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
- 1994-02-01 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 | $6.13 | $10.25 | 12,000 | — | — |
| 2002-12-30 | $6.07 | $10.15 | 3,300 | — | — |
| 2002-12-27 | $6.07 | $10.14 | 1,800 | — | — |
| 2002-12-26 | $6.02 | $10.06 | 0 | — | — |
| 2002-12-24 | $6.02 | $10.06 | 11,700 | — | — |
| 2002-12-23 | $6.02 | $10.06 | 15,600 | — | — |
| 2002-12-20 | $6.03 | $10.09 | 10,800 | — | — |
| 2002-12-19 | $6.03 | $10.09 | 0 | — | — |
| 2002-12-18 | $6.03 | $10.09 | 600 | — | — |
| 2002-12-17 | $6.03 | $10.09 | 3,300 | — | — |
| 2002-12-16 | $6.02 | $10.06 | 24,300 | — | — |
| 2002-12-13 | $6.03 | $10.08 | 300 | — | — |
| 2002-12-12 | $6.02 | $10.06 | 30,300 | — | — |
| 2002-12-11 | $6.02 | $10.06 | 37,500 | — | — |
| 2002-12-10 | $6.03 | $10.09 | 22,200 | — | — |
| 2002-12-09 | $6.03 | $10.09 | 2,700 | — | — |
| 2002-12-06 | $6.03 | $10.09 | 7,200 | — | — |
| 2002-12-05 | $6.03 | $10.09 | 900 | — | — |
| 2002-12-04 | $6.03 | $10.09 | 1,800 | — | — |
| 2002-12-03 | $6.00 | $10.03 | 5,700 | — | — |
| 2002-12-02 | $6.03 | $10.09 | 1,500 | — | — |
| 2002-11-29 | $5.87 | $9.81 | 300 | — | — |
| 2002-11-27 | $6.03 | $10.09 | 900 | — | — |
| 2002-11-26 | $6.03 | $10.08 | 0 | — | — |
| 2002-11-25 | $6.03 | $10.08 | 2,700 | — | — |
| 2002-11-22 | $5.95 | $9.95 | 6,900 | — | — |
| 2002-11-21 | $6.01 | $10.05 | 10,800 | — | — |
| 2002-11-20 | $6.00 | $10.03 | 3,300 | — | — |
| 2002-11-19 | $6.00 | $10.03 | 5,700 | — | — |
| 2002-11-18 | $6.03 | $10.09 | 0 | — | — |
| 2002-11-15 | $6.03 | $10.09 | 9,900 | — | — |
| 2002-11-14 | $6.03 | $10.08 | 600 | — | — |
| 2002-11-13 | $6.03 | $10.08 | 3,300 | — | — |
| 2002-11-12 | $5.83 | $9.75 | 29,400 | — | — |
| 2002-11-11 | $6.03 | $10.09 | 1,800 | — | — |
| 2002-11-08 | $6.03 | $10.09 | 0 | — | — |
| 2002-11-07 | $6.03 | $10.09 | 1,500 | — | — |
| 2002-11-06 | $6.02 | $10.06 | 8,700 | — | — |
| 2002-11-05 | $6.03 | $10.09 | 1,500 | — | — |
| 2002-11-04 | $6.03 | $10.08 | 300 | — | — |
| 2002-11-01 | $6.02 | $10.07 | 900 | — | — |
| 2002-10-31 | $5.96 | $9.97 | 900 | — | — |
| 2002-10-30 | $5.97 | $9.98 | 300 | — | — |
| 2002-10-29 | $5.92 | $9.89 | 2,400 | — | — |
| 2002-10-28 | $6.03 | $10.09 | 3,900 | — | — |
| 2002-10-25 | $5.93 | $9.92 | 3,300 | — | — |
| 2002-10-24 | $6.00 | $10.03 | 1,500 | — | — |
| 2002-10-23 | $6.03 | $10.09 | 300 | — | — |
| 2002-10-22 | $6.03 | $10.08 | 900 | — | — |
| 2002-10-21 | $6.03 | $10.09 | 2,400 | — | — |
| 2002-10-18 | $5.92 | $9.90 | 300 | — | — |
| 2002-10-17 | $6.03 | $10.09 | 4,800 | — | — |
| 2002-10-16 | $6.02 | $10.06 | 14,100 | — | — |
| 2002-10-15 | $6.04 | $9.95 | 40,500 | — | — |
| 2002-10-14 | $6.03 | $9.93 | 36,900 | — | — |
| 2002-10-11 | $6.03 | $9.92 | 0 | — | — |
| 2002-10-10 | $6.03 | $9.92 | 1,200 | — | — |
| 2002-10-09 | $6.00 | $9.87 | 3,000 | — | — |
| 2002-10-08 | $6.02 | $9.91 | 5,100 | — | — |
| 2002-10-07 | $5.98 | $9.85 | 17,400 | — | — |
| 2002-10-04 | $6.04 | $9.93 | 1,800 | — | — |
| 2002-10-03 | $5.98 | $9.84 | 5,700 | — | — |
| 2002-10-02 | $5.92 | $9.74 | 2,400 | — | — |
| 2002-10-01 | $6.00 | $9.87 | 10,800 | — | — |
| 2002-09-30 | $6.02 | $9.91 | 0 | — | — |
| 2002-09-27 | $6.02 | $9.91 | 0 | — | — |
| 2002-09-26 | $6.02 | $9.91 | 1,800 | — | — |
| 2002-09-25 | $5.97 | $9.82 | 2,400 | — | — |
| 2002-09-24 | $6.02 | $9.91 | 7,500 | — | — |
| 2002-09-23 | $6.03 | $9.92 | 4,800 | — | — |
| 2002-09-20 | $6.03 | $9.92 | 2,400 | — | — |
| 2002-09-19 | $6.03 | $9.93 | 600 | — | — |
| 2002-09-18 | $6.02 | $9.91 | 0 | — | — |
| 2002-09-17 | $6.02 | $9.91 | 0 | — | — |
| 2002-09-16 | $6.02 | $9.91 | 19,200 | — | — |
| 2002-09-13 | $6.13 | $10.09 | 900 | — | — |
| 2002-09-12 | $6.04 | $9.93 | 600 | — | — |
| 2002-09-11 | $6.19 | $10.18 | 3,600 | — | — |
| 2002-09-10 | $6.00 | $9.87 | 0 | — | — |
| 2002-09-09 | $6.00 | $9.87 | 4,800 | — | — |
| 2002-09-06 | $5.97 | $9.82 | 8,100 | — | — |
| 2002-09-05 | $6.03 | $9.93 | 0 | — | — |
| 2002-09-04 | $6.03 | $9.93 | 300 | — | — |
| 2002-09-03 | $5.92 | $9.75 | 0 | — | — |
| 2002-08-30 | $5.92 | $9.75 | 8,100 | — | — |
| 2002-08-29 | $6.03 | $9.92 | 300 | — | — |
| 2002-08-28 | $6.00 | $9.87 | 21,300 | — | — |
| 2002-08-27 | $6.00 | $9.87 | 900 | — | — |
| 2002-08-26 | $6.03 | $9.93 | 3,600 | — | — |
| 2002-08-23 | $6.03 | $9.92 | 300 | — | — |
| 2002-08-22 | $6.03 | $9.93 | 4,800 | — | — |
| 2002-08-21 | $5.97 | $9.83 | 5,400 | — | — |
| 2002-08-20 | $6.02 | $9.91 | 13,200 | — | — |
| 2002-08-19 | $6.03 | $9.92 | 35,400 | — | — |
| 2002-08-16 | $6.30 | $10.37 | 2,100 | — | — |
| 2002-08-15 | $6.30 | $10.37 | 900 | — | — |
| 2002-08-14 | $6.33 | $10.42 | 4,800 | — | — |
| 2002-08-13 | $6.20 | $10.21 | 8,400 | — | — |
| 2002-08-12 | $6.20 | $10.21 | 23,700 | — | — |
| 2002-08-09 | $6.45 | $10.62 | 6,300 | — | — |
| 2002-08-08 | $6.50 | $10.70 | 7,200 | — | — |
| 2002-08-07 | $6.67 | $10.98 | 1,500 | — | — |
| 2002-08-06 | $6.67 | $10.97 | 5,700 | — | — |
| 2002-08-05 | $6.55 | $10.78 | 6,600 | — | — |
| 2002-08-02 | $6.67 | $10.98 | 7,200 | — | — |
| 2002-08-01 | $6.57 | $10.82 | 9,000 | — | — |
| 2002-07-31 | $6.52 | $10.72 | 7,800 | — | — |
| 2002-07-30 | $6.06 | $9.98 | 9,900 | — | — |
| 2002-07-29 | $6.02 | $9.91 | 17,100 | — | — |
| 2002-07-26 | $5.99 | $9.85 | 600 | — | — |
| 2002-07-25 | $6.00 | $9.87 | 4,500 | — | — |
| 2002-07-24 | $5.96 | $9.80 | 6,300 | — | — |
| 2002-07-23 | $5.97 | $9.83 | 3,300 | — | — |
| 2002-07-22 | $5.98 | $9.84 | 4,800 | — | — |
| 2002-07-19 | $5.98 | $9.85 | 6,300 | — | — |
| 2002-07-18 | $6.00 | $9.87 | 11,700 | — | — |
| 2002-07-17 | $6.00 | $9.87 | 7,800 | — | — |
| 2002-07-16 | $6.00 | $9.72 | 8,400 | — | — |
| 2002-07-15 | $6.06 | $9.81 | 38,100 | — | — |
| 2002-07-12 | $5.87 | $9.50 | 12,600 | — | — |
| 2002-07-11 | $6.00 | $9.72 | 10,200 | — | — |
| 2002-07-10 | $6.03 | $9.77 | 1,500 | — | — |
| 2002-07-09 | $6.02 | $9.74 | 2,700 | — | — |
| 2002-07-08 | $6.00 | $9.71 | 9,600 | — | — |
| 2002-07-05 | $5.92 | $9.58 | 17,100 | — | — |
| 2002-07-03 | $5.98 | $9.69 | 5,700 | — | — |
| 2002-07-02 | $6.02 | $9.74 | 4,800 | — | — |
| 2002-07-01 | $6.04 | $9.78 | 41,100 | — | — |
| 2002-06-28 | $6.06 | $9.82 | 45,600 | — | — |
| 2002-06-27 | $6.11 | $9.89 | 1,800 | — | — |
| 2002-06-26 | $6.02 | $9.75 | 5,700 | — | — |
| 2002-06-25 | $6.07 | $9.83 | 14,700 | — | — |
| 2002-06-24 | $6.18 | $10.01 | 0 | — | — |
| 2002-06-21 | $6.18 | $10.01 | 2,400 | — | — |
| 2002-06-20 | $6.23 | $10.08 | 2,100 | — | — |
| 2002-06-19 | $6.33 | $10.26 | 0 | — | — |
| 2002-06-18 | $6.33 | $10.26 | 0 | — | — |
| 2002-06-17 | $6.33 | $10.26 | 17,100 | — | — |
| 2002-06-14 | $6.28 | $10.18 | 10,200 | — | — |
| 2002-06-13 | $6.36 | $10.30 | 3,000 | — | — |
| 2002-06-12 | $6.37 | $10.32 | 13,800 | — | — |
| 2002-06-11 | $6.43 | $10.41 | 1,800 | — | — |
| 2002-06-10 | $6.42 | $10.39 | 0 | — | — |
| 2002-06-07 | $6.42 | $10.39 | 3,000 | — | — |
| 2002-06-06 | $6.43 | $10.42 | 1,500 | — | — |
| 2002-06-05 | $6.45 | $10.45 | 12,000 | — | — |
| 2002-06-04 | $6.66 | $10.79 | 3,600 | — | — |
| 2002-06-03 | $6.57 | $10.65 | 3,000 | — | — |
| 2002-05-31 | $6.67 | $10.80 | 14,700 | — | — |
| 2002-05-30 | $6.49 | $10.51 | 4,200 | — | — |
| 2002-05-29 | $6.47 | $10.48 | 6,000 | — | — |
| 2002-05-28 | $6.38 | $10.34 | 9,000 | — | — |
| 2002-05-24 | $6.47 | $10.48 | 13,500 | — | — |
| 2002-05-23 | $6.53 | $10.58 | 0 | — | — |
| 2002-05-22 | $6.53 | $10.58 | 42,000 | — | — |
| 2002-05-21 | $6.80 | $11.01 | 0 | — | — |
| 2002-05-20 | $6.80 | $11.01 | 600 | — | — |
| 2002-05-17 | $6.80 | $11.01 | 0 | — | — |
| 2002-05-16 | $6.80 | $11.01 | 3,900 | — | — |
| 2002-05-15 | $6.92 | $11.20 | 1,200 | — | — |
| 2002-05-14 | $6.88 | $11.15 | 12,600 | — | — |
| 2002-05-13 | $6.75 | $10.93 | 8,700 | — | — |
| 2002-05-10 | $6.75 | $10.93 | 0 | — | — |
| 2002-05-09 | $6.75 | $10.93 | 4,500 | — | — |
| 2002-05-08 | $6.66 | $10.78 | 23,400 | — | — |
| 2002-05-07 | $6.65 | $10.77 | 10,800 | — | — |
| 2002-05-06 | $6.67 | $10.80 | 15,000 | — | — |
| 2002-05-03 | $6.62 | $10.72 | 9,600 | — | — |
| 2002-05-02 | $6.60 | $10.69 | 2,700 | — | — |
| 2002-05-01 | $6.53 | $10.58 | 300 | — | — |
| 2002-04-30 | $6.50 | $10.52 | 5,100 | — | — |
| 2002-04-29 | $6.46 | $10.47 | 600 | — | — |
| 2002-04-26 | $6.42 | $10.39 | 15,000 | — | — |
| 2002-04-25 | $6.54 | $10.59 | 4,200 | — | — |
| 2002-04-24 | $6.50 | $10.52 | 1,200 | — | — |
| 2002-04-23 | $6.45 | $10.45 | 1,800 | — | — |
| 2002-04-22 | $6.42 | $10.40 | 1,500 | — | — |
| 2002-04-19 | $6.59 | $10.67 | 2,100 | — | — |
| 2002-04-18 | $6.58 | $10.65 | 3,300 | — | — |
| 2002-04-17 | $6.50 | $10.53 | 6,000 | — | — |
| 2002-04-16 | $6.48 | $10.50 | 3,300 | — | — |
| 2002-04-15 | $6.56 | $10.62 | 600 | — | — |
| 2002-04-12 | $6.59 | $10.67 | 12,300 | — | — |
| 2002-04-11 | $6.59 | $10.67 | 11,100 | — | — |
| 2002-04-10 | $6.58 | $10.66 | 9,000 | — | — |
| 2002-04-09 | $6.59 | $10.51 | 6,900 | — | — |
| 2002-04-08 | $6.58 | $10.51 | 19,800 | — | — |
| 2002-04-05 | $6.58 | $10.51 | 6,000 | — | — |
| 2002-04-04 | $6.58 | $10.51 | 3,300 | — | — |
| 2002-04-03 | $6.58 | $10.50 | 3,600 | — | — |
| 2002-04-02 | $6.58 | $10.51 | 21,300 | — | — |
| 2002-04-01 | $6.58 | $10.51 | 18,000 | — | — |
| 2002-03-28 | $6.42 | $10.24 | 0 | — | — |
| 2002-03-27 | $6.42 | $10.24 | 2,400 | — | — |
| 2002-03-26 | $6.45 | $10.30 | 3,900 | — | — |
| 2002-03-25 | $6.45 | $10.29 | 600 | — | — |
| 2002-03-22 | $6.45 | $10.29 | 0 | — | — |
| 2002-03-21 | $6.45 | $10.29 | 900 | — | — |
| 2002-03-20 | $6.42 | $10.24 | 3,000 | — | — |
| 2002-03-19 | $6.38 | $10.19 | 0 | — | — |
| 2002-03-18 | $6.38 | $10.19 | 3,900 | — | — |
| 2002-03-15 | $6.41 | $10.23 | 600 | — | — |
| 2002-03-14 | $6.42 | $10.24 | 0 | — | — |
| 2002-03-13 | $6.42 | $10.24 | 0 | — | — |
| 2002-03-12 | $6.42 | $10.24 | 0 | — | — |
| 2002-03-11 | $6.42 | $10.24 | 2,700 | — | — |
| 2002-03-08 | $6.46 | $10.32 | 300 | — | — |
| 2002-03-07 | $6.46 | $10.32 | 600 | — | — |
| 2002-03-06 | $6.46 | $10.32 | 0 | — | — |
| 2002-03-05 | $6.46 | $10.32 | 0 | — | — |
| 2002-03-04 | $6.46 | $10.32 | 0 | — | — |
| 2002-03-01 | $6.46 | $10.32 | 0 | — | — |
| 2002-02-28 | $6.46 | $10.32 | 2,100 | — | — |
| 2002-02-27 | $6.57 | $10.48 | 0 | — | — |
| 2002-02-26 | $6.57 | $10.48 | 0 | — | — |
| 2002-02-25 | $6.57 | $10.48 | 3,000 | — | — |
| 2002-02-22 | $6.46 | $10.31 | 3,300 | — | — |
| 2002-02-21 | $6.37 | $10.17 | 300 | — | — |
| 2002-02-20 | $6.58 | $10.51 | 3,600 | — | — |
| 2002-02-19 | $6.50 | $10.38 | 4,800 | — | — |
| 2002-02-15 | $6.48 | $10.34 | 0 | — | — |
| 2002-02-14 | $6.48 | $10.34 | 2,100 | — | — |
| 2002-02-13 | $6.40 | $10.22 | 5,100 | — | — |
| 2002-02-12 | $6.48 | $10.34 | 0 | — | — |
| 2002-02-11 | $6.48 | $10.34 | 1,200 | — | — |
| 2002-02-08 | $6.48 | $10.34 | 900 | — | — |
| 2002-02-07 | $6.35 | $10.14 | 3,000 | — | — |
| 2002-02-06 | $6.33 | $10.11 | 0 | — | — |
| 2002-02-05 | $6.33 | $10.11 | 10,200 | — | — |
| 2002-02-04 | $6.33 | $10.11 | 9,900 | — | — |
| 2002-02-01 | $6.54 | $10.44 | 300 | — | — |
| 2002-01-31 | $6.53 | $10.43 | 4,200 | — | — |
| 2002-01-30 | $6.45 | $10.30 | 7,500 | — | — |
| 2002-01-29 | $6.66 | $10.64 | 6,300 | — | — |
| 2002-01-28 | $6.62 | $10.56 | 0 | — | — |
| 2002-01-25 | $6.62 | $10.56 | 0 | — | — |
| 2002-01-24 | $6.62 | $10.56 | 2,400 | — | — |
| 2002-01-23 | $6.50 | $10.38 | 900 | — | — |
| 2002-01-22 | $6.50 | $10.37 | 6,300 | — | — |
| 2002-01-18 | $6.39 | $10.19 | 900 | — | — |
| 2002-01-17 | $6.39 | $10.19 | 2,400 | — | — |
| 2002-01-16 | $6.50 | $10.38 | 600 | — | — |
| 2002-01-15 | $6.58 | $10.36 | 0 | — | — |
| 2002-01-14 | $6.58 | $10.36 | 6,600 | — | — |
| 2002-01-11 | $6.56 | $10.33 | 3,600 | — | — |
| 2002-01-10 | $6.56 | $10.33 | 600 | — | — |
| 2002-01-09 | $6.56 | $10.32 | 1,200 | — | — |
| 2002-01-08 | $6.67 | $10.49 | 6,000 | — | — |
| 2002-01-07 | $6.56 | $10.32 | 0 | — | — |
| 2002-01-04 | $6.56 | $10.32 | 0 | — | — |
| 2002-01-03 | $6.56 | $10.32 | 11,400 | — | — |
| 2002-01-02 | $6.51 | $10.24 | 12,000 | — | — |