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
- 1999-01-05 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 | $5.44 | $5.44 | 25,499 | — | — |
| 2002-12-30 | $5.32 | $5.32 | 0 | — | — |
| 2002-12-27 | $5.32 | $5.32 | 0 | — | — |
| 2002-12-26 | $5.32 | $5.32 | 0 | — | — |
| 2002-12-24 | $5.32 | $5.32 | 0 | — | — |
| 2002-12-23 | $5.32 | $5.32 | 0 | — | — |
| 2002-12-20 | $5.32 | $5.32 | 1,297 | — | — |
| 2002-12-19 | $5.30 | $5.30 | 2,161 | — | — |
| 2002-12-18 | $5.32 | $5.32 | 0 | — | — |
| 2002-12-17 | $5.32 | $5.32 | 0 | — | — |
| 2002-12-16 | $5.32 | $5.32 | 0 | — | — |
| 2002-12-13 | $5.32 | $5.32 | 0 | — | — |
| 2002-12-12 | $5.32 | $5.32 | 5,618 | — | — |
| 2002-12-11 | $5.26 | $5.26 | 0 | — | — |
| 2002-12-10 | $5.26 | $5.26 | 2,161 | — | — |
| 2002-12-09 | $5.43 | $5.43 | 0 | — | — |
| 2002-12-06 | $5.43 | $5.43 | 0 | — | — |
| 2002-12-05 | $5.43 | $5.43 | 0 | — | — |
| 2002-12-04 | $5.43 | $5.43 | 0 | — | — |
| 2002-12-03 | $5.43 | $5.43 | 0 | — | — |
| 2002-12-02 | $5.43 | $5.43 | 0 | — | — |
| 2002-11-29 | $5.43 | $5.43 | 0 | — | — |
| 2002-11-27 | $5.43 | $5.43 | 0 | — | — |
| 2002-11-26 | $5.43 | $5.43 | 0 | — | — |
| 2002-11-25 | $5.43 | $5.43 | 0 | — | — |
| 2002-11-22 | $5.43 | $5.43 | 70,878 | — | — |
| 2002-11-21 | $5.32 | $5.32 | 2,161 | — | — |
| 2002-11-20 | $5.32 | $5.32 | 0 | — | — |
| 2002-11-19 | $5.32 | $5.32 | 10,372 | — | — |
| 2002-11-18 | $5.26 | $5.26 | 0 | — | — |
| 2002-11-15 | $5.26 | $5.26 | 0 | — | — |
| 2002-11-14 | $5.26 | $5.26 | 3,025 | — | — |
| 2002-11-13 | $5.26 | $5.26 | 0 | — | — |
| 2002-11-12 | $5.26 | $5.26 | 0 | — | — |
| 2002-11-11 | $5.26 | $5.26 | 2,161 | — | — |
| 2002-11-08 | $5.24 | $5.24 | 32,846 | — | — |
| 2002-11-07 | $5.24 | $5.24 | 0 | — | — |
| 2002-11-06 | $5.24 | $5.24 | 0 | — | — |
| 2002-11-05 | $5.24 | $5.24 | 0 | — | — |
| 2002-11-04 | $5.24 | $5.24 | 0 | — | — |
| 2002-11-01 | $5.24 | $5.24 | 0 | — | — |
| 2002-10-31 | $5.24 | $5.24 | 0 | — | — |
| 2002-10-30 | $5.24 | $5.24 | 7,347 | — | — |
| 2002-10-29 | $5.21 | $5.21 | 19,016 | — | — |
| 2002-10-28 | $5.32 | $5.32 | 8,644 | — | — |
| 2002-10-25 | $5.34 | $5.34 | 0 | — | — |
| 2002-10-24 | $5.34 | $5.34 | 0 | — | — |
| 2002-10-23 | $5.34 | $5.34 | 0 | — | — |
| 2002-10-22 | $5.34 | $5.34 | 0 | — | — |
| 2002-10-21 | $5.34 | $5.34 | 1,729 | — | — |
| 2002-10-18 | $5.43 | $5.43 | 0 | — | — |
| 2002-10-17 | $5.43 | $5.43 | 0 | — | — |
| 2002-10-16 | $5.43 | $5.43 | 0 | — | — |
| 2002-10-15 | $5.43 | $5.43 | 0 | — | — |
| 2002-10-14 | $5.43 | $5.43 | 0 | — | — |
| 2002-10-11 | $5.43 | $5.43 | 0 | — | — |
| 2002-10-10 | $5.43 | $5.43 | 432 | — | — |
| 2002-10-09 | $5.44 | $5.44 | 864 | — | — |
| 2002-10-08 | $5.44 | $5.44 | 432 | — | — |
| 2002-10-07 | $5.53 | $5.53 | 8,212 | — | — |
| 2002-10-04 | $5.59 | $5.59 | 0 | — | — |
| 2002-10-03 | $5.59 | $5.59 | 0 | — | — |
| 2002-10-02 | $5.59 | $5.59 | 2,593 | — | — |
| 2002-10-01 | $5.50 | $5.50 | 3,457 | — | — |
| 2002-09-30 | $5.44 | $5.44 | 0 | — | — |
| 2002-09-27 | $5.44 | $5.44 | 0 | — | — |
| 2002-09-26 | $5.44 | $5.44 | 0 | — | — |
| 2002-09-25 | $5.44 | $5.44 | 0 | — | — |
| 2002-09-24 | $5.44 | $5.44 | 0 | — | — |
| 2002-09-23 | $5.44 | $5.44 | 0 | — | — |
| 2002-09-20 | $5.44 | $5.44 | 4,322 | — | — |
| 2002-09-19 | $5.41 | $5.41 | 5,618 | — | — |
| 2002-09-18 | $5.41 | $5.41 | 1,729 | — | — |
| 2002-09-17 | $5.55 | $5.55 | 1,297 | — | — |
| 2002-09-16 | $5.55 | $5.55 | 0 | — | — |
| 2002-09-13 | $5.55 | $5.55 | 0 | — | — |
| 2002-09-12 | $5.55 | $5.55 | 4,754 | — | — |
| 2002-09-11 | $5.55 | $5.55 | 90,759 | — | — |
| 2002-09-10 | $5.55 | $5.55 | 0 | — | — |
| 2002-09-09 | $5.55 | $5.55 | 864 | — | — |
| 2002-09-06 | $5.61 | $5.61 | 2,593 | — | — |
| 2002-09-05 | $5.61 | $5.61 | 864 | — | — |
| 2002-09-04 | $5.61 | $5.61 | 0 | — | — |
| 2002-09-03 | $5.61 | $5.61 | 0 | — | — |
| 2002-08-30 | $5.61 | $5.61 | 0 | — | — |
| 2002-08-29 | $5.61 | $5.61 | 432 | — | — |
| 2002-08-28 | $5.55 | $5.55 | 1,729 | — | — |
| 2002-08-27 | $5.69 | $5.69 | 0 | — | — |
| 2002-08-26 | $5.69 | $5.69 | 0 | — | — |
| 2002-08-23 | $5.69 | $5.69 | 0 | — | — |
| 2002-08-22 | $5.69 | $5.69 | 0 | — | — |
| 2002-08-21 | $5.69 | $5.69 | 0 | — | — |
| 2002-08-20 | $5.69 | $5.69 | 864 | — | — |
| 2002-08-19 | $5.78 | $5.78 | 229,491 | — | — |
| 2002-08-16 | $5.81 | $5.81 | 23,770 | — | — |
| 2002-08-15 | $5.82 | $5.82 | 2,161 | — | — |
| 2002-08-14 | $5.82 | $5.82 | 10,372 | — | — |
| 2002-08-13 | $5.76 | $5.76 | 24,202 | — | — |
| 2002-08-12 | $5.80 | $5.80 | 0 | — | — |
| 2002-08-09 | $5.80 | $5.80 | 0 | — | — |
| 2002-08-08 | $5.80 | $5.80 | 30,253 | — | — |
| 2002-08-07 | $5.76 | $5.76 | 1,297 | — | — |
| 2002-08-06 | $5.76 | $5.76 | 3,457 | — | — |
| 2002-08-05 | $5.81 | $5.81 | 864 | — | — |
| 2002-08-02 | $5.83 | $5.83 | 0 | — | — |
| 2002-08-01 | $5.83 | $5.83 | 0 | — | — |
| 2002-07-31 | $5.83 | $5.83 | 0 | — | — |
| 2002-07-30 | $5.83 | $5.83 | 8,644 | — | — |
| 2002-07-29 | $5.84 | $5.84 | 0 | — | — |
| 2002-07-26 | $5.84 | $5.84 | 0 | — | — |
| 2002-07-25 | $5.84 | $5.84 | 19,016 | — | — |
| 2002-07-24 | $5.81 | $5.81 | 0 | — | — |
| 2002-07-23 | $5.81 | $5.81 | 0 | — | — |
| 2002-07-22 | $5.81 | $5.81 | 0 | — | — |
| 2002-07-19 | $5.81 | $5.81 | 3,457 | — | — |
| 2002-07-18 | $5.95 | $5.95 | 432 | — | — |
| 2002-07-17 | $5.95 | $5.95 | 0 | — | — |
| 2002-07-16 | $5.95 | $5.95 | 15,991 | — | — |
| 2002-07-15 | $5.87 | $5.87 | 0 | — | — |
| 2002-07-12 | $5.87 | $5.87 | 0 | — | — |
| 2002-07-11 | $5.87 | $5.87 | 9,076 | — | — |
| 2002-07-10 | $5.87 | $5.87 | 0 | — | — |
| 2002-07-09 | $5.87 | $5.87 | 5,186 | — | — |
| 2002-07-08 | $5.90 | $5.90 | 432 | — | — |
| 2002-07-05 | $5.99 | $5.99 | 0 | — | — |
| 2002-07-03 | $5.99 | $5.99 | 0 | — | — |
| 2002-07-02 | $5.99 | $5.99 | 0 | — | — |
| 2002-07-01 | $5.99 | $5.99 | 864 | — | — |
| 2002-06-28 | $5.99 | $5.99 | 0 | — | — |
| 2002-06-27 | $5.99 | $5.99 | 0 | — | — |
| 2002-06-26 | $5.99 | $5.99 | 0 | — | — |
| 2002-06-25 | $5.99 | $5.99 | 0 | — | — |
| 2002-06-24 | $5.99 | $5.99 | 0 | — | — |
| 2002-06-21 | $5.99 | $5.99 | 0 | — | — |
| 2002-06-20 | $5.99 | $5.99 | 0 | — | — |
| 2002-06-19 | $5.99 | $5.99 | 432 | — | — |
| 2002-06-18 | $6.02 | $6.02 | 2,593 | — | — |
| 2002-06-17 | $6.02 | $6.02 | 0 | — | — |
| 2002-06-14 | $6.02 | $6.02 | 0 | — | — |
| 2002-06-13 | $6.02 | $6.02 | 2,161 | — | — |
| 2002-06-12 | $6.19 | $6.19 | 0 | — | — |
| 2002-06-11 | $6.19 | $6.19 | 0 | — | — |
| 2002-06-10 | $6.19 | $6.19 | 6,915 | — | — |
| 2002-06-07 | $6.13 | $6.13 | 0 | — | — |
| 2002-06-06 | $6.13 | $6.13 | 0 | — | — |
| 2002-06-05 | $6.13 | $6.13 | 864 | — | — |
| 2002-06-04 | $6.25 | $6.25 | 0 | — | — |
| 2002-06-03 | $6.25 | $6.25 | 3,457 | — | — |
| 2002-05-31 | $6.13 | $6.13 | 2,161 | — | — |
| 2002-05-30 | $6.19 | $6.19 | 0 | — | — |
| 2002-05-29 | $6.19 | $6.19 | 0 | — | — |
| 2002-05-28 | $6.19 | $6.19 | 0 | — | — |
| 2002-05-24 | $6.19 | $6.19 | 432 | — | — |
| 2002-05-23 | $6.13 | $6.13 | 0 | — | — |
| 2002-05-22 | $6.13 | $6.13 | 0 | — | — |
| 2002-05-21 | $6.13 | $6.13 | 0 | — | — |
| 2002-05-20 | $6.13 | $6.13 | 2,161 | — | — |
| 2002-05-17 | $6.05 | $6.05 | 0 | — | — |
| 2002-05-16 | $6.05 | $6.05 | 0 | — | — |
| 2002-05-15 | $6.05 | $6.05 | 1,729 | — | — |
| 2002-05-14 | $6.02 | $6.02 | 0 | — | — |
| 2002-05-13 | $6.02 | $6.02 | 0 | — | — |
| 2002-05-10 | $6.02 | $6.02 | 0 | — | — |
| 2002-05-09 | $6.02 | $6.02 | 0 | — | — |
| 2002-05-08 | $6.02 | $6.02 | 0 | — | — |
| 2002-05-07 | $6.02 | $6.02 | 0 | — | — |
| 2002-05-06 | $6.02 | $6.02 | 0 | — | — |
| 2002-05-03 | $6.02 | $6.02 | 864 | — | — |
| 2002-05-02 | $6.25 | $6.25 | 0 | — | — |
| 2002-05-01 | $6.25 | $6.25 | 432 | — | — |
| 2002-04-30 | $6.07 | $6.07 | 1,297 | — | — |
| 2002-04-29 | $5.97 | $5.97 | 0 | — | — |
| 2002-04-26 | $5.97 | $5.97 | 0 | — | — |
| 2002-04-25 | $5.97 | $5.97 | 10,372 | — | — |
| 2002-04-24 | $5.96 | $5.96 | 0 | — | — |
| 2002-04-23 | $5.96 | $5.96 | 1,729 | — | — |
| 2002-04-22 | $6.07 | $6.07 | 864 | — | — |
| 2002-04-19 | $6.07 | $6.07 | 432 | — | — |
| 2002-04-18 | $5.96 | $5.96 | 5,618 | — | — |
| 2002-04-17 | $6.02 | $6.02 | 1,729 | — | — |
| 2002-04-16 | $6.13 | $6.13 | 15,559 | — | — |
| 2002-04-15 | $6.18 | $6.18 | 4,754 | — | — |
| 2002-04-12 | $6.13 | $6.13 | 10,372 | — | — |
| 2002-04-11 | $6.19 | $6.19 | 17,287 | — | — |
| 2002-04-10 | $6.41 | $6.41 | 0 | — | — |
| 2002-04-09 | $6.41 | $6.41 | 432 | — | — |
| 2002-04-08 | $6.34 | $6.34 | 0 | — | — |
| 2002-04-05 | $6.34 | $6.34 | 17,287 | — | — |
| 2002-04-04 | $6.26 | $6.26 | 1,729 | — | — |
| 2002-04-03 | $6.27 | $6.27 | 0 | — | — |
| 2002-04-02 | $6.27 | $6.27 | 0 | — | — |
| 2002-04-01 | $6.27 | $6.27 | 0 | — | — |
| 2002-03-28 | $6.27 | $6.27 | 0 | — | — |
| 2002-03-27 | $6.27 | $6.27 | 5,186 | — | — |
| 2002-03-26 | $6.54 | $6.54 | 2,593 | — | — |
| 2002-03-25 | $6.49 | $6.49 | 0 | — | — |
| 2002-03-22 | $6.49 | $6.49 | 0 | — | — |
| 2002-03-21 | $6.49 | $6.49 | 9,508 | — | — |
| 2002-03-20 | $6.52 | $6.52 | 7,347 | — | — |
| 2002-03-19 | $6.52 | $6.52 | 0 | — | — |
| 2002-03-18 | $6.52 | $6.52 | 1,297 | — | — |
| 2002-03-15 | $6.51 | $6.51 | 2,161 | — | — |
| 2002-03-14 | $6.51 | $6.51 | 1,297 | — | — |
| 2002-03-13 | $6.71 | $6.71 | 432 | — | — |
| 2002-03-12 | $6.49 | $6.49 | 432 | — | — |
| 2002-03-11 | $6.54 | $6.54 | 0 | — | — |
| 2002-03-08 | $6.54 | $6.54 | 0 | — | — |
| 2002-03-07 | $6.54 | $6.54 | 129,656 | — | — |
| 2002-03-06 | $6.54 | $6.54 | 2,593 | — | — |
| 2002-03-05 | $6.54 | $6.54 | 132,681 | — | — |
| 2002-03-04 | $6.52 | $6.52 | 116,690 | — | — |
| 2002-03-01 | $6.51 | $6.51 | 0 | — | — |
| 2002-02-28 | $6.51 | $6.51 | 197,077 | — | — |
| 2002-02-27 | $6.50 | $6.50 | 16,423 | — | — |
| 2002-02-26 | $6.13 | $6.13 | 2,593 | — | — |
| 2002-02-25 | $5.89 | $5.89 | 458 | — | — |
| 2002-02-22 | $6.11 | $6.11 | 11,911 | — | — |
| 2002-02-21 | $6.11 | $6.11 | 916 | — | — |
| 2002-02-20 | $6.00 | $6.00 | 0 | — | — |
| 2002-02-19 | $6.00 | $6.00 | 0 | — | — |
| 2002-02-15 | $6.00 | $6.00 | 0 | — | — |
| 2002-02-14 | $6.00 | $6.00 | 0 | — | — |
| 2002-02-13 | $6.00 | $6.00 | 0 | — | — |
| 2002-02-12 | $6.00 | $6.00 | 916 | — | — |
| 2002-02-11 | $5.78 | $5.78 | 35,275 | — | — |
| 2002-02-08 | $5.89 | $5.89 | 37,107 | — | — |
| 2002-02-07 | $6.00 | $6.00 | 0 | — | — |
| 2002-02-06 | $6.00 | $6.00 | 0 | — | — |
| 2002-02-05 | $6.00 | $6.00 | 0 | — | — |
| 2002-02-04 | $6.00 | $6.00 | 0 | — | — |
| 2002-02-01 | $6.00 | $6.00 | 0 | — | — |
| 2002-01-31 | $6.00 | $6.00 | 54,516 | — | — |
| 2002-01-30 | $5.68 | $5.68 | 458 | — | — |
| 2002-01-29 | $5.68 | $5.68 | 0 | — | — |
| 2002-01-28 | $5.68 | $5.68 | 0 | — | — |
| 2002-01-25 | $5.68 | $5.68 | 3,665 | — | — |
| 2002-01-24 | $5.77 | $5.77 | 0 | — | — |
| 2002-01-23 | $5.77 | $5.77 | 0 | — | — |
| 2002-01-22 | $5.77 | $5.77 | 0 | — | — |
| 2002-01-18 | $5.77 | $5.77 | 21,531 | — | — |
| 2002-01-17 | $5.57 | $5.57 | 0 | — | — |
| 2002-01-16 | $5.57 | $5.57 | 1,832 | — | — |
| 2002-01-15 | $5.57 | $5.57 | 0 | — | — |
| 2002-01-14 | $5.57 | $5.57 | 3,665 | — | — |
| 2002-01-11 | $5.70 | $5.70 | 0 | — | — |
| 2002-01-10 | $5.70 | $5.70 | 0 | — | — |
| 2002-01-09 | $5.70 | $5.70 | 15,118 | — | — |
| 2002-01-08 | $5.62 | $5.62 | 1,832 | — | — |
| 2002-01-07 | $5.68 | $5.68 | 2,291 | — | — |
| 2002-01-04 | $5.68 | $5.68 | 0 | — | — |
| 2002-01-03 | $5.68 | $5.68 | 0 | — | — |
| 2002-01-02 | $5.68 | $5.68 | 0 | — | — |