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
- 1991-06-05 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 | $4.77 | $6.23 | 17,500 | — | — |
| 2002-12-30 | $4.77 | $6.23 | 4,700 | — | — |
| 2002-12-27 | $4.71 | $6.16 | 500 | — | — |
| 2002-12-26 | $4.78 | $6.25 | 8,400 | — | — |
| 2002-12-24 | $4.84 | $6.33 | 7,700 | — | — |
| 2002-12-23 | $4.83 | $6.31 | 9,000 | — | — |
| 2002-12-20 | $4.89 | $6.39 | 4,400 | — | — |
| 2002-12-19 | $4.90 | $6.40 | 0 | — | — |
| 2002-12-18 | $4.90 | $6.40 | 5,000 | — | — |
| 2002-12-17 | $4.90 | $6.40 | 10,200 | — | — |
| 2002-12-16 | $5.01 | $6.55 | 7,600 | — | — |
| 2002-12-13 | $5.00 | $6.53 | 1,400 | — | — |
| 2002-12-12 | $5.00 | $6.53 | 8,300 | — | — |
| 2002-12-11 | $5.00 | $6.53 | 9,700 | — | — |
| 2002-12-10 | $5.00 | $6.53 | 31,500 | — | — |
| 2002-12-09 | $5.00 | $6.53 | 30,100 | — | — |
| 2002-12-06 | $4.99 | $6.52 | 185,700 | — | — |
| 2002-12-05 | $5.00 | $6.53 | 20,700 | — | — |
| 2002-12-04 | $4.96 | $6.48 | 100 | — | — |
| 2002-12-03 | $5.00 | $6.53 | 16,100 | — | — |
| 2002-12-02 | $5.00 | $6.53 | 10,700 | — | — |
| 2002-11-29 | $4.99 | $6.52 | 700 | — | — |
| 2002-11-27 | $4.95 | $6.47 | 47,600 | — | — |
| 2002-11-26 | $4.95 | $6.47 | 33,700 | — | — |
| 2002-11-25 | $5.00 | $6.53 | 62,200 | — | — |
| 2002-11-22 | $4.80 | $6.27 | 6,400 | — | — |
| 2002-11-21 | $4.80 | $6.27 | 2,900 | — | — |
| 2002-11-20 | $5.05 | $6.60 | 2,400 | — | — |
| 2002-11-19 | $5.05 | $6.60 | 7,100 | — | — |
| 2002-11-18 | $5.07 | $6.63 | 2,000 | — | — |
| 2002-11-15 | $5.03 | $6.57 | 14,700 | — | — |
| 2002-11-14 | $5.09 | $6.65 | 4,700 | — | — |
| 2002-11-13 | $4.85 | $6.34 | 1,100 | — | — |
| 2002-11-12 | $4.95 | $6.47 | 76,900 | — | — |
| 2002-11-11 | $5.04 | $6.50 | 1,800 | — | — |
| 2002-11-08 | $4.98 | $6.43 | 4,800 | — | — |
| 2002-11-07 | $5.05 | $6.52 | 1,000 | — | — |
| 2002-11-06 | $4.90 | $6.32 | 12,100 | — | — |
| 2002-11-05 | $4.95 | $6.39 | 14,800 | — | — |
| 2002-11-04 | $5.09 | $6.57 | 20,000 | — | — |
| 2002-11-01 | $5.05 | $6.52 | 6,200 | — | — |
| 2002-10-31 | $5.18 | $6.69 | 0 | — | — |
| 2002-10-30 | $5.18 | $6.69 | 500 | — | — |
| 2002-10-29 | $5.01 | $6.47 | 1,400 | — | — |
| 2002-10-28 | $4.84 | $6.25 | 1,200 | — | — |
| 2002-10-25 | $5.05 | $6.52 | 900 | — | — |
| 2002-10-24 | $5.18 | $6.69 | 0 | — | — |
| 2002-10-23 | $5.18 | $6.69 | 300 | — | — |
| 2002-10-22 | $5.06 | $6.53 | 7,500 | — | — |
| 2002-10-21 | $5.10 | $6.58 | 4,900 | — | — |
| 2002-10-18 | $5.02 | $6.48 | 1,300 | — | — |
| 2002-10-17 | $5.03 | $6.49 | 800 | — | — |
| 2002-10-16 | $5.04 | $6.50 | 2,500 | — | — |
| 2002-10-15 | $5.27 | $6.80 | 2,500 | — | — |
| 2002-10-14 | $4.94 | $6.38 | 600 | — | — |
| 2002-10-11 | $5.04 | $6.50 | 3,600 | — | — |
| 2002-10-10 | $5.43 | $7.01 | 3,800 | — | — |
| 2002-10-09 | $5.20 | $6.71 | 3,500 | — | — |
| 2002-10-08 | $5.02 | $6.48 | 24,600 | — | — |
| 2002-10-07 | $5.19 | $6.70 | 200 | — | — |
| 2002-10-04 | $5.15 | $6.65 | 0 | — | — |
| 2002-10-03 | $5.15 | $6.65 | 8,000 | — | — |
| 2002-10-02 | $4.99 | $6.44 | 2,300 | — | — |
| 2002-10-01 | $5.00 | $6.45 | 3,900 | — | — |
| 2002-09-30 | $4.99 | $6.44 | 10,500 | — | — |
| 2002-09-27 | $5.03 | $6.49 | 1,300 | — | — |
| 2002-09-26 | $5.50 | $7.10 | 2,000 | — | — |
| 2002-09-25 | $5.35 | $6.91 | 3,300 | — | — |
| 2002-09-24 | $5.59 | $7.21 | 17,500 | — | — |
| 2002-09-23 | $5.91 | $7.63 | 4,300 | — | — |
| 2002-09-20 | $6.00 | $7.74 | 6,000 | — | — |
| 2002-09-19 | $6.25 | $8.07 | 800 | — | — |
| 2002-09-18 | $6.15 | $7.94 | 3,400 | — | — |
| 2002-09-17 | $6.06 | $7.82 | 3,300 | — | — |
| 2002-09-16 | $6.49 | $8.38 | 300 | — | — |
| 2002-09-13 | $6.23 | $8.04 | 500 | — | — |
| 2002-09-12 | $6.05 | $7.81 | 8,900 | — | — |
| 2002-09-11 | $6.24 | $8.05 | 500 | — | — |
| 2002-09-10 | $6.44 | $8.31 | 100 | — | — |
| 2002-09-09 | $6.43 | $8.30 | 400 | — | — |
| 2002-09-06 | $6.05 | $7.81 | 6,300 | — | — |
| 2002-09-05 | $6.06 | $7.82 | 0 | — | — |
| 2002-09-04 | $6.06 | $7.82 | 400 | — | — |
| 2002-09-03 | $6.25 | $8.07 | 3,100 | — | — |
| 2002-08-30 | $6.26 | $8.08 | 2,000 | — | — |
| 2002-08-29 | $6.25 | $8.07 | 3,000 | — | — |
| 2002-08-28 | $6.14 | $7.92 | 800 | — | — |
| 2002-08-27 | $6.44 | $8.31 | 4,400 | — | — |
| 2002-08-26 | $6.20 | $8.00 | 2,200 | — | — |
| 2002-08-23 | $6.10 | $7.87 | 400 | — | — |
| 2002-08-22 | $6.20 | $8.00 | 600 | — | — |
| 2002-08-21 | $6.16 | $7.95 | 300 | — | — |
| 2002-08-20 | $6.07 | $7.83 | 5,400 | — | — |
| 2002-08-19 | $6.26 | $8.08 | 4,900 | — | — |
| 2002-08-16 | $6.20 | $8.00 | 600 | — | — |
| 2002-08-15 | $6.44 | $8.31 | 2,100 | — | — |
| 2002-08-14 | $6.50 | $8.39 | 600 | — | — |
| 2002-08-13 | $6.47 | $8.35 | 500 | — | — |
| 2002-08-12 | $6.50 | $8.39 | 3,200 | — | — |
| 2002-08-09 | $6.75 | $8.71 | 0 | — | — |
| 2002-08-08 | $6.75 | $8.71 | 700 | — | — |
| 2002-08-07 | $6.75 | $8.71 | 2,300 | — | — |
| 2002-08-06 | $7.19 | $9.28 | 500 | — | — |
| 2002-08-05 | $6.56 | $8.47 | 2,600 | — | — |
| 2002-08-02 | $6.70 | $8.65 | 5,400 | — | — |
| 2002-08-01 | $6.74 | $8.70 | 2,000 | — | — |
| 2002-07-31 | $6.56 | $8.39 | 5,500 | — | — |
| 2002-07-30 | $6.50 | $8.31 | 700 | — | — |
| 2002-07-29 | $6.40 | $8.18 | 100 | — | — |
| 2002-07-26 | $6.32 | $8.08 | 1,600 | — | — |
| 2002-07-25 | $6.49 | $8.30 | 1,100 | — | — |
| 2002-07-24 | $6.35 | $8.12 | 10,100 | — | — |
| 2002-07-23 | $7.14 | $9.13 | 800 | — | — |
| 2002-07-22 | $6.10 | $7.80 | 9,200 | — | — |
| 2002-07-19 | $7.00 | $8.95 | 0 | — | — |
| 2002-07-18 | $7.00 | $8.95 | 600 | — | — |
| 2002-07-17 | $6.99 | $8.94 | 600 | — | — |
| 2002-07-16 | $6.72 | $8.59 | 1,600 | — | — |
| 2002-07-15 | $7.00 | $8.95 | 900 | — | — |
| 2002-07-12 | $6.95 | $8.88 | 500 | — | — |
| 2002-07-11 | $6.99 | $8.94 | 1,200 | — | — |
| 2002-07-10 | $6.77 | $8.65 | 2,700 | — | — |
| 2002-07-09 | $6.86 | $8.77 | 4,700 | — | — |
| 2002-07-08 | $7.01 | $8.96 | 0 | — | — |
| 2002-07-05 | $7.01 | $8.96 | 500 | — | — |
| 2002-07-03 | $6.89 | $8.81 | 4,800 | — | — |
| 2002-07-02 | $6.95 | $8.88 | 1,200 | — | — |
| 2002-07-01 | $6.95 | $8.88 | 2,200 | — | — |
| 2002-06-28 | $7.13 | $9.11 | 10,100 | — | — |
| 2002-06-27 | $7.20 | $9.20 | 9,200 | — | — |
| 2002-06-26 | $6.74 | $8.62 | 2,500 | — | — |
| 2002-06-25 | $6.66 | $8.51 | 300 | — | — |
| 2002-06-24 | $6.53 | $8.35 | 2,400 | — | — |
| 2002-06-21 | $6.89 | $8.81 | 1,500 | — | — |
| 2002-06-20 | $6.88 | $8.79 | 600 | — | — |
| 2002-06-19 | $6.70 | $8.56 | 5,200 | — | — |
| 2002-06-18 | $6.99 | $8.94 | 1,800 | — | — |
| 2002-06-17 | $6.99 | $8.94 | 10,100 | — | — |
| 2002-06-14 | $6.87 | $8.78 | 2,100 | — | — |
| 2002-06-13 | $6.75 | $8.63 | 100 | — | — |
| 2002-06-12 | $6.86 | $8.77 | 8,100 | — | — |
| 2002-06-11 | $6.78 | $8.67 | 3,200 | — | — |
| 2002-06-10 | $6.76 | $8.64 | 6,100 | — | — |
| 2002-06-07 | $6.95 | $8.88 | 19,300 | — | — |
| 2002-06-06 | $6.99 | $8.94 | 0 | — | — |
| 2002-06-05 | $6.99 | $8.94 | 5,000 | — | — |
| 2002-06-04 | $6.87 | $8.78 | 0 | — | — |
| 2002-06-03 | $6.87 | $8.78 | 500 | — | — |
| 2002-05-31 | $6.99 | $8.94 | 19,600 | — | — |
| 2002-05-30 | $7.00 | $8.95 | 41,900 | — | — |
| 2002-05-29 | $6.91 | $8.83 | 700 | — | — |
| 2002-05-28 | $6.94 | $8.87 | 7,900 | — | — |
| 2002-05-24 | $6.57 | $8.40 | 0 | — | — |
| 2002-05-23 | $6.57 | $8.40 | 3,700 | — | — |
| 2002-05-22 | $6.98 | $8.92 | 6,500 | — | — |
| 2002-05-21 | $6.29 | $8.04 | 14,100 | — | — |
| 2002-05-20 | $6.76 | $8.56 | 4,000 | — | — |
| 2002-05-17 | $6.99 | $8.85 | 4,900 | — | — |
| 2002-05-16 | $6.91 | $8.75 | 1,500 | — | — |
| 2002-05-15 | $6.99 | $8.85 | 3,800 | — | — |
| 2002-05-14 | $6.77 | $8.57 | 4,100 | — | — |
| 2002-05-13 | $6.82 | $8.64 | 6,900 | — | — |
| 2002-05-10 | $6.84 | $8.66 | 9,400 | — | — |
| 2002-05-09 | $6.70 | $8.48 | 0 | — | — |
| 2002-05-08 | $6.70 | $8.48 | 4,600 | — | — |
| 2002-05-07 | $6.98 | $8.84 | 11,300 | — | — |
| 2002-05-06 | $6.87 | $8.70 | 1,900 | — | — |
| 2002-05-03 | $6.99 | $8.85 | 7,000 | — | — |
| 2002-05-02 | $7.00 | $8.86 | 24,200 | — | — |
| 2002-05-01 | $7.01 | $8.88 | 2,100 | — | — |
| 2002-04-30 | $6.90 | $8.74 | 0 | — | — |
| 2002-04-29 | $6.90 | $8.74 | 300 | — | — |
| 2002-04-26 | $7.00 | $8.86 | 2,600 | — | — |
| 2002-04-25 | $7.00 | $8.86 | 4,800 | — | — |
| 2002-04-24 | $7.00 | $8.86 | 300 | — | — |
| 2002-04-23 | $7.00 | $8.86 | 1,500 | — | — |
| 2002-04-22 | $7.00 | $8.86 | 2,000 | — | — |
| 2002-04-19 | $7.00 | $8.86 | 2,000 | — | — |
| 2002-04-18 | $6.99 | $8.85 | 100 | — | — |
| 2002-04-17 | $7.00 | $8.86 | 800 | — | — |
| 2002-04-16 | $7.00 | $8.86 | 400 | — | — |
| 2002-04-15 | $7.00 | $8.86 | 1,000 | — | — |
| 2002-04-12 | $7.00 | $8.86 | 2,100 | — | — |
| 2002-04-11 | $6.82 | $8.64 | 200 | — | — |
| 2002-04-10 | $6.99 | $8.85 | 6,800 | — | — |
| 2002-04-09 | $6.80 | $8.61 | 100 | — | — |
| 2002-04-08 | $6.97 | $8.83 | 0 | — | — |
| 2002-04-05 | $6.97 | $8.83 | 900 | — | — |
| 2002-04-04 | $6.85 | $8.67 | 1,900 | — | — |
| 2002-04-03 | $6.69 | $8.47 | 0 | — | — |
| 2002-04-02 | $6.69 | $8.47 | 8,300 | — | — |
| 2002-04-01 | $6.99 | $8.85 | 1,200 | — | — |
| 2002-03-28 | $6.80 | $8.61 | 25,100 | — | — |
| 2002-03-27 | $7.00 | $8.86 | 3,000 | — | — |
| 2002-03-26 | $7.20 | $9.12 | 3,500 | — | — |
| 2002-03-25 | $7.04 | $8.92 | 7,900 | — | — |
| 2002-03-22 | $7.00 | $8.86 | 100,000 | — | — |
| 2002-03-21 | $7.18 | $9.09 | 0 | — | — |
| 2002-03-20 | $7.18 | $9.09 | 900 | — | — |
| 2002-03-19 | $6.80 | $8.61 | 200 | — | — |
| 2002-03-18 | $7.00 | $8.86 | 1,900 | — | — |
| 2002-03-15 | $7.19 | $9.11 | 3,300 | — | — |
| 2002-03-14 | $7.17 | $9.08 | 6,000 | — | — |
| 2002-03-13 | $7.09 | $8.98 | 1,100 | — | — |
| 2002-03-12 | $7.10 | $8.99 | 8,000 | — | — |
| 2002-03-11 | $6.60 | $8.36 | 1,000 | — | — |
| 2002-03-08 | $6.59 | $8.35 | 18,000 | — | — |
| 2002-03-07 | $6.40 | $8.10 | 4,300 | — | — |
| 2002-03-06 | $6.39 | $8.09 | 500 | — | — |
| 2002-03-05 | $6.38 | $8.08 | 4,900 | — | — |
| 2002-03-04 | $6.30 | $7.98 | 3,600 | — | — |
| 2002-03-01 | $6.40 | $8.10 | 4,100 | — | — |
| 2002-02-28 | $6.48 | $8.21 | 500 | — | — |
| 2002-02-27 | $6.31 | $7.99 | 3,900 | — | — |
| 2002-02-26 | $6.31 | $7.99 | 7,100 | — | — |
| 2002-02-25 | $6.26 | $7.93 | 2,300 | — | — |
| 2002-02-22 | $6.35 | $8.04 | 0 | — | — |
| 2002-02-21 | $6.35 | $8.04 | 1,200 | — | — |
| 2002-02-20 | $6.16 | $7.80 | 1,800 | — | — |
| 2002-02-19 | $6.40 | $8.10 | 1,100 | — | — |
| 2002-02-15 | $6.01 | $7.61 | 3,600 | — | — |
| 2002-02-14 | $6.42 | $8.13 | 600 | — | — |
| 2002-02-13 | $6.42 | $8.13 | 800 | — | — |
| 2002-02-12 | $6.12 | $7.75 | 100 | — | — |
| 2002-02-11 | $6.42 | $8.13 | 200 | — | — |
| 2002-02-08 | $6.43 | $8.14 | 900 | — | — |
| 2002-02-07 | $6.26 | $7.93 | 300 | — | — |
| 2002-02-06 | $6.44 | $8.16 | 700 | — | — |
| 2002-02-05 | $6.25 | $7.91 | 1,300 | — | — |
| 2002-02-04 | $6.20 | $7.85 | 600 | — | — |
| 2002-02-01 | $6.20 | $7.77 | 100 | — | — |
| 2002-01-31 | $6.45 | $8.08 | 1,000 | — | — |
| 2002-01-30 | $6.40 | $8.02 | 2,900 | — | — |
| 2002-01-29 | $6.35 | $7.96 | 0 | — | — |
| 2002-01-28 | $6.35 | $7.96 | 1,700 | — | — |
| 2002-01-25 | $6.10 | $7.65 | 1,300 | — | — |
| 2002-01-24 | $6.34 | $7.95 | 2,400 | — | — |
| 2002-01-23 | $6.00 | $7.52 | 0 | — | — |
| 2002-01-22 | $6.00 | $7.52 | 0 | — | — |
| 2002-01-18 | $6.00 | $7.52 | 6,500 | — | — |
| 2002-01-17 | $5.88 | $7.37 | 300 | — | — |
| 2002-01-16 | $5.88 | $7.37 | 2,600 | — | — |
| 2002-01-15 | $5.80 | $7.27 | 70,000 | — | — |
| 2002-01-14 | $5.89 | $7.38 | 5,500 | — | — |
| 2002-01-11 | $5.81 | $7.28 | 1,000 | — | — |
| 2002-01-10 | $5.81 | $7.28 | 1,700 | — | — |
| 2002-01-09 | $5.81 | $7.28 | 1,000 | — | — |
| 2002-01-08 | $5.83 | $7.31 | 3,300 | — | — |
| 2002-01-07 | $5.83 | $7.31 | 2,900 | — | — |
| 2002-01-04 | $5.95 | $7.46 | 500 | — | — |
| 2002-01-03 | $5.82 | $7.30 | 1,000 | — | — |
| 2002-01-02 | $6.00 | $7.52 | 100 | — | — |