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
- 1999-04-19 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 | $6.60 | $6.60 | 867 | — | — |
| 2002-12-30 | $6.48 | $6.48 | 0 | — | — |
| 2002-12-27 | $6.48 | $6.48 | 1,367 | — | — |
| 2002-12-26 | $6.36 | $6.36 | 2,417 | — | — |
| 2002-12-24 | $6.30 | $6.30 | 0 | — | — |
| 2002-12-23 | $6.30 | $6.30 | 100 | — | — |
| 2002-12-20 | $6.30 | $6.30 | 500 | — | — |
| 2002-12-19 | $6.18 | $6.18 | 0 | — | — |
| 2002-12-18 | $6.18 | $6.18 | 0 | — | — |
| 2002-12-17 | $6.18 | $6.18 | 400 | — | — |
| 2002-12-16 | $6.60 | $6.60 | 0 | — | — |
| 2002-12-13 | $6.60 | $6.60 | 33 | — | — |
| 2002-12-12 | $6.60 | $6.60 | 167 | — | — |
| 2002-12-11 | $6.18 | $6.18 | 417 | — | — |
| 2002-12-10 | $6.90 | $6.90 | 1,450 | — | — |
| 2002-12-09 | $6.18 | $6.18 | 1,500 | — | — |
| 2002-12-06 | $6.60 | $6.60 | 250 | — | — |
| 2002-12-05 | $6.60 | $6.60 | 0 | — | — |
| 2002-12-04 | $6.60 | $6.60 | 0 | — | — |
| 2002-12-03 | $6.60 | $6.60 | 0 | — | — |
| 2002-12-02 | $6.60 | $6.60 | 0 | — | — |
| 2002-11-29 | $6.60 | $6.60 | 0 | — | — |
| 2002-11-27 | $6.60 | $6.60 | 0 | — | — |
| 2002-11-26 | $6.60 | $6.60 | 367 | — | — |
| 2002-11-25 | $7.68 | $7.68 | 1,417 | — | — |
| 2002-11-22 | $7.50 | $7.50 | 0 | — | — |
| 2002-11-21 | $7.50 | $7.50 | 1,033 | — | — |
| 2002-11-20 | $6.60 | $6.60 | 267 | — | — |
| 2002-11-19 | $6.60 | $6.60 | 417 | — | — |
| 2002-11-18 | $6.18 | $6.18 | 0 | — | — |
| 2002-11-15 | $6.18 | $6.18 | 100 | — | — |
| 2002-11-14 | $6.12 | $6.12 | 217 | — | — |
| 2002-11-13 | $6.12 | $6.12 | 217 | — | — |
| 2002-11-12 | $6.06 | $6.06 | 867 | — | — |
| 2002-11-11 | $6.48 | $6.48 | 0 | — | — |
| 2002-11-08 | $6.48 | $6.48 | 0 | — | — |
| 2002-11-07 | $6.48 | $6.48 | 1,117 | — | — |
| 2002-11-06 | $6.36 | $6.36 | 0 | — | — |
| 2002-11-05 | $6.36 | $6.36 | 33 | — | — |
| 2002-11-04 | $6.36 | $6.36 | 0 | — | — |
| 2002-11-01 | $6.36 | $6.36 | 17 | — | — |
| 2002-10-31 | $6.36 | $6.36 | 0 | — | — |
| 2002-10-30 | $6.36 | $6.36 | 117 | — | — |
| 2002-10-29 | $7.68 | $7.68 | 50 | — | — |
| 2002-10-28 | $6.36 | $6.36 | 167 | — | — |
| 2002-10-25 | $6.36 | $6.36 | 0 | — | — |
| 2002-10-24 | $6.36 | $6.36 | 0 | — | — |
| 2002-10-23 | $6.36 | $6.36 | 67 | — | — |
| 2002-10-22 | $6.60 | $6.60 | 333 | — | — |
| 2002-10-21 | $6.36 | $6.36 | 0 | — | — |
| 2002-10-18 | $6.36 | $6.36 | 0 | — | — |
| 2002-10-17 | $6.36 | $6.36 | 0 | — | — |
| 2002-10-16 | $6.36 | $6.36 | 1,867 | — | — |
| 2002-10-15 | $6.36 | $6.36 | 200 | — | — |
| 2002-10-14 | $7.80 | $7.80 | 0 | — | — |
| 2002-10-11 | $7.80 | $7.80 | 0 | — | — |
| 2002-10-10 | $7.80 | $7.80 | 0 | — | — |
| 2002-10-09 | $7.80 | $7.80 | 0 | — | — |
| 2002-10-08 | $7.80 | $7.80 | 733 | — | — |
| 2002-10-07 | $7.50 | $7.50 | 233 | — | — |
| 2002-10-04 | $6.60 | $6.60 | 750 | — | — |
| 2002-10-03 | $6.42 | $6.42 | 450 | — | — |
| 2002-10-02 | $6.60 | $6.60 | 83 | — | — |
| 2002-10-01 | $5.40 | $5.40 | 33 | — | — |
| 2002-09-30 | $6.06 | $6.06 | 0 | — | — |
| 2002-09-27 | $6.06 | $6.06 | 0 | — | — |
| 2002-09-26 | $6.06 | $6.06 | 0 | — | — |
| 2002-09-25 | $6.06 | $6.06 | 100 | — | — |
| 2002-09-24 | $6.00 | $6.00 | 833 | — | — |
| 2002-09-23 | $5.82 | $5.82 | 0 | — | — |
| 2002-09-20 | $5.82 | $5.82 | 67 | — | — |
| 2002-09-19 | $6.06 | $6.06 | 1,250 | — | — |
| 2002-09-18 | $6.06 | $6.06 | 17 | — | — |
| 2002-09-17 | $6.18 | $6.18 | 1,750 | — | — |
| 2002-09-16 | $6.18 | $6.18 | 667 | — | — |
| 2002-09-13 | $6.18 | $6.18 | 1,667 | — | — |
| 2002-09-12 | $6.18 | $6.18 | 750 | — | — |
| 2002-09-11 | $6.42 | $6.42 | 733 | — | — |
| 2002-09-10 | $6.48 | $6.48 | 917 | — | — |
| 2002-09-09 | $6.60 | $6.60 | 4,433 | — | — |
| 2002-09-06 | $7.20 | $7.20 | 117 | — | — |
| 2002-09-05 | $6.60 | $6.60 | 67 | — | — |
| 2002-09-04 | $6.72 | $6.72 | 0 | — | — |
| 2002-09-03 | $6.72 | $6.72 | 450 | — | — |
| 2002-08-30 | $6.90 | $6.90 | 167 | — | — |
| 2002-08-29 | $6.72 | $6.72 | 0 | — | — |
| 2002-08-28 | $6.72 | $6.72 | 0 | — | — |
| 2002-08-27 | $6.72 | $6.72 | 0 | — | — |
| 2002-08-26 | $6.72 | $6.72 | 167 | — | — |
| 2002-08-23 | $6.90 | $6.90 | 0 | — | — |
| 2002-08-22 | $6.90 | $6.90 | 0 | — | — |
| 2002-08-21 | $6.90 | $6.90 | 650 | — | — |
| 2002-08-20 | $6.72 | $6.72 | 283 | — | — |
| 2002-08-19 | $6.90 | $6.90 | 0 | — | — |
| 2002-08-16 | $6.90 | $6.90 | 167 | — | — |
| 2002-08-15 | $6.42 | $6.42 | 0 | — | — |
| 2002-08-14 | $6.42 | $6.42 | 333 | — | — |
| 2002-08-13 | $6.48 | $6.48 | 0 | — | — |
| 2002-08-12 | $6.48 | $6.48 | 0 | — | — |
| 2002-08-09 | $6.48 | $6.48 | 0 | — | — |
| 2002-08-08 | $6.48 | $6.48 | 333 | — | — |
| 2002-08-07 | $6.60 | $6.60 | 0 | — | — |
| 2002-08-06 | $6.60 | $6.60 | 0 | — | — |
| 2002-08-05 | $6.60 | $6.60 | 0 | — | — |
| 2002-08-02 | $6.60 | $6.60 | 0 | — | — |
| 2002-08-01 | $6.60 | $6.60 | 333 | — | — |
| 2002-07-31 | $6.78 | $6.78 | 667 | — | — |
| 2002-07-30 | $6.48 | $6.48 | 0 | — | — |
| 2002-07-29 | $6.48 | $6.48 | 83 | — | — |
| 2002-07-26 | $6.60 | $6.60 | 667 | — | — |
| 2002-07-25 | $6.42 | $6.42 | 83 | — | — |
| 2002-07-24 | $6.42 | $6.42 | 83 | — | — |
| 2002-07-23 | $6.42 | $6.42 | 183 | — | — |
| 2002-07-22 | $6.30 | $6.30 | 83 | — | — |
| 2002-07-19 | $6.84 | $6.84 | 0 | — | — |
| 2002-07-18 | $6.84 | $6.84 | 5,050 | — | — |
| 2002-07-17 | $6.78 | $6.78 | 5,667 | — | — |
| 2002-07-16 | $6.72 | $6.72 | 167 | — | — |
| 2002-07-15 | $6.72 | $6.72 | 0 | — | — |
| 2002-07-12 | $6.72 | $6.72 | 1,067 | — | — |
| 2002-07-11 | $6.90 | $6.90 | 467 | — | — |
| 2002-07-10 | $6.72 | $6.72 | 167 | — | — |
| 2002-07-09 | $7.20 | $7.20 | 1,083 | — | — |
| 2002-07-08 | $7.20 | $7.20 | 67 | — | — |
| 2002-07-05 | $7.20 | $7.20 | 0 | — | — |
| 2002-07-03 | $7.20 | $7.20 | 83 | — | — |
| 2002-07-02 | $6.78 | $6.78 | 83 | — | — |
| 2002-07-01 | $6.78 | $6.78 | 0 | — | — |
| 2002-06-28 | $6.78 | $6.78 | 1,333 | — | — |
| 2002-06-27 | $6.78 | $6.78 | 0 | — | — |
| 2002-06-26 | $6.78 | $6.78 | 250 | — | — |
| 2002-06-25 | $7.20 | $7.20 | 167 | — | — |
| 2002-06-24 | $7.20 | $7.20 | 767 | — | — |
| 2002-06-21 | $7.20 | $7.20 | 0 | — | — |
| 2002-06-20 | $7.20 | $7.20 | 2,417 | — | — |
| 2002-06-19 | $7.20 | $7.20 | 0 | — | — |
| 2002-06-18 | $7.20 | $7.20 | 0 | — | — |
| 2002-06-17 | $7.20 | $7.20 | 167 | — | — |
| 2002-06-14 | $7.50 | $7.50 | 0 | — | — |
| 2002-06-13 | $7.50 | $7.50 | 0 | — | — |
| 2002-06-12 | $7.50 | $7.50 | 417 | — | — |
| 2002-06-11 | $6.78 | $6.78 | 883 | — | — |
| 2002-06-10 | $6.90 | $6.90 | 500 | — | — |
| 2002-06-07 | $7.20 | $7.20 | 2,883 | — | — |
| 2002-06-06 | $7.50 | $7.50 | 0 | — | — |
| 2002-06-05 | $7.50 | $7.50 | 83 | — | — |
| 2002-06-04 | $7.80 | $7.80 | 583 | — | — |
| 2002-06-03 | $7.26 | $7.26 | 467 | — | — |
| 2002-05-31 | $7.26 | $7.26 | 367 | — | — |
| 2002-05-30 | $7.50 | $7.50 | 317 | — | — |
| 2002-05-29 | $7.50 | $7.50 | 0 | — | — |
| 2002-05-28 | $7.50 | $7.50 | 1,867 | — | — |
| 2002-05-24 | $7.68 | $7.68 | 1,450 | — | — |
| 2002-05-23 | $7.50 | $7.50 | 200 | — | — |
| 2002-05-22 | $7.56 | $7.56 | 1,450 | — | — |
| 2002-05-21 | $7.56 | $7.56 | 1,133 | — | — |
| 2002-05-20 | $8.10 | $8.10 | 167 | — | — |
| 2002-05-17 | $7.80 | $7.80 | 550 | — | — |
| 2002-05-16 | $7.50 | $7.50 | 200 | — | — |
| 2002-05-15 | $7.50 | $7.50 | 133 | — | — |
| 2002-05-14 | $7.80 | $7.80 | 2,850 | — | — |
| 2002-05-13 | $7.80 | $7.80 | 383 | — | — |
| 2002-05-10 | $8.10 | $8.10 | 417 | — | — |
| 2002-05-09 | $7.80 | $7.80 | 167 | — | — |
| 2002-05-08 | $7.50 | $7.50 | 0 | — | — |
| 2002-05-07 | $7.50 | $7.50 | 0 | — | — |
| 2002-05-06 | $7.50 | $7.50 | 333 | — | — |
| 2002-05-03 | $7.44 | $7.44 | 1,583 | — | — |
| 2002-05-02 | $7.20 | $7.20 | 0 | — | — |
| 2002-05-01 | $7.20 | $7.20 | 167 | — | — |
| 2002-04-30 | $6.90 | $6.90 | 0 | — | — |
| 2002-04-29 | $6.90 | $6.90 | 333 | — | — |
| 2002-04-26 | $7.20 | $7.20 | 2,717 | — | — |
| 2002-04-25 | $6.72 | $6.72 | 133 | — | — |
| 2002-04-24 | $6.30 | $6.30 | 0 | — | — |
| 2002-04-23 | $6.30 | $6.30 | 0 | — | — |
| 2002-04-22 | $6.30 | $6.30 | 133 | — | — |
| 2002-04-19 | $6.12 | $6.12 | 0 | — | — |
| 2002-04-18 | $6.12 | $6.12 | 167 | — | — |
| 2002-04-17 | $7.08 | $7.08 | 0 | — | — |
| 2002-04-16 | $7.08 | $7.08 | 667 | — | — |
| 2002-04-15 | $6.60 | $6.60 | 617 | — | — |
| 2002-04-12 | $6.00 | $6.00 | 0 | — | — |
| 2002-04-11 | $6.00 | $6.00 | 200 | — | — |
| 2002-04-10 | $7.08 | $7.08 | 367 | — | — |
| 2002-04-09 | $6.00 | $6.00 | 0 | — | — |
| 2002-04-08 | $6.00 | $6.00 | 933 | — | — |
| 2002-04-05 | $6.00 | $6.00 | 450 | — | — |
| 2002-04-04 | $6.30 | $6.30 | 6,400 | — | — |
| 2002-04-03 | $6.30 | $6.30 | 900 | — | — |
| 2002-04-02 | $6.60 | $6.60 | 83 | — | — |
| 2002-04-01 | $7.50 | $7.50 | 833 | — | — |
| 2002-03-28 | $6.30 | $6.30 | 183 | — | — |
| 2002-03-27 | $6.90 | $6.90 | 333 | — | — |
| 2002-03-26 | $6.36 | $6.36 | 1,100 | — | — |
| 2002-03-25 | $7.08 | $7.08 | 400 | — | — |
| 2002-03-22 | $6.66 | $6.66 | 167 | — | — |
| 2002-03-21 | $6.30 | $6.30 | 0 | — | — |
| 2002-03-20 | $6.30 | $6.30 | 350 | — | — |
| 2002-03-19 | $6.90 | $6.90 | 917 | — | — |
| 2002-03-18 | $6.36 | $6.36 | 667 | — | — |
| 2002-03-15 | $6.48 | $6.48 | 250 | — | — |
| 2002-03-14 | $6.30 | $6.30 | 2,783 | — | — |
| 2002-03-13 | $7.44 | $7.44 | 1,650 | — | — |
| 2002-03-12 | $6.90 | $6.90 | 2,217 | — | — |
| 2002-03-11 | $6.00 | $6.00 | 1,150 | — | — |
| 2002-03-08 | $5.22 | $5.22 | 883 | — | — |
| 2002-03-07 | $5.70 | $5.70 | 583 | — | — |
| 2002-03-06 | $5.94 | $5.94 | 3,017 | — | — |
| 2002-03-05 | $4.80 | $4.80 | 50 | — | — |
| 2002-03-04 | $4.80 | $4.80 | 650 | — | — |
| 2002-03-01 | $4.50 | $4.50 | 1,050 | — | — |
| 2002-02-28 | $4.80 | $4.80 | 1,833 | — | — |
| 2002-02-27 | $4.50 | $4.50 | 6,050 | — | — |
| 2002-02-26 | $5.16 | $5.16 | 483 | — | — |
| 2002-02-25 | $6.06 | $6.06 | 3,067 | — | — |
| 2002-02-22 | $5.70 | $5.70 | 5,967 | — | — |
| 2002-02-21 | $6.60 | $6.60 | 667 | — | — |
| 2002-02-20 | $6.60 | $6.60 | 500 | — | — |
| 2002-02-19 | $6.60 | $6.60 | 1,167 | — | — |
| 2002-02-15 | $7.68 | $7.68 | 667 | — | — |
| 2002-02-14 | $6.60 | $6.60 | 183 | — | — |
| 2002-02-13 | $6.60 | $6.60 | 33 | — | — |
| 2002-02-12 | $6.60 | $6.60 | 0 | — | — |
| 2002-02-11 | $6.60 | $6.60 | 0 | — | — |
| 2002-02-08 | $6.60 | $6.60 | 1,867 | — | — |
| 2002-02-07 | $6.06 | $6.06 | 0 | — | — |
| 2002-02-06 | $6.06 | $6.06 | 10,300 | — | — |
| 2002-02-05 | $7.80 | $7.80 | 300 | — | — |
| 2002-02-04 | $7.80 | $7.80 | 1,633 | — | — |
| 2002-02-01 | $7.80 | $7.80 | 667 | — | — |
| 2002-01-31 | $8.10 | $8.10 | 300 | — | — |
| 2002-01-30 | $8.10 | $8.10 | 200 | — | — |
| 2002-01-29 | $7.50 | $7.50 | 0 | — | — |
| 2002-01-28 | $7.50 | $7.50 | 0 | — | — |
| 2002-01-25 | $7.50 | $7.50 | 1,200 | — | — |
| 2002-01-24 | $8.70 | $8.70 | 900 | — | — |
| 2002-01-23 | $7.80 | $7.80 | 667 | — | — |
| 2002-01-22 | $7.20 | $7.20 | 900 | — | — |
| 2002-01-18 | $7.20 | $7.20 | 250 | — | — |
| 2002-01-17 | $7.20 | $7.20 | 0 | — | — |
| 2002-01-16 | $7.20 | $7.20 | 517 | — | — |
| 2002-01-15 | $6.00 | $6.00 | 883 | — | — |
| 2002-01-14 | $6.90 | $6.90 | 617 | — | — |
| 2002-01-11 | $5.70 | $5.70 | 2,300 | — | — |
| 2002-01-10 | $4.80 | $4.80 | 0 | — | — |
| 2002-01-09 | $4.80 | $4.80 | 0 | — | — |
| 2002-01-08 | $4.80 | $4.80 | 333 | — | — |
| 2002-01-07 | $5.70 | $5.70 | 1,117 | — | — |
| 2002-01-04 | $4.80 | $4.80 | 33 | — | — |
| 2002-01-03 | $6.06 | $6.06 | 200 | — | — |
| 2002-01-02 | $5.40 | $5.40 | 117 | — | — |