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
- 1986-11-05 to 2026-08-27
- 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 | $6.27 | $16.54 | 0 | — | — |
| 2002-12-30 | $6.27 | $16.54 | 0 | — | — |
| 2002-12-27 | $6.27 | $16.54 | 300 | — | — |
| 2002-12-26 | $6.25 | $16.49 | 3,000 | — | — |
| 2002-12-24 | $6.28 | $16.58 | 0 | — | — |
| 2002-12-23 | $6.28 | $16.58 | 0 | — | — |
| 2002-12-20 | $6.28 | $16.58 | 4,500 | — | — |
| 2002-12-19 | $6.32 | $16.67 | 0 | — | — |
| 2002-12-18 | $6.32 | $16.67 | 0 | — | — |
| 2002-12-17 | $6.32 | $16.67 | 0 | — | — |
| 2002-12-16 | $6.32 | $16.67 | 0 | — | — |
| 2002-12-13 | $6.32 | $16.67 | 600 | — | — |
| 2002-12-12 | $6.28 | $16.57 | 0 | — | — |
| 2002-12-11 | $6.28 | $16.57 | 0 | — | — |
| 2002-12-10 | $6.28 | $16.57 | 5,400 | — | — |
| 2002-12-09 | $6.40 | $16.89 | 15,000 | — | — |
| 2002-12-06 | $6.25 | $16.49 | 0 | — | — |
| 2002-12-05 | $6.25 | $16.49 | 0 | — | — |
| 2002-12-04 | $6.25 | $16.49 | 1,200 | — | — |
| 2002-12-03 | $6.17 | $16.27 | 0 | — | — |
| 2002-12-02 | $6.17 | $16.27 | 0 | — | — |
| 2002-11-29 | $6.17 | $16.27 | 0 | — | — |
| 2002-11-27 | $6.17 | $16.27 | 1,500 | — | — |
| 2002-11-26 | $6.14 | $16.19 | 600 | — | — |
| 2002-11-25 | $6.21 | $16.38 | 5,400 | — | — |
| 2002-11-22 | $6.13 | $16.18 | 0 | — | — |
| 2002-11-21 | $6.13 | $16.18 | 600 | — | — |
| 2002-11-20 | $6.13 | $16.18 | 600 | — | — |
| 2002-11-19 | $6.13 | $16.18 | 0 | — | — |
| 2002-11-18 | $6.13 | $16.18 | 0 | — | — |
| 2002-11-15 | $6.13 | $16.18 | 0 | — | — |
| 2002-11-14 | $6.13 | $16.18 | 300 | — | — |
| 2002-11-13 | $6.13 | $16.18 | 3,900 | — | — |
| 2002-11-12 | $6.29 | $16.60 | 3,000 | — | — |
| 2002-11-11 | $6.33 | $16.71 | 0 | — | — |
| 2002-11-08 | $6.33 | $16.71 | 0 | — | — |
| 2002-11-07 | $6.33 | $16.71 | 0 | — | — |
| 2002-11-06 | $6.33 | $16.71 | 2,400 | — | — |
| 2002-11-05 | $6.42 | $16.93 | 0 | — | — |
| 2002-11-04 | $6.42 | $16.93 | 0 | — | — |
| 2002-11-01 | $6.42 | $16.93 | 1,200 | — | — |
| 2002-10-31 | $6.42 | $16.93 | 2,700 | — | — |
| 2002-10-30 | $6.23 | $16.45 | 20,100 | — | — |
| 2002-10-29 | $6.08 | $16.05 | 1,800 | — | — |
| 2002-10-28 | $5.90 | $15.57 | 4,800 | — | — |
| 2002-10-25 | $5.67 | $14.95 | 0 | — | — |
| 2002-10-24 | $5.67 | $14.95 | 1,200 | — | — |
| 2002-10-23 | $5.67 | $14.95 | 0 | — | — |
| 2002-10-22 | $5.67 | $14.95 | 6,000 | — | — |
| 2002-10-21 | $5.47 | $14.42 | 600 | — | — |
| 2002-10-18 | $5.42 | $14.29 | 13,800 | — | — |
| 2002-10-17 | $5.28 | $13.94 | 0 | — | — |
| 2002-10-16 | $5.28 | $13.94 | 900 | — | — |
| 2002-10-15 | $5.23 | $13.81 | 1,200 | — | — |
| 2002-10-14 | $5.28 | $13.94 | 0 | — | — |
| 2002-10-11 | $5.28 | $13.94 | 6,900 | — | — |
| 2002-10-10 | $5.34 | $14.09 | 9,600 | — | — |
| 2002-10-09 | $5.37 | $14.16 | 47,400 | — | — |
| 2002-10-08 | $4.87 | $12.84 | 4,200 | — | — |
| 2002-10-07 | $4.75 | $12.53 | 0 | — | — |
| 2002-10-04 | $4.75 | $12.53 | 0 | — | — |
| 2002-10-03 | $4.75 | $12.53 | 4,800 | — | — |
| 2002-10-02 | $4.42 | $11.65 | 0 | — | — |
| 2002-10-01 | $4.42 | $11.65 | 4,200 | — | — |
| 2002-09-30 | $4.25 | $11.21 | 0 | — | — |
| 2002-09-27 | $4.25 | $11.21 | 7,500 | — | — |
| 2002-09-26 | $4.25 | $11.21 | 32,400 | — | — |
| 2002-09-25 | $4.73 | $12.49 | 1,200 | — | — |
| 2002-09-24 | $4.80 | $12.66 | 0 | — | — |
| 2002-09-23 | $4.80 | $12.66 | 600 | — | — |
| 2002-09-20 | $4.87 | $12.84 | 0 | — | — |
| 2002-09-19 | $4.87 | $12.84 | 300 | — | — |
| 2002-09-18 | $4.87 | $12.84 | 0 | — | — |
| 2002-09-17 | $4.87 | $12.84 | 0 | — | — |
| 2002-09-16 | $4.87 | $12.84 | 0 | — | — |
| 2002-09-13 | $4.87 | $12.84 | 0 | — | — |
| 2002-09-12 | $4.87 | $12.84 | 0 | — | — |
| 2002-09-11 | $4.87 | $12.84 | 0 | — | — |
| 2002-09-10 | $4.87 | $12.84 | 0 | — | — |
| 2002-09-09 | $4.87 | $12.84 | 300 | — | — |
| 2002-09-06 | $4.95 | $13.06 | 0 | — | — |
| 2002-09-05 | $4.95 | $13.06 | 0 | — | — |
| 2002-09-04 | $4.95 | $13.06 | 0 | — | — |
| 2002-09-03 | $4.95 | $13.06 | 0 | — | — |
| 2002-08-30 | $4.95 | $13.06 | 600 | — | — |
| 2002-08-29 | $4.95 | $13.06 | 600 | — | — |
| 2002-08-28 | $5.07 | $13.37 | 3,600 | — | — |
| 2002-08-27 | $5.16 | $13.61 | 1,500 | — | — |
| 2002-08-26 | $5.33 | $14.07 | 1,800 | — | — |
| 2002-08-23 | $5.50 | $14.51 | 600 | — | — |
| 2002-08-22 | $5.58 | $14.73 | 0 | — | — |
| 2002-08-21 | $5.58 | $14.73 | 0 | — | — |
| 2002-08-20 | $5.58 | $14.73 | 3,900 | — | — |
| 2002-08-19 | $5.67 | $14.95 | 900 | — | — |
| 2002-08-16 | $5.72 | $15.08 | 0 | — | — |
| 2002-08-15 | $5.72 | $15.08 | 0 | — | — |
| 2002-08-14 | $5.72 | $15.08 | 2,400 | — | — |
| 2002-08-13 | $5.78 | $15.26 | 0 | — | — |
| 2002-08-12 | $5.78 | $15.26 | 0 | — | — |
| 2002-08-09 | $5.78 | $15.26 | 2,400 | — | — |
| 2002-08-08 | $5.83 | $15.39 | 0 | — | — |
| 2002-08-07 | $5.83 | $15.39 | 0 | — | — |
| 2002-08-06 | $5.83 | $15.39 | 0 | — | — |
| 2002-08-05 | $5.83 | $15.39 | 1,500 | — | — |
| 2002-08-02 | $5.87 | $15.48 | 900 | — | — |
| 2002-08-01 | $5.90 | $15.57 | 0 | — | — |
| 2002-07-31 | $5.90 | $15.57 | 0 | — | — |
| 2002-07-30 | $5.90 | $15.57 | 300 | — | — |
| 2002-07-29 | $5.93 | $15.65 | 900 | — | — |
| 2002-07-26 | $5.95 | $15.70 | 0 | — | — |
| 2002-07-25 | $5.95 | $15.70 | 0 | — | — |
| 2002-07-24 | $5.95 | $15.70 | 0 | — | — |
| 2002-07-23 | $5.95 | $15.70 | 0 | — | — |
| 2002-07-22 | $5.95 | $15.70 | 900 | — | — |
| 2002-07-19 | $5.98 | $15.79 | 0 | — | — |
| 2002-07-18 | $5.98 | $15.79 | 300 | — | — |
| 2002-07-17 | $6.00 | $15.83 | 0 | — | — |
| 2002-07-16 | $6.00 | $15.83 | 0 | — | — |
| 2002-07-15 | $6.00 | $15.83 | 0 | — | — |
| 2002-07-12 | $6.00 | $15.83 | 0 | — | — |
| 2002-07-11 | $6.00 | $15.83 | 900 | — | — |
| 2002-07-10 | $6.02 | $15.87 | 3,000 | — | — |
| 2002-07-09 | $5.98 | $15.79 | 0 | — | — |
| 2002-07-08 | $5.98 | $15.79 | 6,300 | — | — |
| 2002-07-05 | $5.98 | $15.79 | 1,800 | — | — |
| 2002-07-03 | $5.95 | $15.70 | 2,100 | — | — |
| 2002-07-02 | $5.97 | $15.74 | 600 | — | — |
| 2002-07-01 | $5.98 | $15.79 | 0 | — | — |
| 2002-06-28 | $5.98 | $15.79 | 3,300 | — | — |
| 2002-06-27 | $6.00 | $15.83 | 600 | — | — |
| 2002-06-26 | $6.08 | $16.05 | 0 | — | — |
| 2002-06-25 | $6.08 | $16.05 | 0 | — | — |
| 2002-06-24 | $6.08 | $16.05 | 0 | — | — |
| 2002-06-21 | $6.08 | $16.05 | 0 | — | — |
| 2002-06-20 | $6.08 | $16.05 | 1,200 | — | — |
| 2002-06-19 | $6.08 | $16.05 | 0 | — | — |
| 2002-06-18 | $6.08 | $16.05 | 0 | — | — |
| 2002-06-17 | $6.08 | $16.05 | 0 | — | — |
| 2002-06-14 | $6.08 | $16.05 | 12,300 | — | — |
| 2002-06-13 | $6.10 | $16.09 | 0 | — | — |
| 2002-06-12 | $6.10 | $16.09 | 6,900 | — | — |
| 2002-06-11 | $6.10 | $16.09 | 600 | — | — |
| 2002-06-10 | $6.10 | $16.09 | 1,500 | — | — |
| 2002-06-07 | $6.10 | $16.09 | 0 | — | — |
| 2002-06-06 | $6.10 | $16.09 | 60,000 | — | — |
| 2002-06-05 | $6.10 | $16.10 | 0 | — | — |
| 2002-06-04 | $6.10 | $16.10 | 0 | — | — |
| 2002-06-03 | $6.10 | $16.10 | 6,300 | — | — |
| 2002-05-31 | $6.10 | $16.10 | 900 | — | — |
| 2002-05-30 | $6.10 | $16.10 | 600 | — | — |
| 2002-05-29 | $6.10 | $16.10 | 600 | — | — |
| 2002-05-28 | $6.10 | $16.10 | 300 | — | — |
| 2002-05-24 | $6.13 | $16.16 | 1,200 | — | — |
| 2002-05-23 | $6.10 | $16.10 | 0 | — | — |
| 2002-05-22 | $6.10 | $16.10 | 0 | — | — |
| 2002-05-21 | $6.10 | $16.10 | 2,400 | — | — |
| 2002-05-20 | $6.10 | $16.10 | 0 | — | — |
| 2002-05-17 | $6.10 | $16.10 | 0 | — | — |
| 2002-05-16 | $6.10 | $16.10 | 0 | — | — |
| 2002-05-15 | $6.10 | $16.10 | 0 | — | — |
| 2002-05-14 | $6.10 | $16.10 | 0 | — | — |
| 2002-05-13 | $6.10 | $16.10 | 0 | — | — |
| 2002-05-10 | $6.10 | $16.10 | 0 | — | — |
| 2002-05-09 | $6.10 | $16.10 | 0 | — | — |
| 2002-05-08 | $6.10 | $16.10 | 0 | — | — |
| 2002-05-07 | $6.10 | $16.10 | 0 | — | — |
| 2002-05-06 | $6.10 | $16.10 | 0 | — | — |
| 2002-05-03 | $6.10 | $16.10 | 0 | — | — |
| 2002-05-02 | $6.10 | $16.10 | 0 | — | — |
| 2002-05-01 | $6.10 | $16.10 | 0 | — | — |
| 2002-04-30 | $6.10 | $16.10 | 0 | — | — |
| 2002-04-29 | $6.10 | $16.10 | 11,400 | — | — |
| 2002-04-26 | $6.10 | $16.09 | 1,200 | — | — |
| 2002-04-25 | $6.10 | $16.09 | 0 | — | — |
| 2002-04-24 | $6.10 | $16.09 | 0 | — | — |
| 2002-04-23 | $6.10 | $16.09 | 2,700 | — | — |
| 2002-04-22 | $6.10 | $16.09 | 3,000 | — | — |
| 2002-04-19 | $6.10 | $16.09 | 0 | — | — |
| 2002-04-18 | $6.10 | $16.09 | 600 | — | — |
| 2002-04-17 | $6.10 | $16.09 | 0 | — | — |
| 2002-04-16 | $6.10 | $16.09 | 0 | — | — |
| 2002-04-15 | $6.10 | $16.09 | 900 | — | — |
| 2002-04-12 | $6.05 | $15.96 | 0 | — | — |
| 2002-04-11 | $6.05 | $15.96 | 0 | — | — |
| 2002-04-10 | $6.05 | $15.96 | 0 | — | — |
| 2002-04-09 | $6.05 | $15.96 | 0 | — | — |
| 2002-04-08 | $6.05 | $15.96 | 0 | — | — |
| 2002-04-05 | $6.05 | $15.96 | 0 | — | — |
| 2002-04-04 | $6.05 | $15.96 | 0 | — | — |
| 2002-04-03 | $6.05 | $15.96 | 600 | — | — |
| 2002-04-02 | $6.05 | $15.96 | 600 | — | — |
| 2002-04-01 | $6.05 | $15.96 | 0 | — | — |
| 2002-03-28 | $6.05 | $15.96 | 0 | — | — |
| 2002-03-27 | $6.05 | $15.96 | 300 | — | — |
| 2002-03-26 | $6.05 | $15.96 | 0 | — | — |
| 2002-03-25 | $6.05 | $15.96 | 3,000 | — | — |
| 2002-03-22 | $6.08 | $16.05 | 300 | — | — |
| 2002-03-21 | $6.08 | $16.05 | 0 | — | — |
| 2002-03-20 | $6.08 | $16.05 | 0 | — | — |
| 2002-03-19 | $6.08 | $16.05 | 600 | — | — |
| 2002-03-18 | $6.10 | $16.09 | 0 | — | — |
| 2002-03-15 | $6.10 | $16.09 | 0 | — | — |
| 2002-03-14 | $6.10 | $16.09 | 0 | — | — |
| 2002-03-13 | $6.10 | $16.09 | 0 | — | — |
| 2002-03-12 | $6.10 | $16.09 | 0 | — | — |
| 2002-03-11 | $6.10 | $16.09 | 1,800 | — | — |
| 2002-03-08 | $6.10 | $16.09 | 9,300 | — | — |
| 2002-03-07 | $6.10 | $16.09 | 0 | — | — |
| 2002-03-06 | $6.10 | $16.09 | 0 | — | — |
| 2002-03-05 | $6.10 | $16.09 | 0 | — | — |
| 2002-03-04 | $6.10 | $16.09 | 1,800 | — | — |
| 2002-03-01 | $6.05 | $15.96 | 0 | — | — |
| 2002-02-28 | $6.05 | $15.96 | 0 | — | — |
| 2002-02-27 | $6.05 | $15.96 | 0 | — | — |
| 2002-02-26 | $6.05 | $15.96 | 3,000 | — | — |
| 2002-02-25 | $6.05 | $15.96 | 8,100 | — | — |
| 2002-02-22 | $6.05 | $15.96 | 6,900 | — | — |
| 2002-02-21 | $6.05 | $15.96 | 0 | — | — |
| 2002-02-20 | $6.05 | $15.96 | 9,300 | — | — |
| 2002-02-19 | $6.03 | $15.92 | 3,900 | — | — |
| 2002-02-15 | $5.77 | $15.21 | 11,100 | — | — |
| 2002-02-14 | $5.77 | $15.21 | 300 | — | — |
| 2002-02-13 | $5.80 | $15.30 | 0 | — | — |
| 2002-02-12 | $5.80 | $15.30 | 0 | — | — |
| 2002-02-11 | $5.80 | $15.30 | 300 | — | — |
| 2002-02-08 | $5.83 | $15.39 | 0 | — | — |
| 2002-02-07 | $5.83 | $15.39 | 0 | — | — |
| 2002-02-06 | $5.83 | $15.39 | 0 | — | — |
| 2002-02-05 | $5.83 | $15.39 | 0 | — | — |
| 2002-02-04 | $5.83 | $15.39 | 900 | — | — |
| 2002-02-01 | $5.92 | $15.61 | 0 | — | — |
| 2002-01-31 | $5.92 | $15.61 | 300 | — | — |
| 2002-01-30 | $5.83 | $15.39 | 0 | — | — |
| 2002-01-29 | $5.83 | $15.39 | 0 | — | — |
| 2002-01-28 | $5.83 | $15.39 | 600 | — | — |
| 2002-01-25 | $5.95 | $15.70 | 0 | — | — |
| 2002-01-24 | $5.95 | $15.70 | 0 | — | — |
| 2002-01-23 | $5.95 | $15.70 | 300 | — | — |
| 2002-01-22 | $5.92 | $15.62 | 600 | — | — |
| 2002-01-18 | $6.02 | $15.88 | 0 | — | — |
| 2002-01-17 | $6.02 | $15.88 | 0 | — | — |
| 2002-01-16 | $6.02 | $15.88 | 0 | — | — |
| 2002-01-15 | $6.02 | $15.88 | 0 | — | — |
| 2002-01-14 | $6.02 | $15.88 | 0 | — | — |
| 2002-01-11 | $6.02 | $15.88 | 0 | — | — |
| 2002-01-10 | $6.02 | $15.88 | 14,100 | — | — |
| 2002-01-09 | $6.01 | $15.87 | 6,000 | — | — |
| 2002-01-08 | $6.01 | $15.85 | 300 | — | — |
| 2002-01-07 | $6.01 | $15.87 | 9,000 | — | — |
| 2002-01-04 | $6.01 | $15.85 | 7,500 | — | — |
| 2002-01-03 | $6.00 | $15.83 | 3,000 | — | — |
| 2002-01-02 | $6.00 | $15.83 | 0 | — | — |