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
- 1991-07-30 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 | $5.01 | $5.01 | 92,475 | — | — |
| 2002-12-30 | $4.82 | $4.82 | 12,150 | — | — |
| 2002-12-27 | $4.91 | $4.91 | 64,463 | — | — |
| 2002-12-26 | $5.03 | $5.03 | 5,063 | — | — |
| 2002-12-24 | $4.97 | $4.97 | 10,800 | — | — |
| 2002-12-23 | $4.96 | $4.96 | 37,125 | — | — |
| 2002-12-20 | $4.85 | $4.85 | 169,088 | — | — |
| 2002-12-19 | $4.99 | $4.99 | 19,575 | — | — |
| 2002-12-18 | $4.92 | $4.92 | 1,688 | — | — |
| 2002-12-17 | $4.96 | $4.96 | 11,138 | — | — |
| 2002-12-16 | $5.03 | $5.03 | 35,438 | — | — |
| 2002-12-13 | $4.97 | $4.97 | 38,138 | — | — |
| 2002-12-12 | $5.03 | $5.03 | 7,088 | — | — |
| 2002-12-11 | $5.11 | $5.11 | 6,413 | — | — |
| 2002-12-10 | $5.09 | $5.09 | 9,788 | — | — |
| 2002-12-09 | $4.97 | $4.97 | 13,500 | — | — |
| 2002-12-06 | $5.08 | $5.08 | 21,938 | — | — |
| 2002-12-05 | $5.19 | $5.19 | 6,075 | — | — |
| 2002-12-04 | $5.32 | $5.32 | 5,738 | — | — |
| 2002-12-03 | $5.33 | $5.33 | 11,138 | — | — |
| 2002-12-02 | $5.27 | $5.27 | 43,200 | — | — |
| 2002-11-29 | $5.31 | $5.31 | 22,613 | — | — |
| 2002-11-27 | $5.24 | $5.24 | 60,075 | — | — |
| 2002-11-26 | $4.92 | $4.92 | 134,325 | — | — |
| 2002-11-25 | $5.17 | $5.17 | 306,450 | — | — |
| 2002-11-22 | $5.14 | $5.14 | 33,075 | — | — |
| 2002-11-21 | $5.13 | $5.13 | 32,063 | — | — |
| 2002-11-20 | $5.16 | $5.16 | 40,500 | — | — |
| 2002-11-19 | $5.13 | $5.13 | 55,350 | — | — |
| 2002-11-18 | $5.15 | $5.15 | 73,238 | — | — |
| 2002-11-15 | $5.33 | $5.33 | 78,638 | — | — |
| 2002-11-14 | $5.32 | $5.32 | 135,338 | — | — |
| 2002-11-13 | $5.30 | $5.30 | 7,088 | — | — |
| 2002-11-12 | $5.32 | $5.32 | 21,263 | — | — |
| 2002-11-11 | $5.21 | $5.21 | 3,713 | — | — |
| 2002-11-08 | $5.29 | $5.29 | 8,438 | — | — |
| 2002-11-07 | $5.19 | $5.19 | 41,175 | — | — |
| 2002-11-06 | $5.20 | $5.20 | 17,550 | — | — |
| 2002-11-05 | $5.21 | $5.21 | 155,588 | — | — |
| 2002-11-04 | $5.32 | $5.32 | 34,763 | — | — |
| 2002-11-01 | $5.46 | $5.46 | 49,613 | — | — |
| 2002-10-31 | $5.26 | $5.26 | 29,363 | — | — |
| 2002-10-30 | $5.27 | $5.27 | 41,850 | — | — |
| 2002-10-29 | $5.29 | $5.29 | 48,600 | — | — |
| 2002-10-28 | $5.22 | $5.22 | 34,763 | — | — |
| 2002-10-25 | $5.21 | $5.21 | 46,238 | — | — |
| 2002-10-24 | $5.26 | $5.26 | 43,875 | — | — |
| 2002-10-23 | $5.21 | $5.21 | 16,538 | — | — |
| 2002-10-22 | $5.19 | $5.19 | 675 | — | — |
| 2002-10-21 | $5.33 | $5.33 | 7,425 | — | — |
| 2002-10-18 | $5.35 | $5.35 | 13,500 | — | — |
| 2002-10-17 | $5.39 | $5.39 | 18,563 | — | — |
| 2002-10-16 | $5.30 | $5.30 | 109,013 | — | — |
| 2002-10-15 | $5.36 | $5.36 | 19,238 | — | — |
| 2002-10-14 | $5.19 | $5.19 | 48,263 | — | — |
| 2002-10-11 | $5.04 | $5.04 | 73,575 | — | — |
| 2002-10-10 | $5.23 | $5.23 | 41,175 | — | — |
| 2002-10-09 | $5.07 | $5.07 | 29,700 | — | — |
| 2002-10-08 | $5.35 | $5.35 | 22,275 | — | — |
| 2002-10-07 | $5.23 | $5.23 | 5,400 | — | — |
| 2002-10-04 | $5.20 | $5.20 | 27,675 | — | — |
| 2002-10-03 | $5.26 | $5.26 | 75,600 | — | — |
| 2002-10-02 | $5.29 | $5.29 | 34,425 | — | — |
| 2002-10-01 | $5.62 | $5.62 | 48,263 | — | — |
| 2002-09-30 | $5.29 | $5.29 | 17,888 | — | — |
| 2002-09-27 | $5.21 | $5.21 | 22,613 | — | — |
| 2002-09-26 | $5.26 | $5.26 | 8,100 | — | — |
| 2002-09-25 | $5.13 | $5.13 | 36,450 | — | — |
| 2002-09-24 | $4.97 | $4.97 | 62,438 | — | — |
| 2002-09-23 | $5.21 | $5.21 | 74,925 | — | — |
| 2002-09-20 | $5.36 | $5.36 | 96,863 | — | — |
| 2002-09-19 | $5.31 | $5.31 | 287,888 | — | — |
| 2002-09-18 | $5.32 | $5.32 | 13,500 | — | — |
| 2002-09-17 | $5.32 | $5.32 | 16,200 | — | — |
| 2002-09-16 | $5.34 | $5.34 | 14,850 | — | — |
| 2002-09-13 | $5.45 | $5.45 | 5,738 | — | — |
| 2002-09-12 | $5.36 | $5.36 | 22,275 | — | — |
| 2002-09-11 | $5.54 | $5.54 | 41,513 | — | — |
| 2002-09-10 | $5.33 | $5.33 | 6,075 | — | — |
| 2002-09-09 | $5.51 | $5.51 | 53,663 | — | — |
| 2002-09-06 | $5.26 | $5.26 | 37,125 | — | — |
| 2002-09-05 | $5.42 | $5.42 | 70,538 | — | — |
| 2002-09-04 | $5.65 | $5.65 | 10,125 | — | — |
| 2002-09-03 | $5.57 | $5.57 | 34,425 | — | — |
| 2002-08-30 | $5.36 | $5.36 | 9,113 | — | — |
| 2002-08-29 | $5.50 | $5.50 | 35,775 | — | — |
| 2002-08-28 | $5.19 | $5.19 | 24,975 | — | — |
| 2002-08-27 | $5.56 | $5.56 | 143,438 | — | — |
| 2002-08-26 | $5.33 | $5.33 | 228,150 | — | — |
| 2002-08-23 | $5.10 | $5.10 | 19,913 | — | — |
| 2002-08-22 | $5.31 | $5.31 | 33,413 | — | — |
| 2002-08-21 | $4.95 | $4.95 | 91,463 | — | — |
| 2002-08-20 | $4.83 | $4.83 | 65,138 | — | — |
| 2002-08-19 | $4.82 | $4.82 | 19,238 | — | — |
| 2002-08-16 | $4.85 | $4.85 | 38,475 | — | — |
| 2002-08-15 | $4.88 | $4.88 | 23,288 | — | — |
| 2002-08-14 | $4.76 | $4.76 | 66,825 | — | — |
| 2002-08-13 | $5.00 | $5.00 | 7,763 | — | — |
| 2002-08-12 | $5.21 | $5.21 | 12,488 | — | — |
| 2002-08-09 | $5.19 | $5.19 | 56,025 | — | — |
| 2002-08-08 | $5.37 | $5.37 | 24,300 | — | — |
| 2002-08-07 | $5.38 | $5.38 | 26,663 | — | — |
| 2002-08-06 | $5.55 | $5.55 | 13,163 | — | — |
| 2002-08-05 | $5.60 | $5.60 | 44,213 | — | — |
| 2002-08-02 | $5.75 | $5.75 | 99,225 | — | — |
| 2002-08-01 | $5.74 | $5.74 | 24,638 | — | — |
| 2002-07-31 | $5.63 | $5.63 | 74,588 | — | — |
| 2002-07-30 | $5.93 | $5.93 | 11,475 | — | — |
| 2002-07-29 | $5.93 | $5.93 | 53,663 | — | — |
| 2002-07-26 | $5.76 | $5.76 | 41,850 | — | — |
| 2002-07-25 | $5.67 | $5.67 | 92,813 | — | — |
| 2002-07-24 | $5.26 | $5.26 | 129,263 | — | — |
| 2002-07-23 | $4.77 | $4.77 | 39,825 | — | — |
| 2002-07-22 | $5.24 | $5.24 | 20,925 | — | — |
| 2002-07-19 | $5.37 | $5.37 | 70,200 | — | — |
| 2002-07-18 | $5.31 | $5.31 | 69,525 | — | — |
| 2002-07-17 | $5.50 | $5.50 | 44,213 | — | — |
| 2002-07-16 | $5.39 | $5.39 | 55,350 | — | — |
| 2002-07-15 | $5.36 | $5.36 | 91,800 | — | — |
| 2002-07-12 | $5.54 | $5.54 | 61,088 | — | — |
| 2002-07-11 | $5.60 | $5.60 | 44,888 | — | — |
| 2002-07-10 | $5.41 | $5.41 | 57,038 | — | — |
| 2002-07-09 | $5.69 | $5.69 | 51,300 | — | — |
| 2002-07-08 | $5.99 | $5.99 | 46,575 | — | — |
| 2002-07-05 | $6.28 | $6.28 | 35,775 | — | — |
| 2002-07-03 | $5.98 | $5.98 | 40,838 | — | — |
| 2002-07-02 | $5.93 | $5.93 | 70,538 | — | — |
| 2002-07-01 | $6.24 | $6.24 | 170,438 | — | — |
| 2002-06-28 | $6.74 | $6.74 | 962,213 | — | — |
| 2002-06-27 | $6.63 | $6.63 | 99,563 | — | — |
| 2002-06-26 | $6.75 | $6.75 | 74,588 | — | — |
| 2002-06-25 | $6.57 | $6.57 | 46,238 | — | — |
| 2002-06-24 | $6.55 | $6.55 | 39,488 | — | — |
| 2002-06-21 | $6.65 | $6.65 | 35,100 | — | — |
| 2002-06-20 | $6.52 | $6.52 | 44,888 | — | — |
| 2002-06-19 | $6.55 | $6.55 | 25,650 | — | — |
| 2002-06-18 | $6.63 | $6.63 | 21,938 | — | — |
| 2002-06-17 | $6.80 | $6.80 | 195,750 | — | — |
| 2002-06-14 | $6.71 | $6.71 | 75,263 | — | — |
| 2002-06-13 | $6.63 | $6.63 | 21,600 | — | — |
| 2002-06-12 | $6.64 | $6.64 | 26,663 | — | — |
| 2002-06-11 | $6.67 | $6.67 | 34,088 | — | — |
| 2002-06-10 | $6.71 | $6.71 | 83,363 | — | — |
| 2002-06-07 | $6.67 | $6.67 | 68,850 | — | — |
| 2002-06-06 | $6.49 | $6.49 | 142,088 | — | — |
| 2002-06-05 | $6.39 | $6.39 | 50,625 | — | — |
| 2002-06-04 | $6.41 | $6.41 | 38,475 | — | — |
| 2002-06-03 | $6.50 | $6.50 | 63,113 | — | — |
| 2002-05-31 | $6.50 | $6.50 | 50,963 | — | — |
| 2002-05-30 | $6.59 | $6.59 | 67,163 | — | — |
| 2002-05-29 | $6.65 | $6.65 | 19,238 | — | — |
| 2002-05-28 | $6.70 | $6.70 | 18,563 | — | — |
| 2002-05-24 | $6.72 | $6.72 | 30,038 | — | — |
| 2002-05-23 | $6.74 | $6.74 | 53,325 | — | — |
| 2002-05-22 | $6.73 | $6.73 | 192,713 | — | — |
| 2002-05-21 | $6.44 | $6.44 | 215,663 | — | — |
| 2002-05-20 | $6.41 | $6.41 | 374,625 | — | — |
| 2002-05-17 | $6.67 | $6.67 | 248,063 | — | — |
| 2002-05-16 | $6.62 | $6.62 | 344,588 | — | — |
| 2002-05-15 | $6.00 | $6.00 | 31,388 | — | — |
| 2002-05-14 | $5.93 | $5.93 | 38,138 | — | — |
| 2002-05-13 | $5.90 | $5.90 | 66,825 | — | — |
| 2002-05-10 | $5.94 | $5.94 | 33,075 | — | — |
| 2002-05-09 | $5.93 | $5.93 | 18,225 | — | — |
| 2002-05-08 | $5.96 | $5.96 | 85,388 | — | — |
| 2002-05-07 | $6.07 | $6.07 | 26,325 | — | — |
| 2002-05-06 | $5.93 | $5.93 | 45,900 | — | — |
| 2002-05-03 | $5.93 | $5.93 | 55,013 | — | — |
| 2002-05-02 | $5.99 | $5.99 | 14,850 | — | — |
| 2002-05-01 | $5.97 | $5.97 | 105,638 | — | — |
| 2002-04-30 | $5.96 | $5.96 | 49,275 | — | — |
| 2002-04-29 | $5.96 | $5.96 | 62,775 | — | — |
| 2002-04-26 | $5.93 | $5.93 | 36,788 | — | — |
| 2002-04-25 | $5.97 | $5.97 | 64,125 | — | — |
| 2002-04-24 | $5.93 | $5.93 | 51,638 | — | — |
| 2002-04-23 | $5.92 | $5.92 | 16,875 | — | — |
| 2002-04-22 | $5.93 | $5.93 | 13,163 | — | — |
| 2002-04-19 | $5.93 | $5.93 | 30,375 | — | — |
| 2002-04-18 | $5.93 | $5.93 | 79,650 | — | — |
| 2002-04-17 | $5.93 | $5.93 | 45,900 | — | — |
| 2002-04-16 | $5.93 | $5.93 | 16,538 | — | — |
| 2002-04-15 | $5.87 | $5.87 | 31,388 | — | — |
| 2002-04-12 | $5.93 | $5.93 | 30,713 | — | — |
| 2002-04-11 | $5.93 | $5.93 | 77,963 | — | — |
| 2002-04-10 | $5.93 | $5.93 | 145,125 | — | — |
| 2002-04-09 | $5.90 | $5.90 | 206,888 | — | — |
| 2002-04-08 | $5.59 | $5.59 | 96,863 | — | — |
| 2002-04-05 | $5.51 | $5.51 | 8,438 | — | — |
| 2002-04-04 | $5.34 | $5.34 | 44,550 | — | — |
| 2002-04-03 | $5.45 | $5.45 | 60,413 | — | — |
| 2002-04-02 | $5.56 | $5.56 | 88,425 | — | — |
| 2002-04-01 | $5.16 | $5.16 | 18,900 | — | — |
| 2002-03-28 | $5.10 | $5.10 | 103,275 | — | — |
| 2002-03-27 | $5.15 | $5.15 | 246,038 | — | — |
| 2002-03-26 | $5.17 | $5.17 | 19,575 | — | — |
| 2002-03-25 | $5.04 | $5.04 | 167,063 | — | — |
| 2002-03-22 | $5.04 | $5.04 | 10,125 | — | — |
| 2002-03-21 | $5.04 | $5.04 | 26,325 | — | — |
| 2002-03-20 | $5.19 | $5.19 | 21,600 | — | — |
| 2002-03-19 | $5.21 | $5.21 | 47,588 | — | — |
| 2002-03-18 | $5.11 | $5.11 | 61,088 | — | — |
| 2002-03-15 | $4.77 | $4.77 | 10,800 | — | — |
| 2002-03-14 | $4.71 | $4.71 | 243,338 | — | — |
| 2002-03-13 | $4.82 | $4.82 | 49,275 | — | — |
| 2002-03-12 | $5.01 | $5.01 | 29,700 | — | — |
| 2002-03-11 | $5.10 | $5.10 | 23,625 | — | — |
| 2002-03-08 | $5.16 | $5.16 | 106,988 | — | — |
| 2002-03-07 | $4.84 | $4.84 | 57,375 | — | — |
| 2002-03-06 | $5.04 | $5.04 | 409,388 | — | — |
| 2002-03-05 | $5.03 | $5.03 | 32,063 | — | — |
| 2002-03-04 | $4.95 | $4.95 | 12,150 | — | — |
| 2002-03-01 | $4.83 | $4.83 | 14,513 | — | — |
| 2002-02-28 | $4.81 | $4.81 | 3,375 | — | — |
| 2002-02-27 | $4.79 | $4.79 | 11,475 | — | — |
| 2002-02-26 | $4.77 | $4.77 | 10,463 | — | — |
| 2002-02-25 | $4.79 | $4.79 | 28,350 | — | — |
| 2002-02-22 | $4.71 | $4.71 | 25,650 | — | — |
| 2002-02-21 | $4.70 | $4.70 | 10,125 | — | — |
| 2002-02-20 | $4.73 | $4.73 | 1,350 | — | — |
| 2002-02-19 | $4.74 | $4.74 | 8,438 | — | — |
| 2002-02-15 | $4.74 | $4.74 | 13,838 | — | — |
| 2002-02-14 | $4.73 | $4.73 | 10,125 | — | — |
| 2002-02-13 | $4.67 | $4.67 | 21,938 | — | — |
| 2002-02-12 | $4.68 | $4.68 | 28,350 | — | — |
| 2002-02-11 | $4.74 | $4.74 | 13,838 | — | — |
| 2002-02-08 | $4.70 | $4.70 | 40,500 | — | — |
| 2002-02-07 | $4.70 | $4.70 | 29,363 | — | — |
| 2002-02-06 | $4.76 | $4.76 | 22,275 | — | — |
| 2002-02-05 | $4.74 | $4.74 | 24,975 | — | — |
| 2002-02-04 | $4.71 | $4.71 | 11,475 | — | — |
| 2002-02-01 | $4.74 | $4.74 | 111,375 | — | — |
| 2002-01-31 | $4.73 | $4.73 | 158,625 | — | — |
| 2002-01-30 | $4.65 | $4.65 | 31,725 | — | — |
| 2002-01-29 | $4.74 | $4.74 | 8,438 | — | — |
| 2002-01-28 | $4.69 | $4.69 | 91,125 | — | — |
| 2002-01-25 | $4.69 | $4.69 | 18,225 | — | — |
| 2002-01-24 | $4.64 | $4.64 | 6,750 | — | — |
| 2002-01-23 | $4.61 | $4.61 | 495,450 | — | — |
| 2002-01-22 | $4.53 | $4.53 | 223,425 | — | — |
| 2002-01-18 | $4.73 | $4.73 | 101,588 | — | — |
| 2002-01-17 | $4.47 | $4.47 | 17,550 | — | — |
| 2002-01-16 | $4.35 | $4.35 | 4,725 | — | — |
| 2002-01-15 | $4.28 | $4.28 | 2,025 | — | — |
| 2002-01-14 | $4.34 | $4.34 | 34,763 | — | — |
| 2002-01-11 | $4.33 | $4.33 | 19,575 | — | — |
| 2002-01-10 | $4.26 | $4.26 | 104,288 | — | — |
| 2002-01-09 | $4.15 | $4.15 | 46,913 | — | — |
| 2002-01-08 | $4.03 | $4.03 | 10,125 | — | — |
| 2002-01-07 | $4.04 | $4.04 | 24,975 | — | — |
| 2002-01-04 | $4.15 | $4.15 | 19,238 | — | — |
| 2002-01-03 | $4.13 | $4.13 | 11,475 | — | — |
| 2002-01-02 | $4.20 | $4.20 | 1,688 | — | — |