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
- 1994-12-20 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 | $5.18 | $6.03 | 21,748 | — | — |
| 2002-12-30 | $5.74 | $6.68 | 23,617 | — | — |
| 2002-12-27 | $5.64 | $6.57 | 21,452 | — | — |
| 2002-12-26 | $5.64 | $6.57 | 36,607 | — | — |
| 2002-12-24 | $5.44 | $6.33 | 492 | — | — |
| 2002-12-23 | $5.54 | $6.45 | 36,213 | — | — |
| 2002-12-20 | $5.22 | $6.08 | 34,835 | — | — |
| 2002-12-19 | $5.08 | $5.92 | 39,756 | — | — |
| 2002-12-18 | $5.09 | $5.93 | 14,170 | — | — |
| 2002-12-17 | $5.02 | $5.85 | 7,643 | — | — |
| 2002-12-16 | $5.02 | $5.85 | 1,307 | — | — |
| 2002-12-13 | $5.02 | $5.85 | 95,039 | — | — |
| 2002-12-12 | $5.12 | $5.96 | 4,425 | — | — |
| 2002-12-11 | $5.09 | $5.93 | 4,827 | — | — |
| 2002-12-10 | $5.12 | $5.96 | 19,209 | — | — |
| 2002-12-09 | $5.12 | $5.96 | 71,807 | — | — |
| 2002-12-06 | $5.04 | $5.87 | 23,131 | — | — |
| 2002-12-05 | $5.07 | $5.90 | 279,283 | — | — |
| 2002-12-04 | $4.97 | $5.79 | 220,550 | — | — |
| 2002-12-03 | $4.87 | $5.67 | 0 | — | — |
| 2002-12-02 | $4.87 | $5.67 | 101 | — | — |
| 2002-11-29 | $4.87 | $5.67 | 5,531 | — | — |
| 2002-11-27 | $4.97 | $5.79 | 8,146 | — | — |
| 2002-11-26 | $4.97 | $5.79 | 1,509 | — | — |
| 2002-11-25 | $4.97 | $5.79 | 1,106 | — | — |
| 2002-11-22 | $5.01 | $5.83 | 14,985 | — | — |
| 2002-11-21 | $5.07 | $5.90 | 58,834 | — | — |
| 2002-11-20 | $4.92 | $5.73 | 54,811 | — | — |
| 2002-11-19 | $5.03 | $5.86 | 2,715 | — | — |
| 2002-11-18 | $5.09 | $5.93 | 15,991 | — | — |
| 2002-11-15 | $4.93 | $5.74 | 13,979 | — | — |
| 2002-11-14 | $5.00 | $5.82 | 59,437 | — | — |
| 2002-11-13 | $4.95 | $5.77 | 5,129 | — | — |
| 2002-11-12 | $4.87 | $5.67 | 10,057 | — | — |
| 2002-11-11 | $4.87 | $5.67 | 30,573 | — | — |
| 2002-11-08 | $4.97 | $5.79 | 17,298 | — | — |
| 2002-11-07 | $4.93 | $5.74 | 34,596 | — | — |
| 2002-11-06 | $4.97 | $5.79 | 29,769 | — | — |
| 2002-11-05 | $4.99 | $5.81 | 15,890 | — | — |
| 2002-11-04 | $5.07 | $5.90 | 73,818 | — | — |
| 2002-11-01 | $4.97 | $5.79 | 7,040 | — | — |
| 2002-10-31 | $5.17 | $6.02 | 90,010 | — | — |
| 2002-10-30 | $5.17 | $6.02 | 9,454 | — | — |
| 2002-10-29 | $5.12 | $5.96 | 20,114 | — | — |
| 2002-10-28 | $5.42 | $6.31 | 1,006 | — | — |
| 2002-10-25 | $5.37 | $6.25 | 101 | — | — |
| 2002-10-24 | $5.45 | $6.34 | 0 | — | — |
| 2002-10-23 | $5.45 | $6.34 | 86,390 | — | — |
| 2002-10-22 | $5.62 | $6.54 | 18,203 | — | — |
| 2002-10-21 | $5.67 | $6.60 | 1,307 | — | — |
| 2002-10-18 | $5.62 | $6.54 | 35,702 | — | — |
| 2002-10-17 | $6.07 | $7.06 | 27,154 | — | — |
| 2002-10-16 | $6.01 | $6.99 | 3,118 | — | — |
| 2002-10-15 | $6.12 | $7.12 | 46,363 | — | — |
| 2002-10-14 | $5.87 | $6.83 | 46,866 | — | — |
| 2002-10-11 | $5.97 | $6.95 | 56,018 | — | — |
| 2002-10-10 | $5.74 | $6.68 | 704 | — | — |
| 2002-10-09 | $5.73 | $6.67 | 4,123 | — | — |
| 2002-10-08 | $5.78 | $6.73 | 8,146 | — | — |
| 2002-10-07 | $5.71 | $6.65 | 7,643 | — | — |
| 2002-10-04 | $5.56 | $6.47 | 1,609 | — | — |
| 2002-10-03 | $5.47 | $6.37 | 9,454 | — | — |
| 2002-10-02 | $5.51 | $6.41 | 25,042 | — | — |
| 2002-10-01 | $5.37 | $6.25 | 15,890 | — | — |
| 2002-09-30 | $5.62 | $6.54 | 4,727 | — | — |
| 2002-09-27 | $5.16 | $6.01 | 59,537 | — | — |
| 2002-09-26 | $5.27 | $6.14 | 2,112 | — | — |
| 2002-09-25 | $5.12 | $5.96 | 2,313 | — | — |
| 2002-09-24 | $5.02 | $5.85 | 13,577 | — | — |
| 2002-09-23 | $5.27 | $6.14 | 3,118 | — | — |
| 2002-09-20 | $5.16 | $6.01 | 12,873 | — | — |
| 2002-09-19 | $5.22 | $6.08 | 13,175 | — | — |
| 2002-09-18 | $5.52 | $6.43 | 45,458 | — | — |
| 2002-09-17 | $5.87 | $6.83 | 40,329 | — | — |
| 2002-09-16 | $6.21 | $7.24 | 1,006 | — | — |
| 2002-09-13 | $5.97 | $6.95 | 26,048 | — | — |
| 2002-09-12 | $5.75 | $6.69 | 19,410 | — | — |
| 2002-09-11 | $6.05 | $7.04 | 35,904 | — | — |
| 2002-09-10 | $6.21 | $7.24 | 68,086 | — | — |
| 2002-09-09 | $5.82 | $6.77 | 28,662 | — | — |
| 2002-09-06 | $5.52 | $6.43 | 17,700 | — | — |
| 2002-09-05 | $4.87 | $5.67 | 8,046 | — | — |
| 2002-09-04 | $4.47 | $5.21 | 5,833 | — | — |
| 2002-09-03 | $4.28 | $4.98 | 23,031 | — | — |
| 2002-08-30 | $4.23 | $4.92 | 0 | — | — |
| 2002-08-29 | $4.23 | $4.92 | 3,017 | — | — |
| 2002-08-28 | $4.26 | $4.95 | 2,514 | — | — |
| 2002-08-27 | $4.20 | $4.89 | 20,717 | — | — |
| 2002-08-26 | $4.38 | $5.09 | 0 | — | — |
| 2002-08-23 | $4.38 | $5.09 | 0 | — | — |
| 2002-08-22 | $4.38 | $5.09 | 13,577 | — | — |
| 2002-08-21 | $4.47 | $5.21 | 101 | — | — |
| 2002-08-20 | $4.47 | $5.21 | 0 | — | — |
| 2002-08-19 | $4.47 | $5.21 | 1,509 | — | — |
| 2002-08-16 | $4.28 | $4.98 | 805 | — | — |
| 2002-08-15 | $4.08 | $4.75 | 0 | — | — |
| 2002-08-14 | $4.08 | $4.75 | 11,566 | — | — |
| 2002-08-13 | $4.18 | $4.86 | 0 | — | — |
| 2002-08-12 | $4.18 | $4.86 | 0 | — | — |
| 2002-08-09 | $4.18 | $4.86 | 7,342 | — | — |
| 2002-08-08 | $4.04 | $4.70 | 3,319 | — | — |
| 2002-08-07 | $3.93 | $4.57 | 15,387 | — | — |
| 2002-08-06 | $4.32 | $5.02 | 1,810 | — | — |
| 2002-08-05 | $4.23 | $4.92 | 0 | — | — |
| 2002-08-02 | $4.23 | $4.92 | 1,207 | — | — |
| 2002-08-01 | $4.38 | $5.09 | 9,051 | — | — |
| 2002-07-31 | $4.38 | $5.09 | 46,765 | — | — |
| 2002-07-30 | $4.38 | $5.09 | 1,509 | — | — |
| 2002-07-29 | $4.14 | $4.82 | 1,006 | — | — |
| 2002-07-26 | $4.16 | $4.84 | 0 | — | — |
| 2002-07-25 | $4.16 | $4.84 | 2,112 | — | — |
| 2002-07-24 | $4.08 | $4.75 | 17,197 | — | — |
| 2002-07-23 | $4.19 | $4.87 | 10,158 | — | — |
| 2002-07-22 | $4.39 | $5.11 | 17,298 | — | — |
| 2002-07-19 | $4.87 | $5.67 | 402 | — | — |
| 2002-07-18 | $4.97 | $5.79 | 5,531 | — | — |
| 2002-07-17 | $4.67 | $5.44 | 1,207 | — | — |
| 2002-07-16 | $4.57 | $5.33 | 0 | — | — |
| 2002-07-15 | $4.57 | $5.33 | 1,207 | — | — |
| 2002-07-12 | $4.77 | $5.56 | 1,106 | — | — |
| 2002-07-11 | $4.62 | $5.38 | 0 | — | — |
| 2002-07-10 | $4.62 | $5.38 | 1,509 | — | — |
| 2002-07-09 | $4.67 | $5.44 | 2,514 | — | — |
| 2002-07-08 | $4.71 | $5.49 | 3,419 | — | — |
| 2002-07-05 | $4.65 | $5.42 | 2,313 | — | — |
| 2002-07-03 | $4.67 | $5.44 | 35,200 | — | — |
| 2002-07-02 | $4.69 | $5.46 | 6,436 | — | — |
| 2002-07-01 | $4.42 | $5.15 | 17,801 | — | — |
| 2002-06-28 | $4.08 | $4.75 | 119,880 | — | — |
| 2002-06-27 | $3.68 | $4.28 | 1,006 | — | — |
| 2002-06-26 | $3.64 | $4.24 | 8,146 | — | — |
| 2002-06-25 | $3.93 | $4.57 | 4,023 | — | — |
| 2002-06-24 | $4.10 | $4.77 | 18,404 | — | — |
| 2002-06-21 | $4.28 | $4.98 | 6,135 | — | — |
| 2002-06-20 | $4.34 | $5.05 | 1,207 | — | — |
| 2002-06-19 | $4.33 | $5.04 | 0 | — | — |
| 2002-06-18 | $4.33 | $5.04 | 201 | — | — |
| 2002-06-17 | $4.28 | $4.98 | 1,911 | — | — |
| 2002-06-14 | $4.35 | $5.06 | 1,207 | — | — |
| 2002-06-13 | $4.55 | $5.30 | 201 | — | — |
| 2002-06-12 | $4.55 | $5.30 | 2,313 | — | — |
| 2002-06-11 | $4.45 | $5.19 | 2,011 | — | — |
| 2002-06-10 | $4.38 | $5.09 | 5,129 | — | — |
| 2002-06-07 | $4.47 | $5.21 | 0 | — | — |
| 2002-06-06 | $4.47 | $5.21 | 101 | — | — |
| 2002-06-05 | $4.57 | $5.33 | 13,074 | — | — |
| 2002-06-04 | $4.92 | $5.73 | 0 | — | — |
| 2002-06-03 | $4.92 | $5.73 | 24,439 | — | — |
| 2002-05-31 | $4.97 | $5.79 | 4,827 | — | — |
| 2002-05-30 | $4.97 | $5.79 | 6,839 | — | — |
| 2002-05-29 | $4.97 | $5.79 | 15,186 | — | — |
| 2002-05-28 | $5.02 | $5.85 | 201 | — | — |
| 2002-05-24 | $5.07 | $5.90 | 6,939 | — | — |
| 2002-05-23 | $5.27 | $6.14 | 23,735 | — | — |
| 2002-05-22 | $5.22 | $6.08 | 35,803 | — | — |
| 2002-05-21 | $5.07 | $5.90 | 63,761 | — | — |
| 2002-05-20 | $5.03 | $5.86 | 15,488 | — | — |
| 2002-05-17 | $4.99 | $5.81 | 0 | — | — |
| 2002-05-16 | $4.99 | $5.81 | 1,509 | — | — |
| 2002-05-15 | $5.00 | $5.82 | 11,566 | — | — |
| 2002-05-14 | $4.97 | $5.79 | 603 | — | — |
| 2002-05-13 | $4.98 | $5.80 | 1,408 | — | — |
| 2002-05-10 | $4.97 | $5.79 | 2,917 | — | — |
| 2002-05-09 | $4.97 | $5.79 | 7,241 | — | — |
| 2002-05-08 | $4.97 | $5.79 | 10,962 | — | — |
| 2002-05-07 | $5.12 | $5.96 | 4,224 | — | — |
| 2002-05-06 | $5.27 | $6.14 | 0 | — | — |
| 2002-05-03 | $5.27 | $6.14 | 23,232 | — | — |
| 2002-05-02 | $5.17 | $6.02 | 15,086 | — | — |
| 2002-05-01 | $5.07 | $5.90 | 2,112 | — | — |
| 2002-04-30 | $5.02 | $5.85 | 12,270 | — | — |
| 2002-04-29 | $5.12 | $5.96 | 8,649 | — | — |
| 2002-04-26 | $5.07 | $5.90 | 0 | — | — |
| 2002-04-25 | $5.07 | $5.90 | 2,011 | — | — |
| 2002-04-24 | $5.12 | $5.96 | 0 | — | — |
| 2002-04-23 | $5.12 | $5.96 | 14,683 | — | — |
| 2002-04-22 | $5.32 | $6.19 | 44,754 | — | — |
| 2002-04-19 | $5.22 | $6.08 | 905 | — | — |
| 2002-04-18 | $5.27 | $6.14 | 2,514 | — | — |
| 2002-04-17 | $5.20 | $6.05 | 5,029 | — | — |
| 2002-04-16 | $5.20 | $6.05 | 2,917 | — | — |
| 2002-04-15 | $5.17 | $6.02 | 2,313 | — | — |
| 2002-04-12 | $5.57 | $6.48 | 63,057 | — | — |
| 2002-04-11 | $5.17 | $6.02 | 16,996 | — | — |
| 2002-04-10 | $5.27 | $6.14 | 2,917 | — | — |
| 2002-04-09 | $5.07 | $5.90 | 2,011 | — | — |
| 2002-04-08 | $5.07 | $5.90 | 704 | — | — |
| 2002-04-05 | $4.97 | $5.79 | 25,746 | — | — |
| 2002-04-04 | $4.97 | $5.79 | 1,609 | — | — |
| 2002-04-03 | $5.07 | $5.90 | 0 | — | — |
| 2002-04-02 | $5.07 | $5.90 | 4,023 | — | — |
| 2002-04-01 | $4.77 | $5.56 | 11,163 | — | — |
| 2002-03-28 | $4.77 | $5.56 | 4,425 | — | — |
| 2002-03-27 | $4.67 | $5.44 | 5,330 | — | — |
| 2002-03-26 | $4.57 | $5.33 | 22,025 | — | — |
| 2002-03-25 | $4.82 | $5.61 | 8,850 | — | — |
| 2002-03-22 | $4.67 | $5.44 | 1,609 | — | — |
| 2002-03-21 | $4.97 | $5.79 | 4,325 | — | — |
| 2002-03-20 | $4.77 | $5.56 | 199,330 | — | — |
| 2002-03-19 | $5.22 | $6.08 | 1,106 | — | — |
| 2002-03-18 | $5.12 | $5.96 | 1,710 | — | — |
| 2002-03-15 | $5.29 | $6.16 | 1,609 | — | — |
| 2002-03-14 | $5.07 | $5.90 | 7,543 | — | — |
| 2002-03-13 | $5.42 | $6.31 | 101 | — | — |
| 2002-03-12 | $5.47 | $6.37 | 1,207 | — | — |
| 2002-03-11 | $5.47 | $6.37 | 2,112 | — | — |
| 2002-03-08 | $5.62 | $6.54 | 1,911 | — | — |
| 2002-03-07 | $5.77 | $6.71 | 603 | — | — |
| 2002-03-06 | $6.07 | $7.06 | 3,721 | — | — |
| 2002-03-05 | $5.77 | $6.71 | 3,118 | — | — |
| 2002-03-04 | $5.52 | $6.43 | 2,715 | — | — |
| 2002-03-01 | $5.27 | $6.14 | 4,928 | — | — |
| 2002-02-28 | $5.32 | $6.19 | 0 | — | — |
| 2002-02-27 | $5.32 | $6.19 | 3,822 | — | — |
| 2002-02-26 | $5.17 | $6.02 | 503 | — | — |
| 2002-02-25 | $5.17 | $6.02 | 2,816 | — | — |
| 2002-02-22 | $5.17 | $6.02 | 1,509 | — | — |
| 2002-02-21 | $4.97 | $5.79 | 0 | — | — |
| 2002-02-20 | $4.97 | $5.79 | 0 | — | — |
| 2002-02-19 | $4.97 | $5.79 | 8,347 | — | — |
| 2002-02-15 | $4.72 | $5.50 | 3,218 | — | — |
| 2002-02-14 | $4.57 | $5.33 | 302 | — | — |
| 2002-02-13 | $4.67 | $5.44 | 0 | — | — |
| 2002-02-12 | $4.67 | $5.44 | 12,370 | — | — |
| 2002-02-11 | $4.23 | $4.92 | 2,715 | — | — |
| 2002-02-08 | $4.28 | $4.98 | 101 | — | — |
| 2002-02-07 | $4.28 | $4.98 | 0 | — | — |
| 2002-02-06 | $4.28 | $4.98 | 2,615 | — | — |
| 2002-02-05 | $4.28 | $4.98 | 7,643 | — | — |
| 2002-02-04 | $4.38 | $5.09 | 12,571 | — | — |
| 2002-02-01 | $4.33 | $5.04 | 2,011 | — | — |
| 2002-01-31 | $4.42 | $5.15 | 199,330 | — | — |
| 2002-01-30 | $4.33 | $5.04 | 124,305 | — | — |
| 2002-01-29 | $4.52 | $5.27 | 12,571 | — | — |
| 2002-01-28 | $4.62 | $5.38 | 1,408 | — | — |
| 2002-01-25 | $4.57 | $5.33 | 1,106 | — | — |
| 2002-01-24 | $4.58 | $5.34 | 31,378 | — | — |
| 2002-01-23 | $4.72 | $5.50 | 0 | — | — |
| 2002-01-22 | $4.72 | $5.50 | 18,807 | — | — |
| 2002-01-18 | $4.67 | $5.44 | 5,230 | — | — |
| 2002-01-17 | $4.72 | $5.50 | 19,108 | — | — |
| 2002-01-16 | $4.67 | $5.44 | 21,421 | — | — |
| 2002-01-15 | $4.97 | $5.79 | 0 | — | — |
| 2002-01-14 | $4.97 | $5.79 | 5,632 | — | — |
| 2002-01-11 | $4.97 | $5.79 | 0 | — | — |
| 2002-01-10 | $4.97 | $5.79 | 4,325 | — | — |
| 2002-01-09 | $5.03 | $5.86 | 102,280 | — | — |
| 2002-01-08 | $5.47 | $6.37 | 7,342 | — | — |
| 2002-01-07 | $6.14 | $7.15 | 0 | — | — |
| 2002-01-04 | $6.14 | $7.15 | 7,040 | — | — |
| 2002-01-03 | $5.97 | $6.95 | 9,554 | — | — |
| 2002-01-02 | $6.26 | $7.29 | 12,672 | — | — |