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
- 1994-10-11 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 | $6.07 | $11.45 | 23,201 | — | — |
| 2002-12-30 | $6.13 | $11.55 | 41,129 | — | — |
| 2002-12-27 | $6.15 | $11.61 | 18,983 | — | — |
| 2002-12-26 | $6.22 | $11.73 | 17,190 | — | — |
| 2002-12-24 | $6.20 | $11.70 | 9,702 | — | — |
| 2002-12-23 | $6.16 | $11.63 | 20,775 | — | — |
| 2002-12-20 | $6.09 | $11.48 | 35,750 | — | — |
| 2002-12-19 | $6.08 | $11.46 | 47,034 | — | — |
| 2002-12-18 | $6.12 | $11.54 | 35,434 | — | — |
| 2002-12-17 | $6.26 | $11.80 | 9,702 | — | — |
| 2002-12-16 | $6.26 | $11.80 | 23,412 | — | — |
| 2002-12-13 | $6.34 | $11.97 | 15,397 | — | — |
| 2002-12-12 | $6.54 | $12.34 | 73,399 | — | — |
| 2002-12-11 | $6.37 | $12.02 | 19,088 | — | — |
| 2002-12-10 | $6.16 | $11.63 | 26,365 | — | — |
| 2002-12-09 | $6.16 | $11.63 | 40,602 | — | — |
| 2002-12-06 | $6.37 | $12.02 | 20,353 | — | — |
| 2002-12-05 | $6.50 | $12.27 | 11,917 | — | — |
| 2002-12-04 | $6.48 | $12.22 | 18,983 | — | — |
| 2002-12-03 | $6.57 | $12.39 | 26,576 | — | — |
| 2002-12-02 | $6.68 | $12.59 | 14,764 | — | — |
| 2002-11-29 | $6.61 | $12.47 | 12,971 | — | — |
| 2002-11-27 | $6.63 | $12.50 | 23,939 | — | — |
| 2002-11-26 | $6.55 | $12.36 | 19,826 | — | — |
| 2002-11-25 | $6.62 | $12.48 | 35,750 | — | — |
| 2002-11-22 | $6.50 | $12.25 | 20,775 | — | — |
| 2002-11-21 | $6.36 | $12.00 | 17,190 | — | — |
| 2002-11-20 | $6.21 | $11.71 | 40,391 | — | — |
| 2002-11-19 | $6.21 | $11.71 | 17,717 | — | — |
| 2002-11-18 | $6.30 | $11.88 | 26,365 | — | — |
| 2002-11-15 | $6.22 | $11.73 | 66,439 | — | — |
| 2002-11-14 | $6.16 | $11.63 | 29,739 | — | — |
| 2002-11-13 | $6.03 | $11.38 | 8,015 | — | — |
| 2002-11-12 | $6.07 | $11.45 | 22,357 | — | — |
| 2002-11-11 | $6.12 | $11.54 | 71,395 | — | — |
| 2002-11-08 | $6.12 | $11.54 | 19,299 | — | — |
| 2002-11-07 | $6.22 | $11.73 | 13,499 | — | — |
| 2002-11-06 | $6.35 | $11.98 | 31,532 | — | — |
| 2002-11-05 | $6.18 | $11.66 | 12,655 | — | — |
| 2002-11-04 | $6.14 | $11.57 | 48,195 | — | — |
| 2002-11-01 | $5.93 | $11.18 | 13,499 | — | — |
| 2002-10-31 | $5.88 | $11.09 | 10,757 | — | — |
| 2002-10-30 | $5.85 | $11.04 | 15,397 | — | — |
| 2002-10-29 | $5.81 | $10.96 | 23,201 | — | — |
| 2002-10-28 | $5.97 | $11.27 | 44,187 | — | — |
| 2002-10-25 | $5.92 | $11.16 | 13,077 | — | — |
| 2002-10-24 | $5.74 | $10.82 | 21,830 | — | — |
| 2002-10-23 | $5.83 | $11.00 | 30,267 | — | — |
| 2002-10-22 | $5.74 | $10.82 | 24,150 | — | — |
| 2002-10-21 | $5.74 | $10.82 | 17,928 | — | — |
| 2002-10-18 | $5.59 | $10.53 | 19,721 | — | — |
| 2002-10-17 | $5.56 | $10.48 | 15,713 | — | — |
| 2002-10-16 | $5.39 | $10.16 | 20,459 | — | — |
| 2002-10-15 | $5.52 | $10.41 | 22,146 | — | — |
| 2002-10-14 | $5.21 | $9.82 | 21,514 | — | — |
| 2002-10-11 | $5.12 | $9.66 | 31,110 | — | — |
| 2002-10-10 | $4.91 | $9.26 | 57,686 | — | — |
| 2002-10-09 | $4.74 | $8.94 | 37,121 | — | — |
| 2002-10-08 | $4.98 | $9.39 | 20,564 | — | — |
| 2002-10-07 | $5.08 | $9.59 | 25,837 | — | — |
| 2002-10-04 | $5.27 | $9.94 | 15,608 | — | — |
| 2002-10-03 | $5.36 | $10.11 | 6,855 | — | — |
| 2002-10-02 | $5.50 | $10.37 | 12,655 | — | — |
| 2002-10-01 | $5.52 | $10.41 | 15,502 | — | — |
| 2002-09-30 | $5.33 | $10.05 | 16,346 | — | — |
| 2002-09-27 | $5.48 | $10.34 | 16,135 | — | — |
| 2002-09-26 | $5.63 | $10.62 | 30,161 | — | — |
| 2002-09-25 | $5.45 | $10.28 | 7,382 | — | — |
| 2002-09-24 | $5.42 | $10.23 | 27,208 | — | — |
| 2002-09-23 | $5.48 | $10.34 | 25,943 | — | — |
| 2002-09-20 | $5.53 | $10.43 | 9,491 | — | — |
| 2002-09-19 | $5.69 | $10.73 | 20,459 | — | — |
| 2002-09-18 | $5.79 | $10.93 | 12,022 | — | — |
| 2002-09-17 | $5.81 | $10.96 | 16,979 | — | — |
| 2002-09-16 | $5.88 | $11.09 | 13,604 | — | — |
| 2002-09-13 | $5.97 | $11.27 | 13,182 | — | — |
| 2002-09-12 | $5.90 | $11.12 | 8,859 | — | — |
| 2002-09-11 | $5.99 | $11.30 | 13,604 | — | — |
| 2002-09-10 | $5.88 | $11.09 | 12,444 | — | — |
| 2002-09-09 | $5.87 | $11.07 | 11,390 | — | — |
| 2002-09-06 | $5.87 | $11.07 | 15,186 | — | — |
| 2002-09-05 | $5.83 | $11.00 | 18,244 | — | — |
| 2002-09-04 | $5.92 | $11.16 | 17,928 | — | — |
| 2002-09-03 | $5.88 | $11.09 | 15,608 | — | — |
| 2002-08-30 | $6.12 | $11.54 | 2,636 | — | — |
| 2002-08-29 | $6.05 | $11.41 | 11,284 | — | — |
| 2002-08-28 | $6.02 | $11.36 | 7,382 | — | — |
| 2002-08-27 | $6.17 | $11.64 | 13,604 | — | — |
| 2002-08-26 | $6.35 | $11.98 | 25,837 | — | — |
| 2002-08-23 | $6.43 | $12.13 | 5,589 | — | — |
| 2002-08-22 | $6.35 | $11.98 | 11,706 | — | — |
| 2002-08-21 | $6.26 | $11.80 | 25,310 | — | — |
| 2002-08-20 | $6.19 | $11.68 | 27,103 | — | — |
| 2002-08-19 | $6.13 | $11.55 | 32,481 | — | — |
| 2002-08-16 | $5.83 | $11.00 | 19,615 | — | — |
| 2002-08-15 | $5.76 | $10.86 | 12,444 | — | — |
| 2002-08-14 | $5.70 | $10.75 | 21,092 | — | — |
| 2002-08-13 | $5.54 | $10.44 | 9,491 | — | — |
| 2002-08-12 | $5.58 | $10.52 | 14,131 | — | — |
| 2002-08-09 | $5.64 | $10.64 | 14,553 | — | — |
| 2002-08-08 | $5.67 | $10.70 | 40,812 | — | — |
| 2002-08-07 | $5.52 | $10.41 | 23,834 | — | — |
| 2002-08-06 | $5.55 | $10.46 | 13,710 | — | — |
| 2002-08-05 | $5.54 | $10.44 | 24,888 | — | — |
| 2002-08-02 | $5.67 | $10.70 | 16,030 | — | — |
| 2002-08-01 | $5.86 | $11.05 | 21,092 | — | — |
| 2002-07-31 | $6.21 | $11.71 | 24,361 | — | — |
| 2002-07-30 | $6.16 | $11.63 | 14,342 | — | — |
| 2002-07-29 | $6.21 | $11.71 | 51,147 | — | — |
| 2002-07-26 | $5.78 | $10.91 | 15,819 | — | — |
| 2002-07-25 | $5.66 | $10.68 | 22,990 | — | — |
| 2002-07-24 | $5.53 | $10.43 | 33,219 | — | — |
| 2002-07-23 | $5.71 | $10.77 | 42,078 | — | — |
| 2002-07-22 | $5.93 | $11.18 | 74,876 | — | — |
| 2002-07-19 | $6.17 | $11.64 | 49,565 | — | — |
| 2002-07-18 | $6.33 | $11.95 | 21,935 | — | — |
| 2002-07-17 | $6.59 | $12.43 | 10,440 | — | — |
| 2002-07-16 | $6.50 | $12.25 | 15,924 | — | — |
| 2002-07-15 | $6.54 | $12.34 | 65,068 | — | — |
| 2002-07-12 | $6.39 | $12.05 | 28,790 | — | — |
| 2002-07-11 | $6.18 | $11.66 | 34,063 | — | — |
| 2002-07-10 | $6.26 | $11.80 | 48,933 | — | — |
| 2002-07-09 | $6.40 | $12.07 | 37,965 | — | — |
| 2002-07-08 | $6.49 | $12.23 | 20,037 | — | — |
| 2002-07-05 | $6.64 | $12.52 | 76,246 | — | — |
| 2002-07-03 | $6.38 | $12.04 | 54,206 | — | — |
| 2002-07-02 | $6.49 | $12.23 | 28,685 | — | — |
| 2002-07-01 | $6.61 | $12.47 | 44,503 | — | — |
| 2002-06-28 | $6.64 | $12.52 | 40,180 | — | — |
| 2002-06-27 | $6.69 | $12.61 | 19,826 | — | — |
| 2002-06-26 | $6.78 | $12.79 | 84,894 | — | — |
| 2002-06-25 | $6.94 | $13.09 | 23,306 | — | — |
| 2002-06-24 | $6.97 | $13.15 | 27,841 | — | — |
| 2002-06-21 | $7.02 | $13.24 | 31,848 | — | — |
| 2002-06-20 | $7.06 | $13.32 | 39,020 | — | — |
| 2002-06-19 | $7.32 | $13.81 | 21,935 | — | — |
| 2002-06-18 | $7.49 | $14.13 | 19,826 | — | — |
| 2002-06-17 | $7.54 | $14.22 | 40,285 | — | — |
| 2002-06-14 | $7.30 | $13.77 | 28,263 | — | — |
| 2002-06-13 | $7.53 | $14.20 | 19,826 | — | — |
| 2002-06-12 | $7.68 | $14.49 | 14,342 | — | — |
| 2002-06-11 | $7.76 | $14.63 | 14,659 | — | — |
| 2002-06-10 | $7.68 | $14.49 | 22,252 | — | — |
| 2002-06-07 | $7.87 | $14.84 | 17,401 | — | — |
| 2002-06-06 | $7.85 | $14.81 | 35,118 | — | — |
| 2002-06-05 | $7.93 | $14.95 | 20,775 | — | — |
| 2002-06-04 | $8.03 | $15.15 | 24,888 | — | — |
| 2002-06-03 | $8.14 | $15.35 | 12,866 | — | — |
| 2002-05-31 | $8.20 | $15.47 | 8,437 | — | — |
| 2002-05-30 | $8.16 | $15.40 | 36,067 | — | — |
| 2002-05-29 | $8.30 | $15.65 | 9,597 | — | — |
| 2002-05-28 | $8.26 | $15.58 | 8,648 | — | — |
| 2002-05-24 | $8.20 | $15.47 | 14,237 | — | — |
| 2002-05-23 | $8.20 | $15.47 | 13,815 | — | — |
| 2002-05-22 | $8.11 | $15.29 | 15,819 | — | — |
| 2002-05-21 | $8.21 | $15.49 | 20,353 | — | — |
| 2002-05-20 | $8.25 | $15.56 | 12,550 | — | — |
| 2002-05-17 | $8.22 | $15.51 | 33,852 | — | — |
| 2002-05-16 | $8.30 | $15.65 | 11,073 | — | — |
| 2002-05-15 | $8.34 | $15.74 | 9,175 | — | — |
| 2002-05-14 | $8.25 | $15.56 | 13,710 | — | — |
| 2002-05-13 | $8.06 | $15.20 | 13,288 | — | — |
| 2002-05-10 | $8.28 | $15.61 | 29,634 | — | — |
| 2002-05-09 | $8.26 | $15.58 | 8,437 | — | — |
| 2002-05-08 | $8.28 | $15.61 | 19,299 | — | — |
| 2002-05-07 | $8.15 | $15.38 | 19,299 | — | — |
| 2002-05-06 | $8.18 | $15.44 | 15,713 | — | — |
| 2002-05-03 | $8.20 | $15.47 | 10,229 | — | — |
| 2002-05-02 | $8.20 | $15.47 | 12,022 | — | — |
| 2002-05-01 | $8.21 | $15.49 | 17,190 | — | — |
| 2002-04-30 | $8.20 | $15.47 | 26,365 | — | — |
| 2002-04-29 | $8.30 | $15.65 | 19,299 | — | — |
| 2002-04-26 | $8.49 | $16.01 | 20,037 | — | — |
| 2002-04-25 | $8.60 | $16.22 | 11,073 | — | — |
| 2002-04-24 | $8.58 | $16.19 | 13,393 | — | — |
| 2002-04-23 | $8.60 | $16.22 | 8,648 | — | — |
| 2002-04-22 | $8.57 | $16.17 | 20,143 | — | — |
| 2002-04-19 | $8.68 | $16.37 | 10,019 | — | — |
| 2002-04-18 | $8.53 | $16.10 | 9,280 | — | — |
| 2002-04-17 | $8.72 | $16.45 | 9,069 | — | — |
| 2002-04-16 | $8.71 | $16.44 | 16,241 | — | — |
| 2002-04-15 | $8.58 | $16.19 | 23,623 | — | — |
| 2002-04-12 | $8.63 | $16.28 | 14,553 | — | — |
| 2002-04-11 | $8.53 | $16.10 | 27,314 | — | — |
| 2002-04-10 | $8.58 | $16.19 | 26,259 | — | — |
| 2002-04-09 | $8.67 | $16.35 | 9,597 | — | — |
| 2002-04-08 | $8.58 | $16.19 | 21,408 | — | — |
| 2002-04-05 | $8.63 | $16.28 | 34,590 | — | — |
| 2002-04-04 | $8.69 | $16.38 | 27,314 | — | — |
| 2002-04-03 | $8.41 | $15.86 | 19,404 | — | — |
| 2002-04-02 | $8.65 | $16.31 | 21,197 | — | — |
| 2002-04-01 | $8.58 | $16.19 | 8,437 | — | — |
| 2002-03-28 | $8.53 | $16.10 | 13,077 | — | — |
| 2002-03-27 | $8.54 | $16.11 | 14,026 | — | — |
| 2002-03-26 | $8.53 | $16.10 | 13,499 | — | — |
| 2002-03-25 | $8.49 | $16.01 | 15,397 | — | — |
| 2002-03-22 | $8.53 | $16.10 | 38,281 | — | — |
| 2002-03-21 | $8.58 | $16.19 | 24,888 | — | — |
| 2002-03-20 | $8.53 | $16.10 | 33,852 | — | — |
| 2002-03-19 | $8.58 | $16.19 | 26,048 | — | — |
| 2002-03-18 | $8.66 | $16.33 | 16,557 | — | — |
| 2002-03-15 | $8.72 | $16.45 | 23,623 | — | — |
| 2002-03-14 | $8.58 | $16.19 | 19,299 | — | — |
| 2002-03-13 | $8.71 | $16.44 | 23,939 | — | — |
| 2002-03-12 | $8.68 | $16.37 | 5,695 | — | — |
| 2002-03-11 | $8.68 | $16.37 | 21,935 | — | — |
| 2002-03-08 | $8.77 | $16.54 | 15,502 | — | — |
| 2002-03-07 | $8.82 | $16.63 | 15,713 | — | — |
| 2002-03-06 | $8.67 | $16.35 | 20,986 | — | — |
| 2002-03-05 | $8.68 | $16.37 | 31,321 | — | — |
| 2002-03-04 | $8.53 | $16.10 | 27,314 | — | — |
| 2002-03-01 | $8.49 | $16.01 | 18,033 | — | — |
| 2002-02-28 | $8.10 | $15.27 | 27,525 | — | — |
| 2002-02-27 | $8.15 | $15.38 | 10,440 | — | — |
| 2002-02-26 | $8.15 | $15.36 | 16,452 | — | — |
| 2002-02-25 | $8.06 | $15.20 | 12,550 | — | — |
| 2002-02-22 | $7.92 | $14.93 | 16,452 | — | — |
| 2002-02-21 | $8.05 | $15.18 | 22,146 | — | — |
| 2002-02-20 | $8.00 | $15.10 | 8,964 | — | — |
| 2002-02-19 | $8.06 | $15.20 | 3,797 | — | — |
| 2002-02-15 | $8.06 | $15.20 | 12,971 | — | — |
| 2002-02-14 | $8.23 | $15.52 | 4,113 | — | — |
| 2002-02-13 | $8.06 | $15.20 | 19,404 | — | — |
| 2002-02-12 | $7.97 | $15.02 | 10,124 | — | — |
| 2002-02-11 | $8.15 | $15.38 | 5,589 | — | — |
| 2002-02-08 | $8.15 | $15.38 | 16,557 | — | — |
| 2002-02-07 | $8.08 | $15.24 | 14,764 | — | — |
| 2002-02-06 | $7.78 | $14.67 | 11,811 | — | — |
| 2002-02-05 | $7.83 | $14.77 | 24,045 | — | — |
| 2002-02-04 | $8.11 | $15.29 | 16,241 | — | — |
| 2002-02-01 | $8.44 | $15.92 | 15,924 | — | — |
| 2002-01-31 | $8.21 | $15.49 | 12,022 | — | — |
| 2002-01-30 | $8.34 | $15.74 | 45,031 | — | — |
| 2002-01-29 | $8.39 | $15.83 | 6,433 | — | — |
| 2002-01-28 | $8.38 | $15.81 | 8,331 | — | — |
| 2002-01-25 | $8.39 | $15.83 | 10,862 | — | — |
| 2002-01-24 | $8.38 | $15.81 | 4,957 | — | — |
| 2002-01-23 | $8.30 | $15.65 | 9,386 | — | — |
| 2002-01-22 | $8.30 | $15.65 | 20,986 | — | — |
| 2002-01-18 | $8.34 | $15.74 | 25,943 | — | — |
| 2002-01-17 | $8.53 | $16.10 | 8,331 | — | — |
| 2002-01-16 | $8.41 | $15.86 | 32,903 | — | — |
| 2002-01-15 | $8.59 | $16.20 | 18,139 | — | — |
| 2002-01-14 | $8.55 | $16.13 | 7,804 | — | — |
| 2002-01-11 | $8.72 | $16.45 | 8,859 | — | — |
| 2002-01-10 | $8.79 | $16.58 | 15,502 | — | — |
| 2002-01-09 | $8.74 | $16.49 | 15,713 | — | — |
| 2002-01-08 | $8.89 | $16.78 | 4,957 | — | — |
| 2002-01-07 | $8.94 | $16.87 | 6,011 | — | — |
| 2002-01-04 | $8.96 | $16.90 | 19,404 | — | — |
| 2002-01-03 | $8.89 | $16.78 | 10,440 | — | — |
| 2002-01-02 | $8.68 | $16.37 | 12,866 | — | — |