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
- 1986-09-09 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 | $5.28 | $5.28 | 133 | — | — |
| 2002-12-30 | $5.45 | $5.45 | 2,662 | — | — |
| 2002-12-27 | $5.03 | $5.03 | 666 | — | — |
| 2002-12-26 | $5.09 | $5.09 | 0 | — | — |
| 2002-12-24 | $5.09 | $5.09 | 0 | — | — |
| 2002-12-23 | $5.09 | $5.09 | 4,392 | — | — |
| 2002-12-20 | $5.41 | $5.41 | 35,671 | — | — |
| 2002-12-19 | $5.15 | $5.15 | 21,296 | — | — |
| 2002-12-18 | $5.09 | $5.09 | 1,730 | — | — |
| 2002-12-17 | $5.18 | $5.18 | 2,529 | — | — |
| 2002-12-16 | $5.24 | $5.24 | 2,795 | — | — |
| 2002-12-13 | $5.26 | $5.26 | 5,856 | — | — |
| 2002-12-12 | $5.32 | $5.32 | 3,461 | — | — |
| 2002-12-11 | $5.15 | $5.15 | 666 | — | — |
| 2002-12-10 | $5.26 | $5.26 | 17,436 | — | — |
| 2002-12-09 | $5.03 | $5.03 | 1,997 | — | — |
| 2002-12-06 | $5.19 | $5.19 | 799 | — | — |
| 2002-12-05 | $5.20 | $5.20 | 3,860 | — | — |
| 2002-12-04 | $5.26 | $5.26 | 16,238 | — | — |
| 2002-12-03 | $5.41 | $5.41 | 4,525 | — | — |
| 2002-12-02 | $5.63 | $5.63 | 0 | — | — |
| 2002-11-29 | $5.63 | $5.63 | 1,065 | — | — |
| 2002-11-27 | $5.53 | $5.53 | 1,597 | — | — |
| 2002-11-26 | $5.43 | $5.43 | 1,065 | — | — |
| 2002-11-25 | $5.43 | $5.43 | 5,457 | — | — |
| 2002-11-22 | $5.44 | $5.44 | 1,198 | — | — |
| 2002-11-21 | $5.25 | $5.25 | 6,788 | — | — |
| 2002-11-20 | $5.26 | $5.26 | 1,997 | — | — |
| 2002-11-19 | $5.41 | $5.41 | 0 | — | — |
| 2002-11-18 | $5.41 | $5.41 | 932 | — | — |
| 2002-11-15 | $5.42 | $5.42 | 266 | — | — |
| 2002-11-14 | $5.79 | $5.79 | 4,792 | — | — |
| 2002-11-13 | $6.01 | $6.01 | 1,997 | — | — |
| 2002-11-12 | $5.89 | $5.89 | 6,256 | — | — |
| 2002-11-11 | $5.79 | $5.79 | 1,597 | — | — |
| 2002-11-08 | $5.79 | $5.79 | 37,401 | — | — |
| 2002-11-07 | $5.41 | $5.41 | 0 | — | — |
| 2002-11-06 | $5.41 | $5.41 | 4,792 | — | — |
| 2002-11-05 | $5.35 | $5.35 | 13,177 | — | — |
| 2002-11-04 | $5.27 | $5.27 | 11,580 | — | — |
| 2002-11-01 | $5.33 | $5.33 | 0 | — | — |
| 2002-10-31 | $5.33 | $5.33 | 13,177 | — | — |
| 2002-10-30 | $5.36 | $5.36 | 8,385 | — | — |
| 2002-10-29 | $5.26 | $5.26 | 5,191 | — | — |
| 2002-10-28 | $5.44 | $5.44 | 0 | — | — |
| 2002-10-25 | $5.44 | $5.44 | 3,328 | — | — |
| 2002-10-24 | $5.09 | $5.09 | 6,655 | — | — |
| 2002-10-23 | $5.21 | $5.21 | 133 | — | — |
| 2002-10-22 | $5.21 | $5.21 | 16,638 | — | — |
| 2002-10-21 | $4.70 | $4.70 | 399 | — | — |
| 2002-10-18 | $5.09 | $5.09 | 0 | — | — |
| 2002-10-17 | $5.09 | $5.09 | 0 | — | — |
| 2002-10-16 | $5.09 | $5.09 | 1,198 | — | — |
| 2002-10-15 | $5.07 | $5.07 | 0 | — | — |
| 2002-10-14 | $5.07 | $5.07 | 0 | — | — |
| 2002-10-11 | $5.07 | $5.07 | 3,461 | — | — |
| 2002-10-10 | $4.94 | $4.94 | 2,529 | — | — |
| 2002-10-09 | $5.26 | $5.26 | 932 | — | — |
| 2002-10-08 | $5.09 | $5.09 | 7,321 | — | — |
| 2002-10-07 | $5.12 | $5.12 | 266 | — | — |
| 2002-10-04 | $5.09 | $5.09 | 38,865 | — | — |
| 2002-10-03 | $5.18 | $5.18 | 20,497 | — | — |
| 2002-10-02 | $5.25 | $5.25 | 2,263 | — | — |
| 2002-10-01 | $5.62 | $5.62 | 7,187 | — | — |
| 2002-09-30 | $5.51 | $5.51 | 2,529 | — | — |
| 2002-09-27 | $5.60 | $5.60 | 13,177 | — | — |
| 2002-09-26 | $5.24 | $5.24 | 34,207 | — | — |
| 2002-09-25 | $5.04 | $5.04 | 3,461 | — | — |
| 2002-09-24 | $5.12 | $5.12 | 0 | — | — |
| 2002-09-23 | $5.12 | $5.12 | 17,835 | — | — |
| 2002-09-20 | $4.81 | $4.81 | 69,345 | — | — |
| 2002-09-19 | $4.85 | $4.85 | 25,688 | — | — |
| 2002-09-18 | $5.21 | $5.21 | 5,058 | — | — |
| 2002-09-17 | $5.22 | $5.22 | 6,522 | — | — |
| 2002-09-16 | $5.24 | $5.24 | 5,191 | — | — |
| 2002-09-13 | $5.48 | $5.48 | 6,389 | — | — |
| 2002-09-12 | $5.41 | $5.41 | 21,562 | — | — |
| 2002-09-11 | $5.71 | $5.71 | 19,300 | — | — |
| 2002-09-10 | $6.27 | $6.27 | 22,095 | — | — |
| 2002-09-09 | $6.61 | $6.61 | 19,033 | — | — |
| 2002-09-06 | $6.69 | $6.69 | 5,856 | — | — |
| 2002-09-05 | $6.76 | $6.76 | 266 | — | — |
| 2002-09-04 | $6.73 | $6.73 | 1,863 | — | — |
| 2002-09-03 | $6.76 | $6.76 | 9,583 | — | — |
| 2002-08-30 | $7.16 | $7.16 | 3,061 | — | — |
| 2002-08-29 | $6.84 | $6.84 | 932 | — | — |
| 2002-08-28 | $7.06 | $7.06 | 15,706 | — | — |
| 2002-08-27 | $7.14 | $7.14 | 2,662 | — | — |
| 2002-08-26 | $7.14 | $7.14 | 13,709 | — | — |
| 2002-08-23 | $7.08 | $7.08 | 3,594 | — | — |
| 2002-08-22 | $7.04 | $7.04 | 1,065 | — | — |
| 2002-08-21 | $6.91 | $6.91 | 1,464 | — | — |
| 2002-08-20 | $6.88 | $6.88 | 932 | — | — |
| 2002-08-19 | $6.94 | $6.94 | 1,198 | — | — |
| 2002-08-16 | $6.93 | $6.93 | 666 | — | — |
| 2002-08-15 | $6.84 | $6.84 | 5,723 | — | — |
| 2002-08-14 | $6.57 | $6.57 | 0 | — | — |
| 2002-08-13 | $6.57 | $6.57 | 2,662 | — | — |
| 2002-08-12 | $6.49 | $6.49 | 666 | — | — |
| 2002-08-09 | $6.46 | $6.46 | 8,518 | — | — |
| 2002-08-08 | $6.39 | $6.39 | 5,324 | — | — |
| 2002-08-07 | $6.50 | $6.50 | 0 | — | — |
| 2002-08-06 | $6.50 | $6.50 | 3,594 | — | — |
| 2002-08-05 | $6.54 | $6.54 | 1,331 | — | — |
| 2002-08-02 | $6.60 | $6.60 | 799 | — | — |
| 2002-08-01 | $6.60 | $6.60 | 1,198 | — | — |
| 2002-07-31 | $6.51 | $6.51 | 1,597 | — | — |
| 2002-07-30 | $6.65 | $6.65 | 1,997 | — | — |
| 2002-07-29 | $6.39 | $6.39 | 6,655 | — | — |
| 2002-07-26 | $5.93 | $5.93 | 2,050 | — | — |
| 2002-07-25 | $5.84 | $5.84 | 3,660 | — | — |
| 2002-07-24 | $5.94 | $5.94 | 4,539 | — | — |
| 2002-07-23 | $5.91 | $5.91 | 11,127 | — | — |
| 2002-07-22 | $6.20 | $6.20 | 3,660 | — | — |
| 2002-07-19 | $6.08 | $6.08 | 2,782 | — | — |
| 2002-07-18 | $5.91 | $5.91 | 2,196 | — | — |
| 2002-07-17 | $6.00 | $6.00 | 2,489 | — | — |
| 2002-07-16 | $6.08 | $6.08 | 6,003 | — | — |
| 2002-07-15 | $6.07 | $6.07 | 6,149 | — | — |
| 2002-07-12 | $6.15 | $6.15 | 14,348 | — | — |
| 2002-07-11 | $6.41 | $6.41 | 9,517 | — | — |
| 2002-07-10 | $6.69 | $6.69 | 25,183 | — | — |
| 2002-07-09 | $6.76 | $6.76 | 1,171 | — | — |
| 2002-07-08 | $6.76 | $6.76 | 6,881 | — | — |
| 2002-07-05 | $6.97 | $6.97 | 48,608 | — | — |
| 2002-07-03 | $7.16 | $7.16 | 46,266 | — | — |
| 2002-07-02 | $7.34 | $7.34 | 27,818 | — | — |
| 2002-07-01 | $7.62 | $7.62 | 4,978 | — | — |
| 2002-06-28 | $7.55 | $7.55 | 7,760 | — | — |
| 2002-06-27 | $7.85 | $7.85 | 3,221 | — | — |
| 2002-06-26 | $7.92 | $7.92 | 4,392 | — | — |
| 2002-06-25 | $7.94 | $7.94 | 7,467 | — | — |
| 2002-06-24 | $8.03 | $8.03 | 29,136 | — | — |
| 2002-06-21 | $8.14 | $8.14 | 35,431 | — | — |
| 2002-06-20 | $7.85 | $7.85 | 20,937 | — | — |
| 2002-06-19 | $7.38 | $7.38 | 3,367 | — | — |
| 2002-06-18 | $7.48 | $7.48 | 8,199 | — | — |
| 2002-06-17 | $7.56 | $7.56 | 18,301 | — | — |
| 2002-06-14 | $7.73 | $7.73 | 82,868 | — | — |
| 2002-06-13 | $7.98 | $7.98 | 210,245 | — | — |
| 2002-06-12 | $6.96 | $6.96 | 2,343 | — | — |
| 2002-06-11 | $6.96 | $6.96 | 7,760 | — | — |
| 2002-06-10 | $7.00 | $7.00 | 11,859 | — | — |
| 2002-06-07 | $6.85 | $6.85 | 12,884 | — | — |
| 2002-06-06 | $6.91 | $6.91 | 3,807 | — | — |
| 2002-06-05 | $6.91 | $6.91 | 293 | — | — |
| 2002-06-04 | $7.04 | $7.04 | 3,221 | — | — |
| 2002-06-03 | $6.97 | $6.97 | 4,392 | — | — |
| 2002-05-31 | $7.04 | $7.04 | 3,367 | — | — |
| 2002-05-30 | $6.82 | $6.82 | 878 | — | — |
| 2002-05-29 | $6.97 | $6.97 | 4,539 | — | — |
| 2002-05-28 | $7.02 | $7.02 | 10,834 | — | — |
| 2002-05-24 | $7.08 | $7.08 | 8,492 | — | — |
| 2002-05-23 | $7.10 | $7.10 | 14,055 | — | — |
| 2002-05-22 | $7.03 | $7.03 | 50,951 | — | — |
| 2002-05-21 | $6.82 | $6.82 | 27,086 | — | — |
| 2002-05-20 | $6.59 | $6.59 | 7,906 | — | — |
| 2002-05-17 | $6.20 | $6.20 | 293 | — | — |
| 2002-05-16 | $6.24 | $6.24 | 2,196 | — | — |
| 2002-05-15 | $6.32 | $6.32 | 15,959 | — | — |
| 2002-05-14 | $6.39 | $6.39 | 14,202 | — | — |
| 2002-05-13 | $6.11 | $6.11 | 6,149 | — | — |
| 2002-05-10 | $5.74 | $5.74 | 9,809 | — | — |
| 2002-05-09 | $6.06 | $6.06 | 1,025 | — | — |
| 2002-05-08 | $6.05 | $6.05 | 1,171 | — | — |
| 2002-05-07 | $6.05 | $6.05 | 9,517 | — | — |
| 2002-05-06 | $6.00 | $6.00 | 18,008 | — | — |
| 2002-05-03 | $5.89 | $5.89 | 1,025 | — | — |
| 2002-05-02 | $5.94 | $5.94 | 2,196 | — | — |
| 2002-05-01 | $5.94 | $5.94 | 10,395 | — | — |
| 2002-04-30 | $5.94 | $5.94 | 26,939 | — | — |
| 2002-04-29 | $5.81 | $5.81 | 8,345 | — | — |
| 2002-04-26 | $6.32 | $6.32 | 1,464 | — | — |
| 2002-04-25 | $6.22 | $6.22 | 17,130 | — | — |
| 2002-04-24 | $6.41 | $6.41 | 3,807 | — | — |
| 2002-04-23 | $6.35 | $6.35 | 4,539 | — | — |
| 2002-04-22 | $6.35 | $6.35 | 3,221 | — | — |
| 2002-04-19 | $6.44 | $6.44 | 6,003 | — | — |
| 2002-04-18 | $6.32 | $6.32 | 3,367 | — | — |
| 2002-04-17 | $6.32 | $6.32 | 4,978 | — | — |
| 2002-04-16 | $6.32 | $6.32 | 38,067 | — | — |
| 2002-04-15 | $6.35 | $6.35 | 1,464 | — | — |
| 2002-04-12 | $6.30 | $6.30 | 30,600 | — | — |
| 2002-04-11 | $6.28 | $6.28 | 21,962 | — | — |
| 2002-04-10 | $6.42 | $6.42 | 5,124 | — | — |
| 2002-04-09 | $6.63 | $6.63 | 3,075 | — | — |
| 2002-04-08 | $6.63 | $6.63 | 6,003 | — | — |
| 2002-04-05 | $6.66 | $6.66 | 3,953 | — | — |
| 2002-04-04 | $6.49 | $6.49 | 5,271 | — | — |
| 2002-04-03 | $6.56 | $6.56 | 6,149 | — | — |
| 2002-04-02 | $6.63 | $6.63 | 4,832 | — | — |
| 2002-04-01 | $6.66 | $6.66 | 2,196 | — | — |
| 2002-03-28 | $6.63 | $6.63 | 2,782 | — | — |
| 2002-03-27 | $6.71 | $6.71 | 2,196 | — | — |
| 2002-03-26 | $6.67 | $6.67 | 6,003 | — | — |
| 2002-03-25 | $6.57 | $6.57 | 7,321 | — | — |
| 2002-03-22 | $6.65 | $6.65 | 10,395 | — | — |
| 2002-03-21 | $6.73 | $6.73 | 2,782 | — | — |
| 2002-03-20 | $6.71 | $6.71 | 5,856 | — | — |
| 2002-03-19 | $6.74 | $6.74 | 10,542 | — | — |
| 2002-03-18 | $6.66 | $6.66 | 732 | — | — |
| 2002-03-15 | $6.76 | $6.76 | 1,757 | — | — |
| 2002-03-14 | $6.76 | $6.76 | 7,321 | — | — |
| 2002-03-13 | $6.47 | $6.47 | 5,710 | — | — |
| 2002-03-12 | $6.83 | $6.83 | 1,171 | — | — |
| 2002-03-11 | $6.83 | $6.83 | 878 | — | — |
| 2002-03-08 | $6.88 | $6.88 | 3,075 | — | — |
| 2002-03-07 | $6.79 | $6.79 | 1,464 | — | — |
| 2002-03-06 | $6.88 | $6.88 | 18,448 | — | — |
| 2002-03-05 | $6.82 | $6.82 | 12,884 | — | — |
| 2002-03-04 | $6.97 | $6.97 | 14,495 | — | — |
| 2002-03-01 | $7.13 | $7.13 | 15,080 | — | — |
| 2002-02-28 | $6.74 | $6.74 | 9,077 | — | — |
| 2002-02-27 | $6.59 | $6.59 | 5,564 | — | — |
| 2002-02-26 | $6.55 | $6.55 | 20,790 | — | — |
| 2002-02-25 | $6.21 | $6.21 | 6,149 | — | — |
| 2002-02-22 | $6.22 | $6.22 | 5,417 | — | — |
| 2002-02-21 | $6.07 | $6.07 | 1,757 | — | — |
| 2002-02-20 | $6.15 | $6.15 | 1,025 | — | — |
| 2002-02-19 | $6.11 | $6.11 | 3,953 | — | — |
| 2002-02-15 | $6.28 | $6.28 | 4,539 | — | — |
| 2002-02-14 | $6.25 | $6.25 | 2,196 | — | — |
| 2002-02-13 | $6.29 | $6.29 | 2,635 | — | — |
| 2002-02-12 | $6.32 | $6.32 | 4,832 | — | — |
| 2002-02-11 | $6.30 | $6.30 | 3,075 | — | — |
| 2002-02-08 | $6.18 | $6.18 | 18,594 | — | — |
| 2002-02-07 | $6.25 | $6.25 | 3,367 | — | — |
| 2002-02-06 | $6.22 | $6.22 | 1,171 | — | — |
| 2002-02-05 | $6.28 | $6.28 | 5,124 | — | — |
| 2002-02-04 | $6.60 | $6.60 | 12,884 | — | — |
| 2002-02-01 | $6.55 | $6.55 | 5,856 | — | — |
| 2002-01-31 | $6.25 | $6.25 | 7,613 | — | — |
| 2002-01-30 | $6.30 | $6.30 | 9,077 | — | — |
| 2002-01-29 | $6.23 | $6.23 | 6,442 | — | — |
| 2002-01-28 | $6.22 | $6.22 | 7,174 | — | — |
| 2002-01-25 | $6.32 | $6.32 | 10,249 | — | — |
| 2002-01-24 | $6.15 | $6.15 | 1,903 | — | — |
| 2002-01-23 | $6.28 | $6.28 | 7,760 | — | — |
| 2002-01-22 | $6.25 | $6.25 | 4,685 | — | — |
| 2002-01-18 | $6.32 | $6.32 | 1,757 | — | — |
| 2002-01-17 | $6.04 | $6.04 | 1,464 | — | — |
| 2002-01-16 | $6.41 | $6.41 | 25,036 | — | — |
| 2002-01-15 | $6.19 | $6.19 | 6,296 | — | — |
| 2002-01-14 | $6.24 | $6.24 | 3,953 | — | — |
| 2002-01-11 | $6.24 | $6.24 | 8,345 | — | — |
| 2002-01-10 | $6.15 | $6.15 | 5,856 | — | — |
| 2002-01-09 | $6.30 | $6.30 | 5,417 | — | — |
| 2002-01-08 | $6.23 | $6.23 | 3,807 | — | — |
| 2002-01-07 | $6.38 | $6.38 | 12,445 | — | — |
| 2002-01-04 | $6.49 | $6.49 | 5,124 | — | — |
| 2002-01-03 | $6.57 | $6.57 | 10,542 | — | — |
| 2002-01-02 | $6.39 | $6.39 | 4,539 | — | — |