 | $5.94 | $5.94 | 0 | — | — |
| 2002-08-30 | $5.94 | $5.94 | 6,339 | — | — |
| 2002-08-29 | $6.14 | $6.14 | 0 | — | — |
| 2002-08-28 | $6.14 | $6.14 | 0 | — | — |
| 2002-08-27 | $6.14 | $6.14 | 0 | — | — |
| 2002-08-26 | $6.14 | $6.14 | 409 | — | — |
| 2002-08-23 | $5.89 | $5.89 | 6,748 | — | — |
| 2002-08-22 | $6.14 | $6.14 | 0 | — | — |
| 2002-08-21 | $6.14 | $6.14 | 204 | — | — |
| 2002-08-20 | $6.14 | $6.14 | 7,362 | — | — |
| 2002-08-19 | $6.12 | $6.12 | 4,908 | — | — |
| 2002-08-16 | $6.40 | $6.40 | 2,863 | — | — |
| 2002-08-15 | $6.01 | $6.01 | 409 | — | — |
| 2002-08-14 | $5.99 | $5.99 | 2,045 | — | — |
| 2002-08-13 | $5.89 | $5.89 | 1,022 | — | — |
| 2002-08-12 | $6.01 | $6.01 | 204 | — | — |
| 2002-08-09 | $5.87 | $5.87 | 2,863 | — | — |
| 2002-08-08 | $5.81 | $5.81 | 2,045 | — | — |
| 2002-08-07 | $5.72 | $5.72 | 0 | — | — |
| 2002-08-06 | $5.72 | $5.72 | 0 | — | — |
| 2002-08-05 | $5.72 | $5.72 | 0 | — | — |
| 2002-08-02 | $5.72 | $5.72 | 6,135 | — | — |
| 2002-08-01 | $5.81 | $5.81 | 2,249 | — | — |
| 2002-07-31 | $5.50 | $5.50 | 1,227 | — | — |
| 2002-07-30 | $5.86 | $5.86 | 4,908 | — | — |
| 2002-07-29 | $5.43 | $5.43 | 2,045 | — | — |
| 2002-07-26 | $5.87 | $5.87 | 1,431 | — | — |
| 2002-07-25 | $5.87 | $5.87 | 204 | — | — |
| 2002-07-24 | $5.87 | $5.87 | 3,272 | — | — |
| 2002-07-23 | $6.21 | $6.21 | 1,227 | — | — |
| 2002-07-22 | $6.24 | $6.24 | 204 | — | — |
| 2002-07-19 | $6.24 | $6.24 | 2,045 | — | — |
| 2002-07-18 | $6.19 | $6.19 | 3,681 | — | — |
| 2002-07-17 | $6.60 | $6.60 | 2,454 | — | — |
| 2002-07-16 | $6.60 | $6.60 | 0 | — | — |
| 2002-07-15 | $6.60 | $6.60 | 1,022 | — | — |
| 2002-07-12 | $7.09 | $7.09 | 0 | — | — |
| 2002-07-11 | $7.09 | $7.09 | 5,521 | — | — |
| 2002-07-10 | $7.09 | $7.09 | 0 | — | — |
| 2002-07-09 | $7.09 | $7.09 | 409 | — | — |
| 2002-07-08 | $7.09 | $7.09 | 0 | — | — |
| 2002-07-05 | $7.09 | $7.09 | 0 | — | — |
| 2002-07-03 | $7.09 | $7.09 | 409 | — | — |
| 2002-07-02 | $7.12 | $7.12 | 0 | — | — |
| 2002-07-01 | $7.12 | $7.12 | 0 | — | — |
| 2002-06-28 | $7.12 | $7.12 | 2,863 | — | — |
| 2002-06-27 | $7.29 | $7.29 | 0 | — | — |
| 2002-06-26 | $7.29 | $7.29 | 1,431 | — | — |
| 2002-06-25 | $7.34 | $7.34 | 2,249 | — | — |
| 2002-06-24 | $7.12 | $7.12 | 818 | — | — |
| 2002-06-21 | $7.34 | $7.34 | 0 | — | — |
| 2002-06-20 | $7.34 | $7.34 | 0 | — | — |
| 2002-06-19 | $7.34 | $7.34 | 0 | — | — |
| 2002-06-18 | $7.34 | $7.34 | 0 | — | — |
| 2002-06-17 | $7.34 | $7.34 | 0 | — | — |
| 2002-06-14 | $7.34 | $7.34 | 4,908 | — | — |
| 2002-06-13 | $7.12 | $7.12 | 1,022 | — | — |
| 2002-06-12 | $7.12 | $7.12 | 204 | — | — |
| 2002-06-11 | $7.34 | $7.34 | 4,908 | — | — |
| 2002-06-10 | $7.12 | $7.12 | 3,272 | — | — |
| 2002-06-07 | $7.12 | $7.12 | 0 | — | — |
| 2002-06-06 | $7.12 | $7.12 | 0 | — | — |
| 2002-06-05 | $7.12 | $7.12 | 7,566 | — | — |
| 2002-06-04 | $7.58 | $7.58 | 0 | — | — |
| 2002-06-03 | $7.58 | $7.58 | 0 | — | — |
| 2002-05-31 | $7.58 | $7.58 | 0 | — | — |
| 2002-05-30 | $7.58 | $7.58 | 0 | — | — |
| 2002-05-29 | $7.58 | $7.58 | 0 | — | — |
| 2002-05-28 | $7.58 | $7.58 | 0 | — | — |
| 2002-05-24 | $7.58 | $7.58 | 0 | — | — |
| 2002-05-23 | $7.58 | $7.58 | 204 | — | — |
| 2002-05-22 | $7.41 | $7.41 | 7,362 | — | — |
| 2002-05-21 | $7.58 | $7.58 | 4,090 | — | — |
| 2002-05-20 | $7.36 | $7.36 | 1,022 | — | — |
| 2002-05-17 | $7.58 | $7.58 | 204 | — | — |
| 2002-05-16 | $7.58 | $7.58 | 0 | — | — |
| 2002-05-15 | $7.58 | $7.58 | 0 | — | — |
| 2002-05-14 | $7.58 | $7.58 | 1,022 | — | — |
| 2002-05-13 | $7.39 | $7.39 | 1,431 | — | — |
| 2002-05-10 | $7.29 | $7.29 | 0 | — | — |
| 2002-05-09 | $7.29 | $7.29 | 0 | — | — |
| 2002-05-08 | $7.29 | $7.29 | 0 | — | — |
| 2002-05-07 | $7.29 | $7.29 | 8,589 | — | — |
| 2002-05-06 | $7.58 | $7.58 | 6,135 | — | — |
| 2002-05-03 | $7.53 | $7.53 | 0 | — | — |
| 2002-05-02 | $7.53 | $7.53 | 1,022 | — | — |
| 2002-05-01 | $7.63 | $7.63 | 2,045 | — | — |
| 2002-04-30 | $7.46 | $7.46 | 8,998 | — | — |
| 2002-04-29 | $7.69 | $7.69 | 0 | — | — |
| 2002-04-26 | $7.69 | $7.69 | 0 | — | — |
| 2002-04-25 | $7.69 | $7.69 | 204 | — | — |
| 2002-04-24 | $7.69 | $7.69 | 613 | — | — |
| 2002-04-23 | $7.58 | $7.58 | 4,499 | — | — |
| 2002-04-22 | $7.58 | $7.58 | 3,476 | — | — |
| 2002-04-19 | $7.70 | $7.70 | 0 | — | — |
| 2002-04-18 | $7.70 | $7.70 | 0 | — | — |
| 2002-04-17 | $7.70 | $7.70 | 0 | — | — |
| 2002-04-16 | $7.70 | $7.70 | 1,431 | — | — |
| 2002-04-15 | $7.52 | $7.52 | 1,022 | — | — |
| 2002-04-12 | $7.70 | $7.70 | 0 | — | — |
| 2002-04-11 | $7.70 | $7.70 | 2,863 | — | — |
| 2002-04-10 | $7.21 | $7.21 | 5,317 | — | — |
| 2002-04-09 | $7.58 | $7.58 | 409 | — | — |
| 2002-04-08 | $7.58 | $7.58 | 24,539 | — | — |
| 2002-04-05 | $7.58 | $7.58 | 0 | — | — |
| 2002-04-04 | $7.58 | $7.58 | 2,045 | — | — |
| 2002-04-03 | $7.58 | $7.58 | 613 | — | — |
| 2002-04-02 | $7.70 | $7.70 | 0 | — | — |
| 2002-04-01 | $7.70 | $7.70 | 0 | — | — |
| 2002-03-28 | $7.70 | $7.70 | 1,431 | — | — |
| 2002-03-27 | $7.82 | $7.82 | 7,975 | — | — |
| 2002-03-26 | $7.73 | $7.73 | 1,636 | — | — |
| 2002-03-25 | $7.58 | $7.58 | 4,294 | — | — |
| 2002-03-22 | $7.58 | $7.58 | 5,726 | — | — |
| 2002-03-21 | $7.82 | $7.82 | 9,202 | — | — |
| 2002-03-20 | $7.21 | $7.21 | 5,521 | — | — |
| 2002-03-19 | $7.09 | $7.09 | 0 | — | — |
| 2002-03-18 | $7.09 | $7.09 | 0 | — | — |
| 2002-03-15 | $7.09 | $7.09 | 0 | — | — |
| 2002-03-14 | $7.09 | $7.09 | 0 | — | — |
| 2002-03-13 | $7.09 | $7.09 | 27,811 | — | — |
| 2002-03-12 | $6.62 | $6.62 | 18,404 | — | — |
| 2002-03-11 | $6.63 | $6.63 | 11,042 | — | — |
| 2002-03-08 | $6.97 | $6.97 | 0 | — | — |
| 2002-03-07 | $6.97 | $6.97 | 0 | — | — |
| 2002-03-06 | $6.97 | $6.97 | 7,975 | — | — |
| 2002-03-05 | $6.85 | $6.85 | 0 | — | — |
| 2002-03-04 | $6.85 | $6.85 | 818 | — | — |
| 2002-03-01 | $6.43 | $6.43 | 0 | — | — |
| 2002-02-28 | $6.43 | $6.43 | 20,040 | — | — |
| 2002-02-27 | $6.43 | $6.43 | 39,876 | — | — |
| 2002-02-26 | $6.85 | $6.85 | 0 | — | — |
| 2002-02-25 | $6.85 | $6.85 | 204 | — | — |
| 2002-02-22 | $6.94 | $6.94 | 0 | — | — |
| 2002-02-21 | $6.94 | $6.94 | 1,636 | — | — |
| 2002-02-20 | $6.85 | $6.85 | 0 | — | — |
| 2002-02-19 | $6.85 | $6.85 | 0 | — | — |
| 2002-02-15 | $6.85 | $6.85 | 1,636 | — | — |
| 2002-02-14 | $6.48 | $6.48 | 1,227 | — | — |
| 2002-02-13 | $6.33 | $6.33 | 0 | — | — |
| 2002-02-12 | $6.33 | $6.33 | 0 | — | — |
| 2002-02-11 | $6.33 | $6.33 | 204 | — | — |
| 2002-02-08 | $5.87 | $5.87 | 0 | — | — |
| 2002-02-07 | $5.87 | $5.87 | 0 | — | — |
| 2002-02-06 | $5.87 | $5.87 | 0 | — | — |
| 2002-02-05 | $5.87 | $5.87 | 0 | — | — |
| 2002-02-04 | $5.87 | $5.87 | 0 | — | — |
| 2002-02-01 | $5.87 | $5.87 | 0 | — | — |
| 2002-01-31 | $5.87 | $5.87 | 0 | — | — |
| 2002-01-30 | $5.87 | $5.87 | 3,681 | — | — |
| 2002-01-29 | $5.87 | $5.87 | 0 | — | — |
| 2002-01-28 | $5.87 | $5.87 | 0 | — | — |
| 2002-01-25 | $5.87 | $5.87 | 0 | — | — |
| 2002-01-24 | $5.87 | $5.87 | 613 | — | — |
| 2002-01-23 | $5.62 | $5.62 | 204 | — | — |
| 2002-01-22 | $6.24 | $6.24 | 613 | — | — |
| 2002-01-18 | $6.06 | $6.06 | 0 | — | — |
| 2002-01-17 | $6.06 | $6.06 | 0 | — | — |
| 2002-01-16 | $6.06 | $6.06 | 613 | — | — |
| 2002-01-15 | $5.87 | $5.87 | 0 | — | — |
| 2002-01-14 | $5.87 | $5.87 | 0 | — | — |
| 2002-01-11 | $5.87 | $5.87 | 204 | — | — |
| 2002-01-10 | $5.62 | $5.62 | 409 | — | — |
| 2002-01-09 | $5.38 | $5.38 | 0 | — | — |
| 2002-01-08 | $5.38 | $5.38 | 409 | — | — |
| 2002-01-07 | $5.21 | $5.21 | 0 | — | — |
| 2002-01-04 | $5.21 | $5.21 | 0 | — | — |
| 2002-01-03 | $5.21 | $5.21 | 409 | — | — |
| 2002-01-02 | $5.38 | $5.38 | 1,227 | — | — |