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
- 2001-02-09 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 | $7.37 | $7.37 | 196,875 | — | — |
| 2002-12-30 | $7.38 | $7.38 | 281,050 | — | — |
| 2002-12-27 | $7.37 | $7.37 | 114,100 | — | — |
| 2002-12-26 | $7.37 | $7.37 | 55,125 | — | — |
| 2002-12-24 | $7.27 | $7.27 | 27,650 | — | — |
| 2002-12-23 | $7.37 | $7.37 | 148,050 | — | — |
| 2002-12-20 | $7.11 | $7.11 | 194,425 | — | — |
| 2002-12-19 | $7.02 | $7.02 | 112,700 | — | — |
| 2002-12-18 | $6.89 | $6.89 | 120,925 | — | — |
| 2002-12-17 | $6.97 | $6.97 | 117,950 | — | — |
| 2002-12-16 | $7.07 | $7.07 | 214,025 | — | — |
| 2002-12-13 | $6.84 | $6.84 | 83,650 | — | — |
| 2002-12-12 | $7.01 | $7.01 | 345,975 | — | — |
| 2002-12-11 | $6.94 | $6.94 | 74,375 | — | — |
| 2002-12-10 | $6.86 | $6.86 | 365,925 | — | — |
| 2002-12-09 | $6.66 | $6.66 | 32,725 | — | — |
| 2002-12-06 | $6.85 | $6.85 | 402,675 | — | — |
| 2002-12-05 | $6.71 | $6.71 | 203,525 | — | — |
| 2002-12-04 | $6.89 | $6.89 | 57,925 | — | — |
| 2002-12-03 | $6.90 | $6.90 | 151,725 | — | — |
| 2002-12-02 | $7.11 | $7.11 | 96,600 | — | — |
| 2002-11-29 | $7.34 | $7.34 | 17,675 | — | — |
| 2002-11-27 | $7.41 | $7.41 | 52,675 | — | — |
| 2002-11-26 | $7.10 | $7.10 | 138,600 | — | — |
| 2002-11-25 | $7.43 | $7.43 | 29,575 | — | — |
| 2002-11-22 | $7.40 | $7.40 | 40,775 | — | — |
| 2002-11-21 | $7.42 | $7.42 | 197,050 | — | — |
| 2002-11-20 | $7.46 | $7.46 | 237,825 | — | — |
| 2002-11-19 | $7.13 | $7.13 | 132,475 | — | — |
| 2002-11-18 | $6.84 | $6.84 | 77,525 | — | — |
| 2002-11-15 | $6.80 | $6.80 | 90,475 | — | — |
| 2002-11-14 | $7.20 | $7.20 | 82,950 | — | — |
| 2002-11-13 | $7.42 | $7.42 | 75,250 | — | — |
| 2002-11-12 | $7.48 | $7.48 | 159,775 | — | — |
| 2002-11-11 | $7.03 | $7.03 | 30,625 | — | — |
| 2002-11-08 | $7.47 | $7.47 | 489,125 | — | — |
| 2002-11-07 | $7.62 | $7.62 | 50,750 | — | — |
| 2002-11-06 | $7.71 | $7.71 | 224,175 | — | — |
| 2002-11-05 | $7.45 | $7.45 | 375,900 | — | — |
| 2002-11-04 | $7.34 | $7.34 | 159,775 | — | — |
| 2002-11-01 | $7.37 | $7.37 | 378,700 | — | — |
| 2002-10-31 | $7.40 | $7.40 | 645,925 | — | — |
| 2002-10-30 | $7.08 | $7.08 | 56,875 | — | — |
| 2002-10-29 | $6.88 | $6.88 | 57,750 | — | — |
| 2002-10-28 | $7.01 | $7.01 | 131,950 | — | — |
| 2002-10-25 | $7.13 | $7.13 | 81,025 | — | — |
| 2002-10-24 | $7.20 | $7.20 | 293,825 | — | — |
| 2002-10-23 | $6.91 | $6.91 | 107,975 | — | — |
| 2002-10-22 | $7.04 | $7.04 | 90,825 | — | — |
| 2002-10-21 | $7.14 | $7.14 | 189,700 | — | — |
| 2002-10-18 | $6.97 | $6.97 | 80,675 | — | — |
| 2002-10-17 | $7.11 | $7.11 | 283,325 | — | — |
| 2002-10-16 | $6.63 | $6.63 | 195,300 | — | — |
| 2002-10-15 | $6.66 | $6.66 | 177,800 | — | — |
| 2002-10-14 | $6.55 | $6.55 | 52,675 | — | — |
| 2002-10-11 | $6.63 | $6.63 | 129,150 | — | — |
| 2002-10-10 | $6.61 | $6.61 | 102,550 | — | — |
| 2002-10-09 | $6.61 | $6.61 | 213,675 | — | — |
| 2002-10-08 | $6.46 | $6.46 | 139,650 | — | — |
| 2002-10-07 | $6.17 | $6.17 | 234,325 | — | — |
| 2002-10-04 | $5.71 | $5.71 | 51,800 | — | — |
| 2002-10-03 | $5.94 | $5.94 | 82,950 | — | — |
| 2002-10-02 | $5.90 | $5.90 | 226,800 | — | — |
| 2002-10-01 | $6.06 | $6.06 | 72,800 | — | — |
| 2002-09-30 | $5.71 | $5.71 | 46,375 | — | — |
| 2002-09-27 | $5.73 | $5.73 | 64,750 | — | — |
| 2002-09-26 | $5.94 | $5.94 | 103,075 | — | — |
| 2002-09-25 | $5.76 | $5.76 | 74,200 | — | — |
| 2002-09-24 | $5.66 | $5.66 | 25,900 | — | — |
| 2002-09-23 | $5.65 | $5.65 | 26,600 | — | — |
| 2002-09-20 | $5.55 | $5.55 | 74,375 | — | — |
| 2002-09-19 | $5.14 | $5.14 | 63,875 | — | — |
| 2002-09-18 | $5.83 | $5.83 | 63,700 | — | — |
| 2002-09-17 | $5.97 | $5.97 | 59,325 | — | — |
| 2002-09-16 | $5.97 | $5.97 | 60,025 | — | — |
| 2002-09-13 | $5.97 | $5.97 | 53,375 | — | — |
| 2002-09-12 | $5.97 | $5.97 | 218,225 | — | — |
| 2002-09-11 | $6.01 | $6.01 | 176,050 | — | — |
| 2002-09-10 | $6.06 | $6.06 | 40,600 | — | — |
| 2002-09-09 | $6.28 | $6.28 | 34,650 | — | — |
| 2002-09-06 | $6.26 | $6.26 | 16,975 | — | — |
| 2002-09-05 | $6.20 | $6.20 | 66,150 | — | — |
| 2002-09-04 | $6.27 | $6.27 | 40,950 | — | — |
| 2002-09-03 | $6.01 | $6.01 | 85,750 | — | — |
| 2002-08-30 | $6.15 | $6.15 | 57,400 | — | — |
| 2002-08-29 | $6.20 | $6.20 | 19,075 | — | — |
| 2002-08-28 | $6.26 | $6.26 | 25,200 | — | — |
| 2002-08-27 | $6.31 | $6.31 | 64,925 | — | — |
| 2002-08-26 | $6.33 | $6.33 | 26,250 | — | — |
| 2002-08-23 | $6.14 | $6.14 | 22,575 | — | — |
| 2002-08-22 | $6.29 | $6.29 | 21,875 | — | — |
| 2002-08-21 | $6.29 | $6.29 | 31,325 | — | — |
| 2002-08-20 | $6.26 | $6.26 | 68,600 | — | — |
| 2002-08-19 | $6.24 | $6.24 | 36,400 | — | — |
| 2002-08-16 | $6.31 | $6.31 | 103,075 | — | — |
| 2002-08-15 | $6.31 | $6.31 | 122,500 | — | — |
| 2002-08-14 | $6.29 | $6.29 | 23,625 | — | — |
| 2002-08-13 | $6.26 | $6.26 | 100,450 | — | — |
| 2002-08-12 | $6.31 | $6.31 | 58,625 | — | — |
| 2002-08-09 | $6.30 | $6.30 | 33,775 | — | — |
| 2002-08-08 | $6.31 | $6.31 | 50,400 | — | — |
| 2002-08-07 | $6.31 | $6.31 | 38,675 | — | — |
| 2002-08-06 | $6.29 | $6.29 | 82,600 | — | — |
| 2002-08-05 | $6.25 | $6.25 | 67,200 | — | — |
| 2002-08-02 | $6.25 | $6.25 | 39,025 | — | — |
| 2002-08-01 | $6.27 | $6.27 | 58,275 | — | — |
| 2002-07-31 | $6.28 | $6.28 | 70,350 | — | — |
| 2002-07-30 | $6.31 | $6.31 | 105,700 | — | — |
| 2002-07-29 | $6.40 | $6.40 | 131,600 | — | — |
| 2002-07-26 | $6.31 | $6.31 | 63,000 | — | — |
| 2002-07-25 | $6.40 | $6.40 | 150,325 | — | — |
| 2002-07-24 | $6.37 | $6.37 | 168,350 | — | — |
| 2002-07-23 | $6.05 | $6.05 | 38,150 | — | — |
| 2002-07-22 | $6.33 | $6.33 | 56,875 | — | — |
| 2002-07-19 | $6.42 | $6.42 | 51,800 | — | — |
| 2002-07-18 | $6.26 | $6.26 | 59,675 | — | — |
| 2002-07-17 | $6.49 | $6.49 | 51,450 | — | — |
| 2002-07-16 | $6.46 | $6.46 | 20,475 | — | — |
| 2002-07-15 | $6.51 | $6.51 | 83,300 | — | — |
| 2002-07-12 | $6.39 | $6.39 | 22,225 | — | — |
| 2002-07-11 | $6.60 | $6.60 | 92,750 | — | — |
| 2002-07-10 | $6.78 | $6.78 | 114,975 | — | — |
| 2002-07-09 | $6.77 | $6.77 | 105,000 | — | — |
| 2002-07-08 | $6.64 | $6.64 | 54,600 | — | — |
| 2002-07-05 | $6.69 | $6.69 | 21,175 | — | — |
| 2002-07-03 | $6.71 | $6.71 | 52,675 | — | — |
| 2002-07-02 | $6.69 | $6.69 | 91,525 | — | — |
| 2002-07-01 | $6.72 | $6.72 | 157,325 | — | — |
| 2002-06-28 | $6.80 | $6.80 | 588,175 | — | — |
| 2002-06-27 | $6.69 | $6.69 | 134,400 | — | — |
| 2002-06-26 | $6.53 | $6.53 | 159,950 | — | — |
| 2002-06-25 | $6.55 | $6.55 | 134,050 | — | — |
| 2002-06-24 | $6.69 | $6.69 | 91,875 | — | — |
| 2002-06-21 | $6.53 | $6.53 | 70,175 | — | — |
| 2002-06-20 | $6.57 | $6.57 | 92,400 | — | — |
| 2002-06-19 | $6.35 | $6.35 | 241,150 | — | — |
| 2002-06-18 | $6.13 | $6.13 | 92,225 | — | — |
| 2002-06-17 | $6.26 | $6.26 | 165,375 | — | — |
| 2002-06-14 | $6.03 | $6.03 | 139,300 | — | — |
| 2002-06-13 | $6.05 | $6.05 | 39,725 | — | — |
| 2002-06-12 | $6.25 | $6.25 | 121,100 | — | — |
| 2002-06-11 | $6.23 | $6.23 | 95,200 | — | — |
| 2002-06-10 | $6.11 | $6.11 | 54,075 | — | — |
| 2002-06-07 | $6.05 | $6.05 | 40,075 | — | — |
| 2002-06-06 | $6.10 | $6.10 | 39,025 | — | — |
| 2002-06-05 | $6.25 | $6.25 | 26,075 | — | — |
| 2002-06-04 | $6.20 | $6.20 | 37,975 | — | — |
| 2002-06-03 | $6.13 | $6.13 | 127,050 | — | — |
| 2002-05-31 | $6.22 | $6.22 | 51,975 | — | — |
| 2002-05-30 | $6.10 | $6.10 | 44,975 | — | — |
| 2002-05-29 | $6.29 | $6.29 | 63,175 | — | — |
| 2002-05-28 | $6.29 | $6.29 | 60,375 | — | — |
| 2002-05-24 | $6.26 | $6.26 | 240,625 | — | — |
| 2002-05-23 | $6.31 | $6.31 | 78,575 | — | — |
| 2002-05-22 | $6.37 | $6.37 | 39,025 | — | — |
| 2002-05-21 | $6.51 | $6.51 | 42,700 | — | — |
| 2002-05-20 | $6.66 | $6.66 | 49,700 | — | — |
| 2002-05-17 | $6.70 | $6.70 | 224,525 | — | — |
| 2002-05-16 | $6.65 | $6.65 | 22,750 | — | — |
| 2002-05-15 | $6.66 | $6.66 | 585,375 | — | — |
| 2002-05-14 | $6.74 | $6.74 | 192,500 | — | — |
| 2002-05-13 | $6.74 | $6.74 | 300,825 | — | — |
| 2002-05-10 | $6.43 | $6.43 | 140,000 | — | — |
| 2002-05-09 | $6.43 | $6.43 | 105,350 | — | — |
| 2002-05-08 | $6.29 | $6.29 | 86,625 | — | — |
| 2002-05-07 | $6.05 | $6.05 | 30,975 | — | — |
| 2002-05-06 | $6.13 | $6.13 | 71,400 | — | — |
| 2002-05-03 | $6.15 | $6.15 | 263,200 | — | — |
| 2002-05-02 | $6.19 | $6.19 | 49,175 | — | — |
| 2002-05-01 | $6.17 | $6.17 | 77,000 | — | — |
| 2002-04-30 | $6.14 | $6.14 | 117,075 | — | — |
| 2002-04-29 | $6.02 | $6.02 | 57,575 | — | — |
| 2002-04-26 | $6.00 | $6.00 | 25,900 | — | — |
| 2002-04-25 | $6.09 | $6.09 | 98,875 | — | — |
| 2002-04-24 | $6.00 | $6.00 | 117,600 | — | — |
| 2002-04-23 | $6.09 | $6.09 | 107,100 | — | — |
| 2002-04-22 | $6.03 | $6.03 | 86,625 | — | — |
| 2002-04-19 | $6.09 | $6.09 | 122,675 | — | — |
| 2002-04-18 | $6.15 | $6.15 | 89,250 | — | — |
| 2002-04-17 | $6.14 | $6.14 | 262,675 | — | — |
| 2002-04-16 | $5.97 | $5.97 | 126,000 | — | — |
| 2002-04-15 | $6.00 | $6.00 | 56,525 | — | — |
| 2002-04-12 | $6.00 | $6.00 | 270,725 | — | — |
| 2002-04-11 | $6.00 | $6.00 | 130,725 | — | — |
| 2002-04-10 | $6.00 | $6.00 | 79,625 | — | — |
| 2002-04-09 | $5.87 | $5.87 | 68,425 | — | — |
| 2002-04-08 | $5.74 | $5.74 | 31,675 | — | — |
| 2002-04-05 | $5.77 | $5.77 | 27,825 | — | — |
| 2002-04-04 | $5.77 | $5.77 | 47,425 | — | — |
| 2002-04-03 | $5.89 | $5.89 | 179,200 | — | — |
| 2002-04-02 | $6.26 | $6.26 | 185,325 | — | — |
| 2002-04-01 | $6.23 | $6.23 | 262,325 | — | — |
| 2002-03-28 | $6.17 | $6.17 | 127,575 | — | — |
| 2002-03-27 | $6.13 | $6.13 | 185,675 | — | — |
| 2002-03-26 | $6.09 | $6.09 | 113,050 | — | — |
| 2002-03-25 | $5.80 | $5.80 | 48,475 | — | — |
| 2002-03-22 | $6.05 | $6.05 | 116,550 | — | — |
| 2002-03-21 | $6.29 | $6.29 | 166,775 | — | — |
| 2002-03-20 | $6.00 | $6.00 | 320,775 | — | — |
| 2002-03-19 | $5.71 | $5.71 | 234,850 | — | — |
| 2002-03-18 | $5.63 | $5.63 | 49,875 | — | — |
| 2002-03-15 | $5.51 | $5.51 | 134,050 | — | — |
| 2002-03-14 | $5.57 | $5.57 | 108,150 | — | — |
| 2002-03-13 | $5.63 | $5.63 | 120,225 | — | — |
| 2002-03-12 | $5.45 | $5.45 | 38,850 | — | — |
| 2002-03-11 | $5.48 | $5.48 | 40,600 | — | — |
| 2002-03-08 | $5.46 | $5.46 | 105,175 | — | — |
| 2002-03-07 | $5.35 | $5.35 | 49,000 | — | — |
| 2002-03-06 | $5.31 | $5.31 | 25,025 | — | — |
| 2002-03-05 | $5.20 | $5.20 | 12,775 | — | — |
| 2002-03-04 | $5.25 | $5.25 | 13,825 | — | — |
| 2002-03-01 | $5.29 | $5.29 | 26,250 | — | — |
| 2002-02-28 | $5.31 | $5.31 | 10,150 | — | — |
| 2002-02-27 | $5.23 | $5.23 | 17,150 | — | — |
| 2002-02-26 | $5.23 | $5.23 | 106,050 | — | — |
| 2002-02-25 | $5.26 | $5.26 | 90,825 | — | — |
| 2002-02-22 | $5.03 | $5.03 | 107,800 | — | — |
| 2002-02-21 | $4.86 | $4.86 | 15,050 | — | — |
| 2002-02-20 | $4.90 | $4.90 | 49,700 | — | — |
| 2002-02-19 | $4.77 | $4.77 | 16,625 | — | — |
| 2002-02-15 | $4.83 | $4.83 | 27,825 | — | — |
| 2002-02-14 | $4.64 | $4.64 | 199,675 | — | — |
| 2002-02-13 | $4.66 | $4.66 | 162,750 | — | — |
| 2002-02-12 | $4.60 | $4.60 | 130,025 | — | — |
| 2002-02-11 | $4.57 | $4.57 | 107,450 | — | — |
| 2002-02-08 | $4.59 | $4.59 | 16,975 | — | — |
| 2002-02-07 | $4.53 | $4.53 | 61,950 | — | — |
| 2002-02-06 | $4.50 | $4.50 | 165,200 | — | — |
| 2002-02-05 | $4.39 | $4.39 | 58,100 | — | — |
| 2002-02-04 | $4.27 | $4.27 | 144,725 | — | — |
| 2002-02-01 | $4.29 | $4.29 | 22,225 | — | — |
| 2002-01-31 | $4.29 | $4.29 | 53,200 | — | — |
| 2002-01-30 | $4.16 | $4.16 | 48,825 | — | — |
| 2002-01-29 | $4.01 | $4.01 | 33,075 | — | — |
| 2002-01-28 | $4.29 | $4.29 | 33,075 | — | — |
| 2002-01-25 | $4.47 | $4.47 | 291,025 | — | — |
| 2002-01-24 | $4.49 | $4.49 | 22,225 | — | — |
| 2002-01-23 | $4.28 | $4.28 | 41,125 | — | — |
| 2002-01-22 | $4.37 | $4.37 | 42,350 | — | — |
| 2002-01-18 | $4.47 | $4.47 | 8,575 | — | — |
| 2002-01-17 | $4.51 | $4.51 | 6,300 | — | — |
| 2002-01-16 | $4.37 | $4.37 | 30,800 | — | — |
| 2002-01-15 | $4.40 | $4.40 | 172,375 | — | — |
| 2002-01-14 | $4.51 | $4.51 | 34,300 | — | — |
| 2002-01-11 | $4.62 | $4.62 | 54,425 | — | — |
| 2002-01-10 | $4.78 | $4.78 | 11,200 | — | — |
| 2002-01-09 | $4.91 | $4.91 | 148,225 | — | — |
| 2002-01-08 | $4.94 | $4.94 | 14,700 | — | — |
| 2002-01-07 | $4.75 | $4.75 | 43,750 | — | — |
| 2002-01-04 | $4.83 | $4.83 | 27,475 | — | — |
| 2002-01-03 | $5.03 | $5.03 | 13,125 | — | — |
| 2002-01-02 | $5.14 | $5.14 | 16,450 | — | — |