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
- 1982-11-04 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 | $5.76 | $6.07 | 0 | — | — |
| 2002-12-30 | $5.76 | $6.07 | 1,592 | — | — |
| 2002-12-27 | $5.77 | $6.08 | 3,979 | — | — |
| 2002-12-26 | $5.82 | $6.13 | 20,294 | — | — |
| 2002-12-24 | $5.65 | $5.96 | 0 | — | — |
| 2002-12-23 | $5.65 | $5.96 | 0 | — | — |
| 2002-12-20 | $5.65 | $5.96 | 18,702 | — | — |
| 2002-12-19 | $5.50 | $5.80 | 0 | — | — |
| 2002-12-18 | $5.50 | $5.80 | 0 | — | — |
| 2002-12-17 | $5.50 | $5.80 | 398 | — | — |
| 2002-12-16 | $5.50 | $5.80 | 1,592 | — | — |
| 2002-12-13 | $5.38 | $5.67 | 1,990 | — | — |
| 2002-12-12 | $5.34 | $5.63 | 1,194 | — | — |
| 2002-12-11 | $5.34 | $5.63 | 398 | — | — |
| 2002-12-10 | $5.32 | $5.60 | 0 | — | — |
| 2002-12-09 | $5.32 | $5.60 | 0 | — | — |
| 2002-12-06 | $5.32 | $5.60 | 398 | — | — |
| 2002-12-05 | $5.39 | $5.68 | 7,162 | — | — |
| 2002-12-04 | $5.43 | $5.72 | 398 | — | — |
| 2002-12-03 | $5.45 | $5.75 | 0 | — | — |
| 2002-12-02 | $5.45 | $5.75 | 398 | — | — |
| 2002-11-29 | $5.48 | $5.77 | 1,194 | — | — |
| 2002-11-27 | $5.47 | $5.77 | 0 | — | — |
| 2002-11-26 | $5.48 | $5.77 | 1,592 | — | — |
| 2002-11-25 | $5.53 | $5.82 | 3,979 | — | — |
| 2002-11-22 | $5.50 | $5.80 | 1,990 | — | — |
| 2002-11-21 | $5.47 | $5.76 | 0 | — | — |
| 2002-11-20 | $5.47 | $5.76 | 398 | — | — |
| 2002-11-19 | $5.44 | $5.73 | 0 | — | — |
| 2002-11-18 | $5.44 | $5.73 | 398 | — | — |
| 2002-11-15 | $5.42 | $5.70 | 0 | — | — |
| 2002-11-14 | $5.42 | $5.70 | 5,173 | — | — |
| 2002-11-13 | $5.40 | $5.69 | 8,356 | — | — |
| 2002-11-12 | $5.49 | $5.78 | 14,723 | — | — |
| 2002-11-11 | $5.58 | $5.88 | 0 | — | — |
| 2002-11-08 | $5.58 | $5.88 | 2,785 | — | — |
| 2002-11-07 | $5.65 | $5.95 | 0 | — | — |
| 2002-11-06 | $5.65 | $5.95 | 4,775 | — | — |
| 2002-11-05 | $5.63 | $5.93 | 796 | — | — |
| 2002-11-04 | $5.67 | $5.97 | 8,356 | — | — |
| 2002-11-01 | $5.80 | $6.10 | 2,387 | — | — |
| 2002-10-31 | $5.91 | $6.22 | 9,550 | — | — |
| 2002-10-30 | $5.91 | $6.22 | 0 | — | — |
| 2002-10-29 | $5.91 | $6.22 | 0 | — | — |
| 2002-10-28 | $5.91 | $6.22 | 0 | — | — |
| 2002-10-25 | $5.91 | $6.22 | 0 | — | — |
| 2002-10-24 | $5.91 | $6.22 | 0 | — | — |
| 2002-10-23 | $5.91 | $6.22 | 11,937 | — | — |
| 2002-10-22 | $5.70 | $6.01 | 0 | — | — |
| 2002-10-21 | $5.70 | $6.01 | 0 | — | — |
| 2002-10-18 | $5.70 | $6.01 | 1,194 | — | — |
| 2002-10-17 | $5.70 | $6.01 | 3,979 | — | — |
| 2002-10-16 | $5.70 | $6.01 | 7,958 | — | — |
| 2002-10-15 | $5.62 | $5.92 | 12,335 | — | — |
| 2002-10-14 | $5.68 | $5.98 | 0 | — | — |
| 2002-10-11 | $5.68 | $5.98 | 0 | — | — |
| 2002-10-10 | $5.68 | $5.98 | 1,592 | — | — |
| 2002-10-09 | $5.78 | $6.09 | 0 | — | — |
| 2002-10-08 | $5.78 | $6.09 | 0 | — | — |
| 2002-10-07 | $5.78 | $6.09 | 2,785 | — | — |
| 2002-10-04 | $5.88 | $6.19 | 6,765 | — | — |
| 2002-10-03 | $5.99 | $6.31 | 0 | — | — |
| 2002-10-02 | $5.99 | $6.31 | 0 | — | — |
| 2002-10-01 | $5.99 | $6.31 | 0 | — | — |
| 2002-09-30 | $5.99 | $6.31 | 2,387 | — | — |
| 2002-09-27 | $5.99 | $6.31 | 0 | — | — |
| 2002-09-26 | $5.99 | $6.31 | 398 | — | — |
| 2002-09-25 | $5.96 | $6.27 | 796 | — | — |
| 2002-09-24 | $5.93 | $6.25 | 1,592 | — | — |
| 2002-09-23 | $6.01 | $6.33 | 0 | — | — |
| 2002-09-20 | $6.01 | $6.33 | 0 | — | — |
| 2002-09-19 | $6.01 | $6.33 | 5,571 | — | — |
| 2002-09-18 | $5.93 | $6.25 | 0 | — | — |
| 2002-09-17 | $5.93 | $6.25 | 0 | — | — |
| 2002-09-16 | $5.93 | $6.25 | 0 | — | — |
| 2002-09-13 | $5.93 | $6.25 | 0 | — | — |
| 2002-09-12 | $5.93 | $6.25 | 0 | — | — |
| 2002-09-11 | $5.93 | $6.25 | 0 | — | — |
| 2002-09-10 | $5.93 | $6.25 | 398 | — | — |
| 2002-09-09 | $5.89 | $6.21 | 398 | — | — |
| 2002-09-06 | $5.89 | $6.21 | 6,765 | — | — |
| 2002-09-05 | $5.78 | $6.09 | 2,387 | — | — |
| 2002-09-04 | $5.70 | $6.01 | 8,754 | — | — |
| 2002-09-03 | $5.58 | $5.88 | 13,131 | — | — |
| 2002-08-30 | $5.84 | $6.15 | 9,152 | — | — |
| 2002-08-29 | $5.77 | $6.07 | 0 | — | — |
| 2002-08-28 | $5.77 | $6.07 | 1,592 | — | — |
| 2002-08-27 | $5.86 | $6.17 | 5,969 | — | — |
| 2002-08-26 | $6.03 | $6.35 | 796 | — | — |
| 2002-08-23 | $6.09 | $6.42 | 3,979 | — | — |
| 2002-08-22 | $6.16 | $6.48 | 0 | — | — |
| 2002-08-21 | $6.16 | $6.48 | 3,183 | — | — |
| 2002-08-20 | $6.14 | $6.47 | 398 | — | — |
| 2002-08-19 | $6.18 | $6.51 | 1,194 | — | — |
| 2002-08-16 | $6.04 | $6.37 | 7,560 | — | — |
| 2002-08-15 | $5.94 | $6.26 | 3,979 | — | — |
| 2002-08-14 | $5.74 | $6.05 | 5,969 | — | — |
| 2002-08-13 | $5.58 | $5.88 | 1,592 | — | — |
| 2002-08-12 | $5.54 | $5.84 | 5,969 | — | — |
| 2002-08-09 | $5.68 | $5.98 | 7,560 | — | — |
| 2002-08-08 | $5.81 | $6.11 | 398 | — | — |
| 2002-08-07 | $5.84 | $6.15 | 2,387 | — | — |
| 2002-08-06 | $5.65 | $5.95 | 3,183 | — | — |
| 2002-08-05 | $5.49 | $5.79 | 6,367 | — | — |
| 2002-08-02 | $5.63 | $5.93 | 398 | — | — |
| 2002-08-01 | $5.68 | $5.98 | 0 | — | — |
| 2002-07-31 | $5.68 | $5.98 | 0 | — | — |
| 2002-07-30 | $5.68 | $5.98 | 1,592 | — | — |
| 2002-07-29 | $5.57 | $5.86 | 3,183 | — | — |
| 2002-07-26 | $5.34 | $5.62 | 796 | — | — |
| 2002-07-25 | $5.30 | $5.58 | 1,592 | — | — |
| 2002-07-24 | $5.18 | $5.45 | 796 | — | — |
| 2002-07-23 | $5.23 | $5.50 | 42,179 | — | — |
| 2002-07-22 | $5.29 | $5.57 | 53,718 | — | — |
| 2002-07-19 | $5.62 | $5.92 | 25,864 | — | — |
| 2002-07-18 | $5.63 | $5.93 | 796 | — | — |
| 2002-07-17 | $5.53 | $5.82 | 9,948 | — | — |
| 2002-07-16 | $5.62 | $5.92 | 7,560 | — | — |
| 2002-07-15 | $5.45 | $5.74 | 0 | — | — |
| 2002-07-12 | $5.45 | $5.74 | 0 | — | — |
| 2002-07-11 | $5.45 | $5.74 | 3,979 | — | — |
| 2002-07-10 | $5.49 | $5.78 | 0 | — | — |
| 2002-07-09 | $5.49 | $5.78 | 0 | — | — |
| 2002-07-08 | $5.49 | $5.78 | 0 | — | — |
| 2002-07-05 | $5.49 | $5.78 | 0 | — | — |
| 2002-07-03 | $5.49 | $5.78 | 5,969 | — | — |
| 2002-07-02 | $5.58 | $5.88 | 0 | — | — |
| 2002-07-01 | $5.58 | $5.88 | 3,183 | — | — |
| 2002-06-28 | $5.65 | $5.95 | 1,990 | — | — |
| 2002-06-27 | $5.67 | $5.97 | 0 | — | — |
| 2002-06-26 | $5.67 | $5.97 | 17,906 | — | — |
| 2002-06-25 | $5.48 | $5.77 | 5,969 | — | — |
| 2002-06-24 | $5.59 | $5.89 | 1,990 | — | — |
| 2002-06-21 | $5.68 | $5.99 | 398 | — | — |
| 2002-06-20 | $5.72 | $6.02 | 2,387 | — | — |
| 2002-06-19 | $5.62 | $5.92 | 16,712 | — | — |
| 2002-06-18 | $5.79 | $6.10 | 796 | — | — |
| 2002-06-17 | $5.78 | $6.09 | 1,194 | — | — |
| 2002-06-14 | $5.84 | $6.15 | 398 | — | — |
| 2002-06-13 | $5.83 | $6.14 | 0 | — | — |
| 2002-06-12 | $5.83 | $6.14 | 2,387 | — | — |
| 2002-06-11 | $5.94 | $6.26 | 0 | — | — |
| 2002-06-10 | $5.94 | $6.26 | 0 | — | — |
| 2002-06-07 | $5.94 | $6.26 | 0 | — | — |
| 2002-06-06 | $5.94 | $6.26 | 0 | — | — |
| 2002-06-05 | $5.94 | $6.26 | 3,183 | — | — |
| 2002-06-04 | $6.09 | $6.42 | 1,990 | — | — |
| 2002-06-03 | $6.31 | $6.64 | 2,785 | — | — |
| 2002-05-31 | $6.60 | $6.95 | 7,560 | — | — |
| 2002-05-30 | $6.47 | $6.82 | 4,775 | — | — |
| 2002-05-29 | $6.56 | $6.90 | 1,592 | — | — |
| 2002-05-28 | $6.61 | $6.96 | 0 | — | — |
| 2002-05-24 | $6.61 | $6.96 | 398 | — | — |
| 2002-05-23 | $6.59 | $6.93 | 1,194 | — | — |
| 2002-05-22 | $6.54 | $6.88 | 3,979 | — | — |
| 2002-05-21 | $6.57 | $6.92 | 18,702 | — | — |
| 2002-05-20 | $6.71 | $7.06 | 0 | — | — |
| 2002-05-17 | $6.71 | $7.06 | 9,152 | — | — |
| 2002-05-16 | $6.74 | $7.09 | 398 | — | — |
| 2002-05-15 | $6.81 | $7.17 | 0 | — | — |
| 2002-05-14 | $6.81 | $7.17 | 1,194 | — | — |
| 2002-05-13 | $6.76 | $7.11 | 5,173 | — | — |
| 2002-05-10 | $6.75 | $7.10 | 3,183 | — | — |
| 2002-05-09 | $6.79 | $7.14 | 0 | — | — |
| 2002-05-08 | $6.79 | $7.14 | 9,152 | — | — |
| 2002-05-07 | $6.85 | $7.21 | 0 | — | — |
| 2002-05-06 | $6.85 | $7.21 | 1,990 | — | — |
| 2002-05-03 | $6.91 | $7.27 | 11,937 | — | — |
| 2002-05-02 | $6.53 | $6.88 | 0 | — | — |
| 2002-05-01 | $6.53 | $6.88 | 796 | — | — |
| 2002-04-30 | $6.41 | $6.74 | 6,765 | — | — |
| 2002-04-29 | $6.16 | $6.48 | 3,979 | — | — |
| 2002-04-26 | $6.02 | $6.33 | 398 | — | — |
| 2002-04-25 | $5.96 | $6.27 | 2,387 | — | — |
| 2002-04-24 | $5.84 | $6.15 | 0 | — | — |
| 2002-04-23 | $5.84 | $6.15 | 3,183 | — | — |
| 2002-04-22 | $5.93 | $6.24 | 6,765 | — | — |
| 2002-04-19 | $6.03 | $6.35 | 0 | — | — |
| 2002-04-18 | $6.03 | $6.35 | 5,969 | — | — |
| 2002-04-17 | $5.91 | $6.21 | 0 | — | — |
| 2002-04-16 | $5.91 | $6.21 | 0 | — | — |
| 2002-04-15 | $5.91 | $6.21 | 0 | — | — |
| 2002-04-12 | $5.91 | $6.21 | 7,958 | — | — |
| 2002-04-11 | $5.78 | $6.08 | 3,581 | — | — |
| 2002-04-10 | $5.59 | $5.88 | 15,121 | — | — |
| 2002-04-09 | $5.54 | $5.83 | 398 | — | — |
| 2002-04-08 | $5.51 | $5.79 | 398 | — | — |
| 2002-04-05 | $5.49 | $5.78 | 0 | — | — |
| 2002-04-04 | $5.49 | $5.78 | 15,121 | — | — |
| 2002-04-03 | $5.43 | $5.71 | 0 | — | — |
| 2002-04-02 | $5.43 | $5.71 | 6,367 | — | — |
| 2002-04-01 | $5.47 | $5.75 | 16,314 | — | — |
| 2002-03-28 | $5.54 | $5.83 | 42,179 | — | — |
| 2002-03-27 | $4.82 | $5.07 | 1,990 | — | — |
| 2002-03-26 | $4.77 | $5.02 | 3,979 | — | — |
| 2002-03-25 | $4.67 | $4.92 | 3,979 | — | — |
| 2002-03-22 | $4.55 | $4.79 | 0 | — | — |
| 2002-03-21 | $4.55 | $4.79 | 1,990 | — | — |
| 2002-03-20 | $4.59 | $4.83 | 0 | — | — |
| 2002-03-19 | $4.59 | $4.83 | 7,958 | — | — |
| 2002-03-18 | $4.65 | $4.89 | 0 | — | — |
| 2002-03-15 | $4.65 | $4.89 | 398 | — | — |
| 2002-03-14 | $4.65 | $4.89 | 0 | — | — |
| 2002-03-13 | $4.65 | $4.89 | 7,560 | — | — |
| 2002-03-12 | $4.65 | $4.89 | 24,273 | — | — |
| 2002-03-11 | $4.22 | $4.44 | 796 | — | — |
| 2002-03-08 | $4.21 | $4.43 | 3,979 | — | — |
| 2002-03-07 | $4.27 | $4.50 | 0 | — | — |
| 2002-03-06 | $4.27 | $4.50 | 0 | — | — |
| 2002-03-05 | $4.27 | $4.50 | 0 | — | — |
| 2002-03-04 | $4.27 | $4.50 | 0 | — | — |
| 2002-03-01 | $4.27 | $4.50 | 0 | — | — |
| 2002-02-28 | $4.27 | $4.50 | 196,967 | — | — |
| 2002-02-27 | $4.27 | $4.50 | 0 | — | — |
| 2002-02-26 | $4.27 | $4.50 | 0 | — | — |
| 2002-02-25 | $4.27 | $4.50 | 306,393 | — | — |
| 2002-02-22 | $4.18 | $4.40 | 0 | — | — |
| 2002-02-21 | $4.18 | $4.40 | 3,979 | — | — |
| 2002-02-20 | $4.18 | $4.40 | 0 | — | — |
| 2002-02-19 | $4.18 | $4.40 | 0 | — | — |
| 2002-02-15 | $4.18 | $4.40 | 0 | — | — |
| 2002-02-14 | $4.18 | $4.40 | 0 | — | — |
| 2002-02-13 | $4.18 | $4.40 | 2,785 | — | — |
| 2002-02-12 | $4.21 | $4.43 | 0 | — | — |
| 2002-02-11 | $4.21 | $4.43 | 0 | — | — |
| 2002-02-08 | $4.21 | $4.43 | 0 | — | — |
| 2002-02-07 | $4.21 | $4.43 | 0 | — | — |
| 2002-02-06 | $4.21 | $4.43 | 5,969 | — | — |
| 2002-02-05 | $4.02 | $4.23 | 0 | — | — |
| 2002-02-04 | $4.02 | $4.23 | 398 | — | — |
| 2002-02-01 | $4.02 | $4.23 | 1,592 | — | — |
| 2002-01-31 | $4.02 | $4.23 | 20,294 | — | — |
| 2002-01-30 | $3.53 | $3.72 | 0 | — | — |
| 2002-01-29 | $3.53 | $3.72 | 0 | — | — |
| 2002-01-28 | $3.53 | $3.72 | 0 | — | — |
| 2002-01-25 | $3.53 | $3.72 | 0 | — | — |
| 2002-01-24 | $3.53 | $3.72 | 0 | — | — |
| 2002-01-23 | $3.53 | $3.72 | 4,377 | — | — |
| 2002-01-22 | $3.52 | $3.70 | 0 | — | — |
| 2002-01-18 | $3.52 | $3.70 | 9,152 | — | — |
| 2002-01-17 | $3.40 | $3.57 | 398 | — | — |
| 2002-01-16 | $3.39 | $3.57 | 26,660 | — | — |
| 2002-01-15 | $3.18 | $3.35 | 202,140 | — | — |
| 2002-01-14 | $2.64 | $2.78 | 214,873 | — | — |
| 2002-01-11 | $3.86 | $4.06 | 3,183 | — | — |
| 2002-01-10 | $3.90 | $4.10 | 7,162 | — | — |
| 2002-01-09 | $3.77 | $3.97 | 0 | — | — |
| 2002-01-08 | $3.77 | $3.97 | 22,283 | — | — |
| 2002-01-07 | $3.47 | $3.65 | 0 | — | — |
| 2002-01-04 | $3.47 | $3.65 | 0 | — | — |
| 2002-01-03 | $3.47 | $3.65 | 1,990 | — | — |
| 2002-01-02 | $3.39 | $3.57 | 0 | — | — |