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
- 1998-09-16 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 | $6.43 | $6.46 | 6,500 | — | — |
| 2002-12-30 | $6.45 | $6.48 | 3,500 | — | — |
| 2002-12-27 | $6.44 | $6.47 | 24,000 | — | — |
| 2002-12-26 | $6.36 | $6.39 | 11,000 | — | — |
| 2002-12-24 | $6.16 | $6.19 | 15,500 | — | — |
| 2002-12-23 | $6.16 | $6.19 | 7,000 | — | — |
| 2002-12-20 | $6.20 | $6.23 | 14,500 | — | — |
| 2002-12-19 | $6.33 | $6.36 | 16,000 | — | — |
| 2002-12-18 | $6.11 | $6.14 | 113,000 | — | — |
| 2002-12-17 | $6.16 | $6.19 | 7,500 | — | — |
| 2002-12-16 | $6.26 | $6.29 | 22,500 | — | — |
| 2002-12-13 | $6.13 | $6.16 | 6,500 | — | — |
| 2002-12-12 | $6.28 | $6.31 | 11,500 | — | — |
| 2002-12-11 | $6.18 | $6.21 | 26,000 | — | — |
| 2002-12-10 | $6.29 | $6.32 | 13,500 | — | — |
| 2002-12-09 | $6.35 | $6.38 | 12,000 | — | — |
| 2002-12-06 | $6.24 | $6.27 | 3,000 | — | — |
| 2002-12-05 | $6.36 | $6.39 | 13,500 | — | — |
| 2002-12-04 | $6.41 | $6.44 | 73,500 | — | — |
| 2002-12-03 | $6.70 | $6.73 | 16,000 | — | — |
| 2002-12-02 | $6.67 | $6.70 | 22,500 | — | — |
| 2002-11-29 | $6.72 | $6.75 | 10,000 | — | — |
| 2002-11-27 | $6.55 | $6.58 | 13,500 | — | — |
| 2002-11-26 | $6.35 | $6.38 | 33,500 | — | — |
| 2002-11-25 | $6.51 | $6.54 | 15,000 | — | — |
| 2002-11-22 | $6.37 | $6.40 | 25,000 | — | — |
| 2002-11-21 | $6.14 | $6.17 | 8,000 | — | — |
| 2002-11-20 | $6.00 | $6.03 | 5,000 | — | — |
| 2002-11-19 | $5.89 | $5.92 | 14,500 | — | — |
| 2002-11-18 | $5.68 | $5.71 | 8,000 | — | — |
| 2002-11-15 | $5.75 | $5.77 | 21,500 | — | — |
| 2002-11-14 | $5.60 | $5.62 | 10,000 | — | — |
| 2002-11-13 | $5.76 | $5.78 | 16,500 | — | — |
| 2002-11-12 | $6.03 | $6.05 | 10,000 | — | — |
| 2002-11-11 | $6.12 | $6.15 | 2,500 | — | — |
| 2002-11-08 | $6.00 | $6.03 | 8,500 | — | — |
| 2002-11-07 | $5.95 | $5.98 | 10,500 | — | — |
| 2002-11-06 | $6.03 | $6.06 | 15,000 | — | — |
| 2002-11-05 | $6.19 | $6.22 | 35,000 | — | — |
| 2002-11-04 | $5.80 | $5.82 | 8,500 | — | — |
| 2002-11-01 | $5.83 | $5.86 | 23,500 | — | — |
| 2002-10-31 | $5.73 | $5.75 | 21,000 | — | — |
| 2002-10-30 | $5.88 | $5.91 | 108,000 | — | — |
| 2002-10-29 | $5.98 | $6.01 | 13,000 | — | — |
| 2002-10-28 | $5.99 | $6.02 | 20,000 | — | — |
| 2002-10-25 | $5.92 | $5.95 | 60,000 | — | — |
| 2002-10-24 | $5.81 | $5.83 | 19,500 | — | — |
| 2002-10-23 | $5.82 | $5.85 | 9,000 | — | — |
| 2002-10-22 | $5.84 | $5.87 | 16,500 | — | — |
| 2002-10-21 | $6.19 | $6.22 | 25,500 | — | — |
| 2002-10-18 | $6.17 | $6.20 | 21,500 | — | — |
| 2002-10-17 | $6.15 | $6.18 | 20,500 | — | — |
| 2002-10-16 | $5.93 | $5.96 | 31,500 | — | — |
| 2002-10-15 | $5.90 | $5.93 | 15,000 | — | — |
| 2002-10-14 | $5.78 | $5.80 | 16,000 | — | — |
| 2002-10-11 | $5.73 | $5.75 | 14,500 | — | — |
| 2002-10-10 | $5.56 | $5.59 | 14,500 | — | — |
| 2002-10-09 | $5.30 | $5.32 | 19,500 | — | — |
| 2002-10-08 | $5.57 | $5.59 | 20,500 | — | — |
| 2002-10-07 | $5.38 | $5.40 | 14,500 | — | — |
| 2002-10-04 | $5.56 | $5.58 | 38,000 | — | — |
| 2002-10-03 | $5.52 | $5.55 | 9,000 | — | — |
| 2002-10-02 | $5.64 | $5.66 | 23,500 | — | — |
| 2002-10-01 | $5.83 | $5.85 | 44,000 | — | — |
| 2002-09-30 | $5.87 | $5.89 | 12,000 | — | — |
| 2002-09-27 | $5.85 | $5.88 | 28,000 | — | — |
| 2002-09-26 | $5.73 | $5.75 | 24,000 | — | — |
| 2002-09-25 | $5.63 | $5.65 | 6,500 | — | — |
| 2002-09-24 | $5.68 | $5.71 | 12,500 | — | — |
| 2002-09-23 | $5.90 | $5.93 | 8,500 | — | — |
| 2002-09-20 | $5.96 | $5.99 | 10,500 | — | — |
| 2002-09-19 | $6.09 | $6.12 | 8,500 | — | — |
| 2002-09-18 | $6.43 | $6.46 | 15,000 | — | — |
| 2002-09-17 | $6.32 | $6.35 | 8,500 | — | — |
| 2002-09-16 | $6.35 | $6.38 | 10,000 | — | — |
| 2002-09-13 | $6.39 | $6.42 | 9,000 | — | — |
| 2002-09-12 | $6.50 | $6.53 | 4,500 | — | — |
| 2002-09-11 | $6.50 | $6.53 | 27,000 | — | — |
| 2002-09-10 | $6.53 | $6.55 | 14,500 | — | — |
| 2002-09-09 | $6.75 | $6.78 | 27,000 | — | — |
| 2002-09-06 | $6.49 | $6.52 | 20,500 | — | — |
| 2002-09-05 | $6.79 | $6.82 | 21,000 | — | — |
| 2002-09-04 | $6.65 | $6.68 | 12,000 | — | — |
| 2002-09-03 | $6.92 | $6.95 | 7,500 | — | — |
| 2002-08-30 | $7.15 | $7.18 | 10,000 | — | — |
| 2002-08-29 | $7.13 | $7.16 | 8,000 | — | — |
| 2002-08-28 | $7.16 | $7.19 | 15,000 | — | — |
| 2002-08-27 | $7.22 | $7.25 | 17,000 | — | — |
| 2002-08-26 | $7.16 | $7.19 | 8,500 | — | — |
| 2002-08-23 | $7.12 | $7.15 | 3,000 | — | — |
| 2002-08-22 | $7.15 | $7.18 | 14,000 | — | — |
| 2002-08-21 | $7.24 | $7.27 | 18,000 | — | — |
| 2002-08-20 | $7.07 | $7.10 | 9,500 | — | — |
| 2002-08-19 | $7.00 | $7.03 | 11,500 | — | — |
| 2002-08-16 | $7.03 | $7.06 | 4,000 | — | — |
| 2002-08-15 | $6.92 | $6.95 | 12,000 | — | — |
| 2002-08-14 | $6.85 | $6.88 | 11,500 | — | — |
| 2002-08-13 | $6.84 | $6.87 | 30,000 | — | — |
| 2002-08-12 | $6.93 | $6.96 | 22,000 | — | — |
| 2002-08-09 | $7.13 | $7.16 | 26,000 | — | — |
| 2002-08-08 | $6.89 | $6.92 | 9,000 | — | — |
| 2002-08-07 | $6.86 | $6.89 | 7,000 | — | — |
| 2002-08-06 | $6.63 | $6.66 | 8,000 | — | — |
| 2002-08-05 | $6.60 | $6.63 | 38,000 | — | — |
| 2002-08-02 | $6.80 | $6.83 | 150,000 | — | — |
| 2002-08-01 | $6.78 | $6.81 | 3,000 | — | — |
| 2002-07-31 | $6.92 | $6.95 | 21,000 | — | — |
| 2002-07-30 | $6.57 | $6.60 | 17,500 | — | — |
| 2002-07-29 | $6.34 | $6.37 | 8,000 | — | — |
| 2002-07-26 | $6.18 | $6.21 | 4,000 | — | — |
| 2002-07-25 | $6.34 | $6.37 | 7,500 | — | — |
| 2002-07-24 | $6.40 | $6.43 | 20,000 | — | — |
| 2002-07-23 | $6.83 | $6.86 | 4,500 | — | — |
| 2002-07-22 | $7.23 | $7.26 | 9,000 | — | — |
| 2002-07-19 | $7.34 | $7.37 | 16,000 | — | — |
| 2002-07-18 | $7.55 | $7.58 | 5,000 | — | — |
| 2002-07-17 | $7.45 | $7.48 | 1,500 | — | — |
| 2002-07-16 | $7.42 | $7.45 | 3,500 | — | — |
| 2002-07-15 | $7.74 | $7.77 | 55,000 | — | — |
| 2002-07-12 | $7.45 | $7.48 | 500 | — | — |
| 2002-07-11 | $7.26 | $7.29 | 3,000 | — | — |
| 2002-07-10 | $7.55 | $7.58 | 5,000 | — | — |
| 2002-07-09 | $7.74 | $7.77 | 3,000 | — | — |
| 2002-07-08 | $7.73 | $7.76 | 7,500 | — | — |
| 2002-07-05 | $7.80 | $7.83 | 3,500 | — | — |
| 2002-07-03 | $7.93 | $7.96 | 15,500 | — | — |
| 2002-07-02 | $7.75 | $7.78 | 13,500 | — | — |
| 2002-07-01 | $7.90 | $7.93 | 1,500 | — | — |
| 2002-06-28 | $8.12 | $8.15 | 5,000 | — | — |
| 2002-06-27 | $7.92 | $7.95 | 10,500 | — | — |
| 2002-06-26 | $7.90 | $7.93 | 33,500 | — | — |
| 2002-06-25 | $7.92 | $7.95 | 2,000 | — | — |
| 2002-06-24 | $7.91 | $7.94 | 29,000 | — | — |
| 2002-06-21 | $7.73 | $7.76 | 65,500 | — | — |
| 2002-06-20 | $7.65 | $7.68 | 14,500 | — | — |
| 2002-06-19 | $7.70 | $7.73 | 59,000 | — | — |
| 2002-06-18 | $7.87 | $7.90 | 13,000 | — | — |
| 2002-06-17 | $8.04 | $8.08 | 9,000 | — | — |
| 2002-06-14 | $7.96 | $7.99 | 24,000 | — | — |
| 2002-06-13 | $7.98 | $8.01 | 18,000 | — | — |
| 2002-06-12 | $8.10 | $8.13 | 48,500 | — | — |
| 2002-06-11 | $8.23 | $8.27 | 6,000 | — | — |
| 2002-06-10 | $8.38 | $8.42 | 5,500 | — | — |
| 2002-06-07 | $8.37 | $8.40 | 1,000 | — | — |
| 2002-06-06 | $8.32 | $8.36 | 6,000 | — | — |
| 2002-06-05 | $8.48 | $8.52 | 9,500 | — | — |
| 2002-06-04 | $8.69 | $8.73 | 7,000 | — | — |
| 2002-06-03 | $8.84 | $8.88 | 16,000 | — | — |
| 2002-05-31 | $8.81 | $8.85 | 7,500 | — | — |
| 2002-05-30 | $8.69 | $8.72 | 500 | — | — |
| 2002-05-29 | $8.48 | $8.52 | 73,000 | — | — |
| 2002-05-28 | $8.40 | $8.44 | 178,500 | — | — |
| 2002-05-24 | $8.66 | $8.70 | 21,500 | — | — |
| 2002-05-23 | $8.83 | $8.87 | 14,500 | — | — |
| 2002-05-22 | $9.06 | $9.10 | 1,500 | — | — |
| 2002-05-21 | $8.84 | $8.88 | 1,500 | — | — |
| 2002-05-20 | $8.81 | $8.84 | 12,500 | — | — |
| 2002-05-17 | $8.49 | $8.53 | 6,000 | — | — |
| 2002-05-16 | $8.27 | $8.31 | 5,000 | — | — |
| 2002-05-15 | $8.21 | $8.25 | 13,500 | — | — |
| 2002-05-14 | $8.17 | $8.21 | 2,500 | — | — |
| 2002-05-13 | $8.34 | $8.38 | 3,500 | — | — |
| 2002-05-10 | $8.43 | $8.47 | 27,500 | — | — |
| 2002-05-09 | $8.16 | $8.20 | 1,500 | — | — |
| 2002-05-08 | $8.31 | $8.35 | 9,000 | — | — |
| 2002-05-07 | $8.39 | $8.43 | 6,000 | — | — |
| 2002-05-06 | $8.32 | $8.36 | 1,000 | — | — |
| 2002-05-03 | $8.25 | $8.29 | 3,500 | — | — |
| 2002-05-02 | $8.23 | $8.26 | 18,500 | — | — |
| 2002-05-01 | $8.29 | $8.33 | 1,500 | — | — |
| 2002-04-30 | $8.29 | $8.33 | 2,500 | — | — |
| 2002-04-29 | $8.20 | $8.24 | 500 | — | — |
| 2002-04-26 | $8.15 | $8.19 | 3,000 | — | — |
| 2002-04-25 | $7.86 | $7.89 | 11,000 | — | — |
| 2002-04-24 | $7.78 | $7.81 | 4,500 | — | — |
| 2002-04-23 | $7.76 | $7.79 | 4,000 | — | — |
| 2002-04-22 | $7.78 | $7.81 | 1,500 | — | — |
| 2002-04-19 | $7.70 | $7.73 | 500 | — | — |
| 2002-04-18 | $7.74 | $7.77 | 2,500 | — | — |
| 2002-04-17 | $7.63 | $7.66 | 4,000 | — | — |
| 2002-04-16 | $7.62 | $7.65 | 8,500 | — | — |
| 2002-04-15 | $7.54 | $7.57 | 5,000 | — | — |
| 2002-04-12 | $7.44 | $7.47 | 1,500 | — | — |
| 2002-04-11 | $7.56 | $7.59 | 15,500 | — | — |
| 2002-04-10 | $7.70 | $7.73 | 5,500 | — | — |
| 2002-04-09 | $7.68 | $7.71 | 4,500 | — | — |
| 2002-04-08 | $7.62 | $7.65 | 7,000 | — | — |
| 2002-04-05 | $7.69 | $7.72 | 5,500 | — | — |
| 2002-04-04 | $7.63 | $7.66 | 6,500 | — | — |
| 2002-04-03 | $7.31 | $7.34 | 0 | — | — |
| 2002-04-02 | $7.31 | $7.34 | 1,000 | — | — |
| 2002-04-01 | $7.22 | $7.25 | 9,500 | — | — |
| 2002-03-28 | $7.54 | $7.57 | 5,500 | — | — |
| 2002-03-27 | $7.31 | $7.34 | 8,000 | — | — |
| 2002-03-26 | $7.31 | $7.35 | 9,500 | — | — |
| 2002-03-25 | $7.44 | $7.46 | 3,000 | — | — |
| 2002-03-22 | $7.57 | $7.59 | 11,500 | — | — |
| 2002-03-21 | $7.75 | $7.77 | 13,000 | — | — |
| 2002-03-20 | $7.71 | $7.73 | 3,000 | — | — |
| 2002-03-19 | $7.60 | $7.62 | 0 | — | — |
| 2002-03-18 | $7.60 | $7.62 | 6,000 | — | — |
| 2002-03-15 | $7.92 | $7.94 | 1,000 | — | — |
| 2002-03-14 | $7.87 | $7.89 | 500 | — | — |
| 2002-03-13 | $7.68 | $7.70 | 27,500 | — | — |
| 2002-03-12 | $8.06 | $8.08 | 2,000 | — | — |
| 2002-03-11 | $8.23 | $8.25 | 500 | — | — |
| 2002-03-08 | $8.31 | $8.33 | 7,500 | — | — |
| 2002-03-07 | $8.13 | $8.15 | 11,000 | — | — |
| 2002-03-06 | $7.91 | $7.93 | 8,000 | — | — |
| 2002-03-05 | $8.16 | $8.18 | 1,000 | — | — |
| 2002-03-04 | $8.15 | $8.17 | 97,500 | — | — |
| 2002-03-01 | $7.85 | $7.87 | 6,500 | — | — |
| 2002-02-28 | $7.58 | $7.60 | 2,500 | — | — |
| 2002-02-27 | $7.50 | $7.52 | 2,000 | — | — |
| 2002-02-26 | $7.41 | $7.43 | 19,500 | — | — |
| 2002-02-25 | $7.55 | $7.57 | 7,500 | — | — |
| 2002-02-22 | $7.72 | $7.74 | 83,000 | — | — |
| 2002-02-21 | $7.70 | $7.72 | 1,500 | — | — |
| 2002-02-20 | $7.72 | $7.74 | 34,500 | — | — |
| 2002-02-19 | $7.53 | $7.55 | 8,500 | — | — |
| 2002-02-15 | $7.78 | $7.80 | 2,000 | — | — |
| 2002-02-14 | $7.73 | $7.75 | 21,000 | — | — |
| 2002-02-13 | $8.01 | $8.03 | 4,000 | — | — |
| 2002-02-12 | $7.91 | $7.93 | 5,000 | — | — |
| 2002-02-11 | $7.78 | $7.80 | 18,500 | — | — |
| 2002-02-08 | $7.70 | $7.72 | 35,500 | — | — |
| 2002-02-07 | $7.33 | $7.35 | 16,500 | — | — |
| 2002-02-06 | $7.45 | $7.47 | 38,000 | — | — |
| 2002-02-05 | $7.59 | $7.61 | 9,000 | — | — |
| 2002-02-04 | $7.55 | $7.57 | 500 | — | — |
| 2002-02-01 | $7.58 | $7.60 | 14,000 | — | — |
| 2002-01-31 | $8.03 | $8.05 | 2,500 | — | — |
| 2002-01-30 | $7.78 | $7.80 | 15,500 | — | — |
| 2002-01-29 | $8.08 | $8.10 | 6,500 | — | — |
| 2002-01-28 | $8.00 | $8.02 | 6,500 | — | — |
| 2002-01-25 | $7.88 | $7.90 | 10,000 | — | — |
| 2002-01-24 | $7.87 | $7.89 | 1,500 | — | — |
| 2002-01-23 | $7.90 | $7.92 | 1,000 | — | — |
| 2002-01-22 | $7.89 | $7.91 | 2,500 | — | — |
| 2002-01-18 | $7.90 | $7.92 | 7,500 | — | — |
| 2002-01-17 | $7.82 | $7.84 | 500 | — | — |
| 2002-01-16 | $7.70 | $7.72 | 2,500 | — | — |
| 2002-01-15 | $7.84 | $7.86 | 19,000 | — | — |
| 2002-01-14 | $8.01 | $8.03 | 9,500 | — | — |
| 2002-01-11 | $8.08 | $8.10 | 5,500 | — | — |
| 2002-01-10 | $8.02 | $8.05 | 21,500 | — | — |
| 2002-01-09 | $8.34 | $8.36 | 10,000 | — | — |
| 2002-01-08 | $8.64 | $8.66 | 4,500 | — | — |
| 2002-01-07 | $8.68 | $8.70 | 12,500 | — | — |
| 2002-01-04 | $9.16 | $9.19 | 6,500 | — | — |
| 2002-01-03 | $8.88 | $8.90 | 0 | — | — |
| 2002-01-02 | $8.88 | $8.90 | 15,000 | — | — |