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
- 1993-02-03 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 | $5.24 | $5.24 | 2,000 | — | — |
| 2002-12-30 | $5.16 | $5.16 | 7,700 | — | — |
| 2002-12-27 | $5.16 | $5.16 | 2,400 | — | — |
| 2002-12-26 | $5.20 | $5.20 | 1,100 | — | — |
| 2002-12-24 | $5.19 | $5.19 | 600 | — | — |
| 2002-12-23 | $5.08 | $5.08 | 600 | — | — |
| 2002-12-20 | $5.08 | $5.08 | 1,200 | — | — |
| 2002-12-19 | $5.13 | $5.13 | 1,300 | — | — |
| 2002-12-18 | $5.20 | $5.20 | 2,700 | — | — |
| 2002-12-17 | $5.11 | $5.11 | 0 | — | — |
| 2002-12-16 | $5.11 | $5.11 | 8,000 | — | — |
| 2002-12-13 | $5.01 | $5.01 | 1,300 | — | — |
| 2002-12-12 | $5.20 | $5.20 | 5,700 | — | — |
| 2002-12-11 | $5.58 | $5.58 | 100 | — | — |
| 2002-12-10 | $5.59 | $5.59 | 200 | — | — |
| 2002-12-09 | $5.12 | $5.12 | 1,900 | — | — |
| 2002-12-06 | $5.38 | $5.38 | 3,000 | — | — |
| 2002-12-05 | $5.25 | $5.25 | 14,800 | — | — |
| 2002-12-04 | $5.55 | $5.55 | 3,500 | — | — |
| 2002-12-03 | $5.54 | $5.54 | 500 | — | — |
| 2002-12-02 | $5.54 | $5.54 | 100 | — | — |
| 2002-11-29 | $5.52 | $5.52 | 3,500 | — | — |
| 2002-11-27 | $5.52 | $5.52 | 1,600 | — | — |
| 2002-11-26 | $5.52 | $5.52 | 3,100 | — | — |
| 2002-11-25 | $5.20 | $5.20 | 0 | — | — |
| 2002-11-22 | $5.20 | $5.20 | 12,000 | — | — |
| 2002-11-21 | $5.15 | $5.15 | 3,500 | — | — |
| 2002-11-20 | $5.22 | $5.22 | 2,100 | — | — |
| 2002-11-19 | $5.19 | $5.19 | 3,000 | — | — |
| 2002-11-18 | $5.12 | $5.12 | 3,900 | — | — |
| 2002-11-15 | $5.55 | $5.55 | 8,200 | — | — |
| 2002-11-14 | $4.80 | $4.80 | 2,700 | — | — |
| 2002-11-13 | $5.00 | $5.00 | 3,000 | — | — |
| 2002-11-12 | $4.74 | $4.74 | 6,900 | — | — |
| 2002-11-11 | $4.75 | $4.75 | 3,300 | — | — |
| 2002-11-08 | $4.97 | $4.97 | 3,200 | — | — |
| 2002-11-07 | $5.05 | $5.05 | 3,800 | — | — |
| 2002-11-06 | $5.06 | $5.06 | 5,500 | — | — |
| 2002-11-05 | $4.90 | $4.90 | 6,700 | — | — |
| 2002-11-04 | $4.95 | $4.95 | 100 | — | — |
| 2002-11-01 | $4.80 | $4.80 | 8,900 | — | — |
| 2002-10-31 | $4.95 | $4.95 | 2,300 | — | — |
| 2002-10-30 | $4.98 | $4.98 | 600 | — | — |
| 2002-10-29 | $4.75 | $4.75 | 14,500 | — | — |
| 2002-10-28 | $4.85 | $4.85 | 5,100 | — | — |
| 2002-10-25 | $4.80 | $4.80 | 5,900 | — | — |
| 2002-10-24 | $4.75 | $4.75 | 4,300 | — | — |
| 2002-10-23 | $4.97 | $4.97 | 3,400 | — | — |
| 2002-10-22 | $5.03 | $5.03 | 14,200 | — | — |
| 2002-10-21 | $4.88 | $4.88 | 2,400 | — | — |
| 2002-10-18 | $4.92 | $4.92 | 0 | — | — |
| 2002-10-17 | $4.92 | $4.92 | 2,700 | — | — |
| 2002-10-16 | $4.99 | $4.99 | 2,200 | — | — |
| 2002-10-15 | $4.78 | $4.78 | 5,200 | — | — |
| 2002-10-14 | $4.75 | $4.75 | 5,000 | — | — |
| 2002-10-11 | $5.08 | $5.08 | 2,300 | — | — |
| 2002-10-10 | $4.90 | $4.90 | 2,800 | — | — |
| 2002-10-09 | $4.73 | $4.73 | 8,800 | — | — |
| 2002-10-08 | $5.07 | $5.07 | 4,100 | — | — |
| 2002-10-07 | $4.99 | $4.99 | 0 | — | — |
| 2002-10-04 | $4.99 | $4.99 | 0 | — | — |
| 2002-10-03 | $4.99 | $4.99 | 2,000 | — | — |
| 2002-10-02 | $5.09 | $5.09 | 2,600 | — | — |
| 2002-10-01 | $5.10 | $5.10 | 14,500 | — | — |
| 2002-09-30 | $4.55 | $4.55 | 6,600 | — | — |
| 2002-09-27 | $4.74 | $4.74 | 0 | — | — |
| 2002-09-26 | $4.74 | $4.74 | 0 | — | — |
| 2002-09-25 | $4.74 | $4.74 | 19,600 | — | — |
| 2002-09-24 | $4.38 | $4.38 | 100 | — | — |
| 2002-09-23 | $4.45 | $4.45 | 600 | — | — |
| 2002-09-20 | $4.35 | $4.35 | 44,900 | — | — |
| 2002-09-19 | $4.39 | $4.39 | 19,200 | — | — |
| 2002-09-18 | $4.31 | $4.31 | 30,200 | — | — |
| 2002-09-17 | $4.35 | $4.35 | 16,100 | — | — |
| 2002-09-16 | $4.33 | $4.33 | 9,200 | — | — |
| 2002-09-13 | $4.35 | $4.35 | 0 | — | — |
| 2002-09-12 | $4.35 | $4.35 | 0 | — | — |
| 2002-09-11 | $4.35 | $4.35 | 9,600 | — | — |
| 2002-09-10 | $4.39 | $4.39 | 4,600 | — | — |
| 2002-09-09 | $4.34 | $4.34 | 30,100 | — | — |
| 2002-09-06 | $4.33 | $4.33 | 5,700 | — | — |
| 2002-09-05 | $4.33 | $4.33 | 5,700 | — | — |
| 2002-09-04 | $4.34 | $4.34 | 12,700 | — | — |
| 2002-09-03 | $4.60 | $4.60 | 41,500 | — | — |
| 2002-08-30 | $4.60 | $4.60 | 400 | — | — |
| 2002-08-29 | $4.60 | $4.60 | 1,700 | — | — |
| 2002-08-28 | $4.55 | $4.55 | 16,300 | — | — |
| 2002-08-27 | $4.57 | $4.57 | 8,600 | — | — |
| 2002-08-26 | $4.82 | $4.82 | 8,000 | — | — |
| 2002-08-23 | $4.65 | $4.65 | 2,300 | — | — |
| 2002-08-22 | $4.65 | $4.65 | 500 | — | — |
| 2002-08-21 | $4.66 | $4.66 | 1,500 | — | — |
| 2002-08-20 | $4.65 | $4.65 | 1,000 | — | — |
| 2002-08-19 | $4.56 | $4.56 | 10,600 | — | — |
| 2002-08-16 | $4.60 | $4.60 | 3,200 | — | — |
| 2002-08-15 | $4.60 | $4.60 | 0 | — | — |
| 2002-08-14 | $4.60 | $4.60 | 500 | — | — |
| 2002-08-13 | $4.65 | $4.65 | 0 | — | — |
| 2002-08-12 | $4.65 | $4.65 | 29,000 | — | — |
| 2002-08-09 | $4.72 | $4.72 | 11,000 | — | — |
| 2002-08-08 | $4.55 | $4.55 | 2,200 | — | — |
| 2002-08-07 | $4.81 | $4.81 | 500 | — | — |
| 2002-08-06 | $4.97 | $4.97 | 0 | — | — |
| 2002-08-05 | $4.97 | $4.97 | 18,600 | — | — |
| 2002-08-02 | $4.70 | $4.70 | 11,900 | — | — |
| 2002-08-01 | $5.00 | $5.00 | 5,600 | — | — |
| 2002-07-31 | $5.20 | $5.20 | 6,400 | — | — |
| 2002-07-30 | $5.01 | $5.01 | 4,700 | — | — |
| 2002-07-29 | $5.00 | $5.00 | 500 | — | — |
| 2002-07-26 | $5.50 | $5.50 | 2,800 | — | — |
| 2002-07-25 | $5.40 | $5.40 | 9,000 | — | — |
| 2002-07-24 | $5.70 | $5.70 | 10,800 | — | — |
| 2002-07-23 | $5.70 | $5.70 | 12,800 | — | — |
| 2002-07-22 | $5.40 | $5.40 | 10,600 | — | — |
| 2002-07-19 | $5.60 | $5.60 | 10,400 | — | — |
| 2002-07-18 | $6.15 | $6.15 | 7,500 | — | — |
| 2002-07-17 | $5.79 | $5.79 | 2,000 | — | — |
| 2002-07-16 | $5.75 | $5.75 | 1,400 | — | — |
| 2002-07-15 | $5.80 | $5.80 | 2,300 | — | — |
| 2002-07-12 | $5.85 | $5.85 | 4,900 | — | — |
| 2002-07-11 | $5.70 | $5.70 | 2,800 | — | — |
| 2002-07-10 | $6.15 | $6.15 | 2,300 | — | — |
| 2002-07-09 | $6.15 | $6.15 | 200 | — | — |
| 2002-07-08 | $6.15 | $6.15 | 3,000 | — | — |
| 2002-07-05 | $6.25 | $6.25 | 200 | — | — |
| 2002-07-03 | $6.25 | $6.25 | 4,200 | — | — |
| 2002-07-02 | $6.30 | $6.30 | 12,000 | — | — |
| 2002-07-01 | $5.90 | $5.90 | 600 | — | — |
| 2002-06-28 | $6.26 | $6.26 | 1,300 | — | — |
| 2002-06-27 | $6.25 | $6.25 | 1,200 | — | — |
| 2002-06-26 | $5.98 | $5.98 | 0 | — | — |
| 2002-06-25 | $5.98 | $5.98 | 500 | — | — |
| 2002-06-24 | $6.34 | $6.34 | 1,700 | — | — |
| 2002-06-21 | $5.98 | $5.98 | 6,400 | — | — |
| 2002-06-20 | $6.27 | $6.27 | 1,800 | — | — |
| 2002-06-19 | $5.89 | $5.89 | 5,900 | — | — |
| 2002-06-18 | $5.89 | $5.89 | 100 | — | — |
| 2002-06-17 | $5.80 | $5.80 | 400 | — | — |
| 2002-06-14 | $5.48 | $5.48 | 8,300 | — | — |
| 2002-06-13 | $5.75 | $5.75 | 4,400 | — | — |
| 2002-06-12 | $6.05 | $6.05 | 4,200 | — | — |
| 2002-06-11 | $6.20 | $6.20 | 2,300 | — | — |
| 2002-06-10 | $5.82 | $5.82 | 0 | — | — |
| 2002-06-07 | $5.82 | $5.82 | 1,600 | — | — |
| 2002-06-06 | $5.95 | $5.95 | 1,700 | — | — |
| 2002-06-05 | $6.30 | $6.30 | 5,700 | — | — |
| 2002-06-04 | $5.95 | $5.95 | 5,800 | — | — |
| 2002-06-03 | $6.15 | $6.15 | 5,700 | — | — |
| 2002-05-31 | $6.65 | $6.65 | 1,600 | — | — |
| 2002-05-30 | $6.49 | $6.49 | 3,600 | — | — |
| 2002-05-29 | $6.55 | $6.55 | 1,100 | — | — |
| 2002-05-28 | $6.57 | $6.57 | 0 | — | — |
| 2002-05-24 | $6.57 | $6.57 | 400 | — | — |
| 2002-05-23 | $6.71 | $6.71 | 4,400 | — | — |
| 2002-05-22 | $6.79 | $6.79 | 100 | — | — |
| 2002-05-21 | $6.65 | $6.65 | 400 | — | — |
| 2002-05-20 | $6.66 | $6.66 | 6,800 | — | — |
| 2002-05-17 | $7.00 | $7.00 | 1,300 | — | — |
| 2002-05-16 | $7.00 | $7.00 | 1,300 | — | — |
| 2002-05-15 | $6.99 | $6.99 | 1,200 | — | — |
| 2002-05-14 | $6.75 | $6.75 | 4,800 | — | — |
| 2002-05-13 | $6.76 | $6.76 | 7,600 | — | — |
| 2002-05-10 | $6.80 | $6.80 | 32,000 | — | — |
| 2002-05-09 | $6.95 | $6.95 | 14,100 | — | — |
| 2002-05-08 | $7.00 | $7.00 | 33,200 | — | — |
| 2002-05-07 | $7.51 | $7.51 | 900 | — | — |
| 2002-05-06 | $7.65 | $7.65 | 5,800 | — | — |
| 2002-05-03 | $7.80 | $7.80 | 1,300 | — | — |
| 2002-05-02 | $7.75 | $7.75 | 2,700 | — | — |
| 2002-05-01 | $7.90 | $7.90 | 1,600 | — | — |
| 2002-04-30 | $7.32 | $7.32 | 3,000 | — | — |
| 2002-04-29 | $7.75 | $7.75 | 12,400 | — | — |
| 2002-04-26 | $7.75 | $7.75 | 21,400 | — | — |
| 2002-04-25 | $8.48 | $8.48 | 2,500 | — | — |
| 2002-04-24 | $8.50 | $8.50 | 11,100 | — | — |
| 2002-04-23 | $8.40 | $8.40 | 800 | — | — |
| 2002-04-22 | $8.60 | $8.60 | 4,200 | — | — |
| 2002-04-19 | $8.50 | $8.50 | 11,700 | — | — |
| 2002-04-18 | $7.95 | $7.95 | 2,200 | — | — |
| 2002-04-17 | $8.30 | $8.30 | 6,300 | — | — |
| 2002-04-16 | $8.24 | $8.24 | 27,000 | — | — |
| 2002-04-15 | $8.48 | $8.48 | 19,200 | — | — |
| 2002-04-12 | $8.45 | $8.45 | 26,800 | — | — |
| 2002-04-11 | $8.45 | $8.45 | 29,200 | — | — |
| 2002-04-10 | $7.25 | $7.25 | 500 | — | — |
| 2002-04-09 | $7.20 | $7.20 | 16,900 | — | — |
| 2002-04-08 | $7.20 | $7.20 | 1,600 | — | — |
| 2002-04-05 | $7.10 | $7.10 | 4,700 | — | — |
| 2002-04-04 | $7.20 | $7.20 | 4,900 | — | — |
| 2002-04-03 | $7.20 | $7.20 | 2,300 | — | — |
| 2002-04-02 | $7.20 | $7.20 | 2,100 | — | — |
| 2002-04-01 | $7.30 | $7.30 | 2,800 | — | — |
| 2002-03-28 | $7.40 | $7.40 | 33,600 | — | — |
| 2002-03-27 | $7.15 | $7.15 | 25,300 | — | — |
| 2002-03-26 | $7.00 | $7.00 | 17,000 | — | — |
| 2002-03-25 | $6.83 | $6.83 | 2,300 | — | — |
| 2002-03-22 | $6.82 | $6.82 | 4,800 | — | — |
| 2002-03-21 | $7.06 | $7.06 | 600 | — | — |
| 2002-03-20 | $6.90 | $6.90 | 5,300 | — | — |
| 2002-03-19 | $7.04 | $7.04 | 1,000 | — | — |
| 2002-03-18 | $6.85 | $6.85 | 4,000 | — | — |
| 2002-03-15 | $6.98 | $6.98 | 1,600 | — | — |
| 2002-03-14 | $6.98 | $6.98 | 0 | — | — |
| 2002-03-13 | $6.98 | $6.98 | 3,000 | — | — |
| 2002-03-12 | $6.75 | $6.75 | 2,200 | — | — |
| 2002-03-11 | $7.05 | $7.05 | 1,300 | — | — |
| 2002-03-08 | $6.75 | $6.75 | 31,000 | — | — |
| 2002-03-07 | $7.10 | $7.10 | 16,900 | — | — |
| 2002-03-06 | $7.10 | $7.10 | 3,400 | — | — |
| 2002-03-05 | $7.15 | $7.15 | 11,400 | — | — |
| 2002-03-04 | $7.00 | $7.00 | 7,900 | — | — |
| 2002-03-01 | $7.20 | $7.20 | 3,200 | — | — |
| 2002-02-28 | $7.02 | $7.02 | 16,900 | — | — |
| 2002-02-27 | $6.92 | $6.92 | 14,500 | — | — |
| 2002-02-26 | $7.02 | $7.02 | 7,200 | — | — |
| 2002-02-25 | $6.90 | $6.90 | 29,400 | — | — |
| 2002-02-22 | $6.90 | $6.90 | 4,000 | — | — |
| 2002-02-21 | $6.65 | $6.65 | 18,200 | — | — |
| 2002-02-20 | $6.75 | $6.75 | 6,900 | — | — |
| 2002-02-19 | $6.84 | $6.84 | 9,500 | — | — |
| 2002-02-15 | $7.03 | $7.03 | 30,200 | — | — |
| 2002-02-14 | $7.34 | $7.34 | 79,600 | — | — |
| 2002-02-13 | $6.50 | $6.50 | 37,200 | — | — |
| 2002-02-12 | $6.40 | $6.40 | 32,500 | — | — |
| 2002-02-11 | $6.00 | $6.00 | 13,500 | — | — |
| 2002-02-08 | $5.65 | $5.65 | 1,000 | — | — |
| 2002-02-07 | $5.60 | $5.60 | 11,300 | — | — |
| 2002-02-06 | $5.41 | $5.41 | 0 | — | — |
| 2002-02-05 | $5.41 | $5.41 | 11,300 | — | — |
| 2002-02-04 | $5.50 | $5.50 | 12,600 | — | — |
| 2002-02-01 | $5.46 | $5.46 | 3,100 | — | — |
| 2002-01-31 | $5.40 | $5.40 | 5,800 | — | — |
| 2002-01-30 | $5.63 | $5.63 | 13,800 | — | — |
| 2002-01-29 | $5.72 | $5.72 | 3,900 | — | — |
| 2002-01-28 | $5.75 | $5.75 | 1,000 | — | — |
| 2002-01-25 | $5.63 | $5.63 | 1,900 | — | — |
| 2002-01-24 | $5.75 | $5.75 | 7,700 | — | — |
| 2002-01-23 | $5.76 | $5.76 | 11,700 | — | — |
| 2002-01-22 | $6.00 | $6.00 | 19,200 | — | — |
| 2002-01-18 | $6.01 | $6.01 | 2,200 | — | — |
| 2002-01-17 | $6.25 | $6.25 | 1,000 | — | — |
| 2002-01-16 | $6.25 | $6.25 | 3,900 | — | — |
| 2002-01-15 | $6.25 | $6.25 | 15,400 | — | — |
| 2002-01-14 | $6.01 | $6.01 | 2,100 | — | — |
| 2002-01-11 | $6.45 | $6.45 | 7,300 | — | — |
| 2002-01-10 | $6.71 | $6.71 | 4,000 | — | — |
| 2002-01-09 | $6.79 | $6.79 | 17,000 | — | — |
| 2002-01-08 | $6.60 | $6.60 | 16,700 | — | — |
| 2002-01-07 | $6.05 | $6.05 | 3,300 | — | — |
| 2002-01-04 | $6.01 | $6.01 | 1,800 | — | — |
| 2002-01-03 | $5.80 | $5.80 | 9,200 | — | — |
| 2002-01-02 | $5.75 | $5.75 | 1,400 | — | — |