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
- 1994-11-07 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 | $6.57 | $7.77 | 60,525 | — | — |
| 2002-12-30 | $6.59 | $7.79 | 89,100 | — | — |
| 2002-12-27 | $5.95 | $7.03 | 18,900 | — | — |
| 2002-12-26 | $6.25 | $7.40 | 7,425 | — | — |
| 2002-12-24 | $6.27 | $7.41 | 10,800 | — | — |
| 2002-12-23 | $6.31 | $7.46 | 52,425 | — | — |
| 2002-12-20 | $6.11 | $7.23 | 91,800 | — | — |
| 2002-12-19 | $6.22 | $7.36 | 28,350 | — | — |
| 2002-12-18 | $6.15 | $7.27 | 26,775 | — | — |
| 2002-12-17 | $6.13 | $7.25 | 6,300 | — | — |
| 2002-12-16 | $6.20 | $7.33 | 62,100 | — | — |
| 2002-12-13 | $6.20 | $7.34 | 9,000 | — | — |
| 2002-12-12 | $6.43 | $7.61 | 76,050 | — | — |
| 2002-12-11 | $6.24 | $7.38 | 19,350 | — | — |
| 2002-12-10 | $6.20 | $7.34 | 112,050 | — | — |
| 2002-12-09 | $6.32 | $7.47 | 17,100 | — | — |
| 2002-12-06 | $6.27 | $7.42 | 24,075 | — | — |
| 2002-12-05 | $6.35 | $7.51 | 8,100 | — | — |
| 2002-12-04 | $6.27 | $7.41 | 58,275 | — | — |
| 2002-12-03 | $6.25 | $7.40 | 32,400 | — | — |
| 2002-12-02 | $6.30 | $7.45 | 100,350 | — | — |
| 2002-11-29 | $6.77 | $8.01 | 14,625 | — | — |
| 2002-11-27 | $6.92 | $8.19 | 85,950 | — | — |
| 2002-11-26 | $6.64 | $7.85 | 74,250 | — | — |
| 2002-11-25 | $6.66 | $7.87 | 33,300 | — | — |
| 2002-11-22 | $6.61 | $7.82 | 33,750 | — | — |
| 2002-11-21 | $6.67 | $7.88 | 24,525 | — | — |
| 2002-11-20 | $6.61 | $7.82 | 31,050 | — | — |
| 2002-11-19 | $6.47 | $7.65 | 49,050 | — | — |
| 2002-11-18 | $6.38 | $7.55 | 41,175 | — | — |
| 2002-11-15 | $6.51 | $7.70 | 57,825 | — | — |
| 2002-11-14 | $6.56 | $7.76 | 29,475 | — | — |
| 2002-11-13 | $6.55 | $7.75 | 28,575 | — | — |
| 2002-11-12 | $6.28 | $7.43 | 30,825 | — | — |
| 2002-11-11 | $6.11 | $7.23 | 15,300 | — | — |
| 2002-11-08 | $6.27 | $7.41 | 9,900 | — | — |
| 2002-11-07 | $6.28 | $7.42 | 22,275 | — | — |
| 2002-11-06 | $6.44 | $7.62 | 65,925 | — | — |
| 2002-11-05 | $6.56 | $7.76 | 10,125 | — | — |
| 2002-11-04 | $6.56 | $7.76 | 39,150 | — | — |
| 2002-11-01 | $6.44 | $7.62 | 34,875 | — | — |
| 2002-10-31 | $6.09 | $7.20 | 18,450 | — | — |
| 2002-10-30 | $6.31 | $7.46 | 17,775 | — | — |
| 2002-10-29 | $6.28 | $7.42 | 11,925 | — | — |
| 2002-10-28 | $6.04 | $7.10 | 41,175 | — | — |
| 2002-10-25 | $6.40 | $7.52 | 20,475 | — | — |
| 2002-10-24 | $5.97 | $7.02 | 13,950 | — | — |
| 2002-10-23 | $6.31 | $7.42 | 13,500 | — | — |
| 2002-10-22 | $5.85 | $6.88 | 9,225 | — | — |
| 2002-10-21 | $6.13 | $7.21 | 16,200 | — | — |
| 2002-10-18 | $6.09 | $7.16 | 20,250 | — | — |
| 2002-10-17 | $6.27 | $7.37 | 44,100 | — | — |
| 2002-10-16 | $6.13 | $7.21 | 58,500 | — | — |
| 2002-10-15 | $6.18 | $7.26 | 36,225 | — | — |
| 2002-10-14 | $5.91 | $6.95 | 5,625 | — | — |
| 2002-10-11 | $5.73 | $6.74 | 41,625 | — | — |
| 2002-10-10 | $5.74 | $6.75 | 23,400 | — | — |
| 2002-10-09 | $5.52 | $6.50 | 27,225 | — | — |
| 2002-10-08 | $5.80 | $6.81 | 39,600 | — | — |
| 2002-10-07 | $5.74 | $6.75 | 8,550 | — | — |
| 2002-10-04 | $5.98 | $7.03 | 14,625 | — | — |
| 2002-10-03 | $5.88 | $6.92 | 13,500 | — | — |
| 2002-10-02 | $5.79 | $6.80 | 23,175 | — | — |
| 2002-10-01 | $6.22 | $7.32 | 57,825 | — | — |
| 2002-09-30 | $5.66 | $6.65 | 20,025 | — | — |
| 2002-09-27 | $5.71 | $6.71 | 32,175 | — | — |
| 2002-09-26 | $5.91 | $6.95 | 33,075 | — | — |
| 2002-09-25 | $5.74 | $6.75 | 22,050 | — | — |
| 2002-09-24 | $5.46 | $6.42 | 12,825 | — | — |
| 2002-09-23 | $5.47 | $6.43 | 31,275 | — | — |
| 2002-09-20 | $5.63 | $6.62 | 89,550 | — | — |
| 2002-09-19 | $5.56 | $6.53 | 18,900 | — | — |
| 2002-09-18 | $5.76 | $6.77 | 23,400 | — | — |
| 2002-09-17 | $5.96 | $7.00 | 14,175 | — | — |
| 2002-09-16 | $6.04 | $7.10 | 14,175 | — | — |
| 2002-09-13 | $6.08 | $7.15 | 12,600 | — | — |
| 2002-09-12 | $5.71 | $6.71 | 11,925 | — | — |
| 2002-09-11 | $5.86 | $6.89 | 24,525 | — | — |
| 2002-09-10 | $6.00 | $7.05 | 29,700 | — | — |
| 2002-09-09 | $6.13 | $7.21 | 8,100 | — | — |
| 2002-09-06 | $6.04 | $7.10 | 28,350 | — | — |
| 2002-09-05 | $6.00 | $7.05 | 63,450 | — | — |
| 2002-09-04 | $5.78 | $6.80 | 11,475 | — | — |
| 2002-09-03 | $5.33 | $6.27 | 21,375 | — | — |
| 2002-08-30 | $5.56 | $6.53 | 19,125 | — | — |
| 2002-08-29 | $5.77 | $6.78 | 25,200 | — | — |
| 2002-08-28 | $5.67 | $6.66 | 27,000 | — | — |
| 2002-08-27 | $5.78 | $6.79 | 13,275 | — | — |
| 2002-08-26 | $6.33 | $7.44 | 31,275 | — | — |
| 2002-08-23 | $5.92 | $6.95 | 37,125 | — | — |
| 2002-08-22 | $6.13 | $7.21 | 4,725 | — | — |
| 2002-08-21 | $6.00 | $7.05 | 11,025 | — | — |
| 2002-08-20 | $5.91 | $6.95 | 36,900 | — | — |
| 2002-08-19 | $5.93 | $6.97 | 44,325 | — | — |
| 2002-08-16 | $6.00 | $7.05 | 44,775 | — | — |
| 2002-08-15 | $5.71 | $6.71 | 7,650 | — | — |
| 2002-08-14 | $6.17 | $7.26 | 24,075 | — | — |
| 2002-08-13 | $5.60 | $6.58 | 56,475 | — | — |
| 2002-08-12 | $5.87 | $6.90 | 10,800 | — | — |
| 2002-08-09 | $6.38 | $7.50 | 58,500 | — | — |
| 2002-08-08 | $6.00 | $7.05 | 21,150 | — | — |
| 2002-08-07 | $5.96 | $7.00 | 23,625 | — | — |
| 2002-08-06 | $5.77 | $6.79 | 22,050 | — | — |
| 2002-08-05 | $5.50 | $6.46 | 33,525 | — | — |
| 2002-08-02 | $5.08 | $5.97 | 38,700 | — | — |
| 2002-08-01 | $5.33 | $6.27 | 23,850 | — | — |
| 2002-07-31 | $5.41 | $6.36 | 48,375 | — | — |
| 2002-07-30 | $5.85 | $6.88 | 15,300 | — | — |
| 2002-07-29 | $5.96 | $7.00 | 26,775 | — | — |
| 2002-07-26 | $5.78 | $6.76 | 28,350 | — | — |
| 2002-07-25 | $5.33 | $6.23 | 46,800 | — | — |
| 2002-07-24 | $4.78 | $5.59 | 76,050 | — | — |
| 2002-07-23 | $4.62 | $5.40 | 55,800 | — | — |
| 2002-07-22 | $5.22 | $6.10 | 19,575 | — | — |
| 2002-07-19 | $4.93 | $5.76 | 36,675 | — | — |
| 2002-07-18 | $5.30 | $6.19 | 31,725 | — | — |
| 2002-07-17 | $5.61 | $6.56 | 24,075 | — | — |
| 2002-07-16 | $5.64 | $6.59 | 40,500 | — | — |
| 2002-07-15 | $5.47 | $6.39 | 56,025 | — | — |
| 2002-07-12 | $5.61 | $6.56 | 21,150 | — | — |
| 2002-07-11 | $5.64 | $6.60 | 14,850 | — | — |
| 2002-07-10 | $5.76 | $6.73 | 47,925 | — | — |
| 2002-07-09 | $6.07 | $7.09 | 35,100 | — | — |
| 2002-07-08 | $5.87 | $6.85 | 31,050 | — | — |
| 2002-07-05 | $5.89 | $6.88 | 3,825 | — | — |
| 2002-07-03 | $5.76 | $6.73 | 53,550 | — | — |
| 2002-07-02 | $5.73 | $6.70 | 38,925 | — | — |
| 2002-07-01 | $5.78 | $6.76 | 74,250 | — | — |
| 2002-06-28 | $5.87 | $6.86 | 365,625 | — | — |
| 2002-06-27 | $6.29 | $7.35 | 34,425 | — | — |
| 2002-06-26 | $6.40 | $7.47 | 38,925 | — | — |
| 2002-06-25 | $6.19 | $7.23 | 24,750 | — | — |
| 2002-06-24 | $6.00 | $7.01 | 23,400 | — | — |
| 2002-06-21 | $6.32 | $7.38 | 64,575 | — | — |
| 2002-06-20 | $6.14 | $7.18 | 31,500 | — | — |
| 2002-06-19 | $5.98 | $6.99 | 56,025 | — | — |
| 2002-06-18 | $6.47 | $7.56 | 8,550 | — | — |
| 2002-06-17 | $6.56 | $7.66 | 29,925 | — | — |
| 2002-06-14 | $6.51 | $7.61 | 74,025 | — | — |
| 2002-06-13 | $5.83 | $6.81 | 30,375 | — | — |
| 2002-06-12 | $6.38 | $7.46 | 27,675 | — | — |
| 2002-06-11 | $6.51 | $7.61 | 12,825 | — | — |
| 2002-06-10 | $6.36 | $7.43 | 26,775 | — | — |
| 2002-06-07 | $6.36 | $7.43 | 36,000 | — | — |
| 2002-06-06 | $6.24 | $7.29 | 30,600 | — | — |
| 2002-06-05 | $6.32 | $7.38 | 25,200 | — | — |
| 2002-06-04 | $6.44 | $7.53 | 11,250 | — | — |
| 2002-06-03 | $6.38 | $7.46 | 35,100 | — | — |
| 2002-05-31 | $6.48 | $7.58 | 40,950 | — | — |
| 2002-05-30 | $6.55 | $7.65 | 57,600 | — | — |
| 2002-05-29 | $6.45 | $7.54 | 33,975 | — | — |
| 2002-05-28 | $6.47 | $7.56 | 29,250 | — | — |
| 2002-05-24 | $6.40 | $7.48 | 14,850 | — | — |
| 2002-05-23 | $6.51 | $7.61 | 24,750 | — | — |
| 2002-05-22 | $6.44 | $7.52 | 33,075 | — | — |
| 2002-05-21 | $6.45 | $7.54 | 42,975 | — | — |
| 2002-05-20 | $6.48 | $7.57 | 66,150 | — | — |
| 2002-05-17 | $6.44 | $7.53 | 38,700 | — | — |
| 2002-05-16 | $6.44 | $7.53 | 21,825 | — | — |
| 2002-05-15 | $6.41 | $7.49 | 23,850 | — | — |
| 2002-05-14 | $6.41 | $7.49 | 30,150 | — | — |
| 2002-05-13 | $6.35 | $7.42 | 33,750 | — | — |
| 2002-05-10 | $6.31 | $7.37 | 31,275 | — | — |
| 2002-05-09 | $6.34 | $7.41 | 28,800 | — | — |
| 2002-05-08 | $6.44 | $7.53 | 61,425 | — | — |
| 2002-05-07 | $6.30 | $7.36 | 78,975 | — | — |
| 2002-05-06 | $6.24 | $7.29 | 28,125 | — | — |
| 2002-05-03 | $6.30 | $7.36 | 33,075 | — | — |
| 2002-05-02 | $6.14 | $7.18 | 23,400 | — | — |
| 2002-05-01 | $6.19 | $7.23 | 67,950 | — | — |
| 2002-04-30 | $5.91 | $6.90 | 38,250 | — | — |
| 2002-04-29 | $5.87 | $6.85 | 12,600 | — | — |
| 2002-04-26 | $5.81 | $6.79 | 11,475 | — | — |
| 2002-04-25 | $5.94 | $6.91 | 13,500 | — | — |
| 2002-04-24 | $5.89 | $6.85 | 12,600 | — | — |
| 2002-04-23 | $5.92 | $6.89 | 57,825 | — | — |
| 2002-04-22 | $5.82 | $6.77 | 17,775 | — | — |
| 2002-04-19 | $5.69 | $6.62 | 6,975 | — | — |
| 2002-04-18 | $5.73 | $6.67 | 11,250 | — | — |
| 2002-04-17 | $5.91 | $6.87 | 10,575 | — | — |
| 2002-04-16 | $5.88 | $6.84 | 42,750 | — | — |
| 2002-04-15 | $5.69 | $6.62 | 24,750 | — | — |
| 2002-04-12 | $5.91 | $6.88 | 97,425 | — | — |
| 2002-04-11 | $5.67 | $6.59 | 24,975 | — | — |
| 2002-04-10 | $5.60 | $6.51 | 60,525 | — | — |
| 2002-04-09 | $6.04 | $7.03 | 12,600 | — | — |
| 2002-04-08 | $5.93 | $6.90 | 45,450 | — | — |
| 2002-04-05 | $5.82 | $6.77 | 99,450 | — | — |
| 2002-04-04 | $5.33 | $6.20 | 14,400 | — | — |
| 2002-04-03 | $5.31 | $6.18 | 27,450 | — | — |
| 2002-04-02 | $5.40 | $6.28 | 9,450 | — | — |
| 2002-04-01 | $5.36 | $6.23 | 24,975 | — | — |
| 2002-03-28 | $5.27 | $6.13 | 32,400 | — | — |
| 2002-03-27 | $5.40 | $6.28 | 3,150 | — | — |
| 2002-03-26 | $5.42 | $6.31 | 36,675 | — | — |
| 2002-03-25 | $5.40 | $6.28 | 37,350 | — | — |
| 2002-03-22 | $5.51 | $6.41 | 32,625 | — | — |
| 2002-03-21 | $5.62 | $6.54 | 56,925 | — | — |
| 2002-03-20 | $5.65 | $6.58 | 20,700 | — | — |
| 2002-03-19 | $5.43 | $6.32 | 20,025 | — | — |
| 2002-03-18 | $5.43 | $6.32 | 15,750 | — | — |
| 2002-03-15 | $5.34 | $6.21 | 71,325 | — | — |
| 2002-03-14 | $5.31 | $6.18 | 8,325 | — | — |
| 2002-03-13 | $5.20 | $6.05 | 5,625 | — | — |
| 2002-03-12 | $5.19 | $6.03 | 11,925 | — | — |
| 2002-03-11 | $5.20 | $6.05 | 21,150 | — | — |
| 2002-03-08 | $5.28 | $6.14 | 9,000 | — | — |
| 2002-03-07 | $5.32 | $6.19 | 7,875 | — | — |
| 2002-03-06 | $5.29 | $6.15 | 30,600 | — | — |
| 2002-03-05 | $5.36 | $6.23 | 35,100 | — | — |
| 2002-03-04 | $5.26 | $6.12 | 88,875 | — | — |
| 2002-03-01 | $5.36 | $6.23 | 16,875 | — | — |
| 2002-02-28 | $5.24 | $6.10 | 11,700 | — | — |
| 2002-02-27 | $5.33 | $6.20 | 13,050 | — | — |
| 2002-02-26 | $5.35 | $6.22 | 16,200 | — | — |
| 2002-02-25 | $5.22 | $6.07 | 9,225 | — | — |
| 2002-02-22 | $5.33 | $6.20 | 16,875 | — | — |
| 2002-02-21 | $5.29 | $6.15 | 23,400 | — | — |
| 2002-02-20 | $5.36 | $6.23 | 31,050 | — | — |
| 2002-02-19 | $5.28 | $6.14 | 17,550 | — | — |
| 2002-02-15 | $5.28 | $6.14 | 29,700 | — | — |
| 2002-02-14 | $5.23 | $6.08 | 10,800 | — | — |
| 2002-02-13 | $5.41 | $6.30 | 44,775 | — | — |
| 2002-02-12 | $5.42 | $6.30 | 34,650 | — | — |
| 2002-02-11 | $5.33 | $6.20 | 39,375 | — | — |
| 2002-02-08 | $5.32 | $6.19 | 39,375 | — | — |
| 2002-02-07 | $5.27 | $6.13 | 38,925 | — | — |
| 2002-02-06 | $5.18 | $6.02 | 34,875 | — | — |
| 2002-02-05 | $5.24 | $6.10 | 24,750 | — | — |
| 2002-02-04 | $5.20 | $6.05 | 23,175 | — | — |
| 2002-02-01 | $5.18 | $6.02 | 41,850 | — | — |
| 2002-01-31 | $5.11 | $5.94 | 24,975 | — | — |
| 2002-01-30 | $5.11 | $5.94 | 50,400 | — | — |
| 2002-01-29 | $4.96 | $5.76 | 33,750 | — | — |
| 2002-01-28 | $5.03 | $5.82 | 13,500 | — | — |
| 2002-01-25 | $4.94 | $5.72 | 39,825 | — | — |
| 2002-01-24 | $4.99 | $5.77 | 13,500 | — | — |
| 2002-01-23 | $4.94 | $5.72 | 19,800 | — | — |
| 2002-01-22 | $4.91 | $5.68 | 6,975 | — | — |
| 2002-01-18 | $4.89 | $5.66 | 21,375 | — | — |
| 2002-01-17 | $5.11 | $5.91 | 7,200 | — | — |
| 2002-01-16 | $4.98 | $5.76 | 12,375 | — | — |
| 2002-01-15 | $4.93 | $5.71 | 31,050 | — | — |
| 2002-01-14 | $4.91 | $5.68 | 40,275 | — | — |
| 2002-01-11 | $4.96 | $5.73 | 9,225 | — | — |
| 2002-01-10 | $5.00 | $5.79 | 30,825 | — | — |
| 2002-01-09 | $5.00 | $5.78 | 9,675 | — | — |
| 2002-01-08 | $5.16 | $5.97 | 13,275 | — | — |
| 2002-01-07 | $5.04 | $5.84 | 11,025 | — | — |
| 2002-01-04 | $5.31 | $6.15 | 62,100 | — | — |
| 2002-01-03 | $5.20 | $6.02 | 19,350 | — | — |
| 2002-01-02 | $5.08 | $5.88 | 17,325 | — | — |