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
- 1994-04-12 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 | $5.23 | $6.75 | 6,000 | — | — |
| 2002-12-30 | $5.31 | $6.87 | 0 | — | — |
| 2002-12-27 | $5.31 | $6.87 | 1,600 | — | — |
| 2002-12-26 | $5.25 | $6.79 | 0 | — | — |
| 2002-12-24 | $5.25 | $6.79 | 0 | — | — |
| 2002-12-23 | $5.25 | $6.79 | 12,000 | — | — |
| 2002-12-20 | $5.28 | $6.82 | 0 | — | — |
| 2002-12-19 | $5.28 | $6.82 | 3,200 | — | — |
| 2002-12-18 | $5.27 | $6.81 | 400 | — | — |
| 2002-12-17 | $5.30 | $6.85 | 0 | — | — |
| 2002-12-16 | $5.30 | $6.85 | 0 | — | — |
| 2002-12-13 | $5.30 | $6.85 | 0 | — | — |
| 2002-12-12 | $5.30 | $6.85 | 0 | — | — |
| 2002-12-11 | $5.30 | $6.85 | 800 | — | — |
| 2002-12-10 | $5.33 | $6.88 | 6,400 | — | — |
| 2002-12-09 | $5.45 | $7.04 | 0 | — | — |
| 2002-12-06 | $5.45 | $7.04 | 5,600 | — | — |
| 2002-12-05 | $5.43 | $7.01 | 0 | — | — |
| 2002-12-04 | $5.43 | $7.01 | 0 | — | — |
| 2002-12-03 | $5.43 | $7.01 | 2,400 | — | — |
| 2002-12-02 | $5.49 | $7.10 | 400 | — | — |
| 2002-11-29 | $5.48 | $7.08 | 0 | — | — |
| 2002-11-27 | $5.48 | $7.08 | 3,600 | — | — |
| 2002-11-26 | $5.51 | $7.12 | 2,800 | — | — |
| 2002-11-25 | $5.54 | $7.16 | 6,400 | — | — |
| 2002-11-22 | $5.50 | $7.11 | 1,600 | — | — |
| 2002-11-21 | $5.38 | $6.95 | 9,200 | — | — |
| 2002-11-20 | $5.15 | $6.65 | 23,600 | — | — |
| 2002-11-19 | $5.07 | $6.55 | 5,600 | — | — |
| 2002-11-18 | $5.06 | $6.54 | 21,200 | — | — |
| 2002-11-15 | $4.94 | $6.38 | 800 | — | — |
| 2002-11-14 | $4.90 | $6.33 | 400 | — | — |
| 2002-11-13 | $4.90 | $6.33 | 400 | — | — |
| 2002-11-12 | $4.89 | $6.27 | 0 | — | — |
| 2002-11-11 | $4.89 | $6.27 | 0 | — | — |
| 2002-11-08 | $4.89 | $6.27 | 44,000 | — | — |
| 2002-11-07 | $4.85 | $6.22 | 0 | — | — |
| 2002-11-06 | $4.85 | $6.22 | 800 | — | — |
| 2002-11-05 | $4.79 | $6.15 | 0 | — | — |
| 2002-11-04 | $4.79 | $6.15 | 3,200 | — | — |
| 2002-11-01 | $4.76 | $6.11 | 10,000 | — | — |
| 2002-10-31 | $4.90 | $6.29 | 4,000 | — | — |
| 2002-10-30 | $4.81 | $6.18 | 0 | — | — |
| 2002-10-29 | $4.81 | $6.18 | 0 | — | — |
| 2002-10-28 | $4.81 | $6.18 | 0 | — | — |
| 2002-10-25 | $4.81 | $6.18 | 0 | — | — |
| 2002-10-24 | $4.81 | $6.18 | 0 | — | — |
| 2002-10-23 | $4.81 | $6.18 | 0 | — | — |
| 2002-10-22 | $4.81 | $6.18 | 6,800 | — | — |
| 2002-10-21 | $4.77 | $6.12 | 0 | — | — |
| 2002-10-18 | $4.77 | $6.12 | 0 | — | — |
| 2002-10-17 | $4.77 | $6.12 | 400 | — | — |
| 2002-10-16 | $4.73 | $6.06 | 4,000 | — | — |
| 2002-10-15 | $4.72 | $6.06 | 2,400 | — | — |
| 2002-10-14 | $4.56 | $5.85 | 0 | — | — |
| 2002-10-11 | $4.56 | $5.85 | 4,000 | — | — |
| 2002-10-10 | $4.56 | $5.85 | 0 | — | — |
| 2002-10-09 | $4.56 | $5.85 | 4,400 | — | — |
| 2002-10-08 | $4.59 | $5.88 | 0 | — | — |
| 2002-10-07 | $4.59 | $5.88 | 0 | — | — |
| 2002-10-04 | $4.59 | $5.88 | 400 | — | — |
| 2002-10-03 | $4.68 | $6.00 | 0 | — | — |
| 2002-10-02 | $4.68 | $6.00 | 8,400 | — | — |
| 2002-10-01 | $4.75 | $6.09 | 0 | — | — |
| 2002-09-30 | $4.75 | $6.09 | 0 | — | — |
| 2002-09-27 | $4.75 | $6.09 | 5,200 | — | — |
| 2002-09-26 | $4.69 | $6.01 | 1,200 | — | — |
| 2002-09-25 | $4.69 | $6.01 | 0 | — | — |
| 2002-09-24 | $4.69 | $6.01 | 0 | — | — |
| 2002-09-23 | $4.69 | $6.01 | 2,800 | — | — |
| 2002-09-20 | $4.63 | $5.93 | 29,600 | — | — |
| 2002-09-19 | $4.59 | $5.88 | 13,200 | — | — |
| 2002-09-18 | $4.58 | $5.88 | 4,000 | — | — |
| 2002-09-17 | $4.58 | $5.88 | 2,000 | — | — |
| 2002-09-16 | $4.63 | $5.93 | 400 | — | — |
| 2002-09-13 | $4.68 | $6.00 | 1,600 | — | — |
| 2002-09-12 | $4.56 | $5.85 | 0 | — | — |
| 2002-09-11 | $4.56 | $5.85 | 0 | — | — |
| 2002-09-10 | $4.56 | $5.85 | 6,000 | — | — |
| 2002-09-09 | $4.67 | $6.00 | 0 | — | — |
| 2002-09-06 | $4.67 | $6.00 | 1,600 | — | — |
| 2002-09-05 | $4.69 | $6.01 | 0 | — | — |
| 2002-09-04 | $4.69 | $6.01 | 2,000 | — | — |
| 2002-09-03 | $4.53 | $5.81 | 3,600 | — | — |
| 2002-08-30 | $4.51 | $5.79 | 0 | — | — |
| 2002-08-29 | $4.51 | $5.79 | 0 | — | — |
| 2002-08-28 | $4.51 | $5.79 | 2,400 | — | — |
| 2002-08-27 | $4.48 | $5.75 | 0 | — | — |
| 2002-08-26 | $4.48 | $5.75 | 0 | — | — |
| 2002-08-23 | $4.48 | $5.75 | 0 | — | — |
| 2002-08-22 | $4.48 | $5.75 | 4,000 | — | — |
| 2002-08-21 | $4.56 | $5.85 | 0 | — | — |
| 2002-08-20 | $4.56 | $5.85 | 0 | — | — |
| 2002-08-19 | $4.56 | $5.85 | 0 | — | — |
| 2002-08-16 | $4.56 | $5.85 | 14,000 | — | — |
| 2002-08-15 | $4.45 | $5.71 | 8,800 | — | — |
| 2002-08-14 | $4.45 | $5.71 | 0 | — | — |
| 2002-08-13 | $4.45 | $5.71 | 8,000 | — | — |
| 2002-08-12 | $4.50 | $5.73 | 2,000 | — | — |
| 2002-08-09 | $4.63 | $5.89 | 800 | — | — |
| 2002-08-08 | $4.41 | $5.62 | 0 | — | — |
| 2002-08-07 | $4.41 | $5.62 | 0 | — | — |
| 2002-08-06 | $4.41 | $5.62 | 0 | — | — |
| 2002-08-05 | $4.41 | $5.62 | 1,200 | — | — |
| 2002-08-02 | $4.48 | $5.70 | 2,800 | — | — |
| 2002-08-01 | $4.63 | $5.89 | 0 | — | — |
| 2002-07-31 | $4.63 | $5.89 | 1,600 | — | — |
| 2002-07-30 | $4.50 | $5.73 | 0 | — | — |
| 2002-07-29 | $4.50 | $5.73 | 400 | — | — |
| 2002-07-26 | $4.40 | $5.60 | 0 | — | — |
| 2002-07-25 | $4.40 | $5.60 | 0 | — | — |
| 2002-07-24 | $4.40 | $5.60 | 8,400 | — | — |
| 2002-07-23 | $4.40 | $5.60 | 85,200 | — | — |
| 2002-07-22 | $4.59 | $5.84 | 800 | — | — |
| 2002-07-19 | $4.55 | $5.79 | 800 | — | — |
| 2002-07-18 | $4.68 | $5.96 | 0 | — | — |
| 2002-07-17 | $4.68 | $5.96 | 800 | — | — |
| 2002-07-16 | $4.36 | $5.55 | 0 | — | — |
| 2002-07-15 | $4.36 | $5.55 | 0 | — | — |
| 2002-07-12 | $4.36 | $5.55 | 2,000 | — | — |
| 2002-07-11 | $4.43 | $5.63 | 800 | — | — |
| 2002-07-10 | $4.44 | $5.65 | 28,000 | — | — |
| 2002-07-09 | $4.64 | $5.91 | 1,600 | — | — |
| 2002-07-08 | $4.61 | $5.87 | 49,200 | — | — |
| 2002-07-05 | $4.61 | $5.87 | 1,600 | — | — |
| 2002-07-03 | $4.75 | $6.05 | 0 | — | — |
| 2002-07-02 | $4.75 | $6.05 | 800 | — | — |
| 2002-07-01 | $4.78 | $6.08 | 14,400 | — | — |
| 2002-06-28 | $4.81 | $6.13 | 8,800 | — | — |
| 2002-06-27 | $4.73 | $6.02 | 0 | — | — |
| 2002-06-26 | $4.73 | $6.02 | 5,200 | — | — |
| 2002-06-25 | $4.72 | $6.00 | 8,800 | — | — |
| 2002-06-24 | $4.66 | $5.94 | 26,000 | — | — |
| 2002-06-21 | $4.71 | $6.00 | 6,400 | — | — |
| 2002-06-20 | $4.66 | $5.94 | 0 | — | — |
| 2002-06-19 | $4.66 | $5.94 | 0 | — | — |
| 2002-06-18 | $4.66 | $5.94 | 0 | — | — |
| 2002-06-17 | $4.66 | $5.94 | 0 | — | — |
| 2002-06-14 | $4.66 | $5.94 | 0 | — | — |
| 2002-06-13 | $4.66 | $5.94 | 400 | — | — |
| 2002-06-12 | $4.71 | $6.00 | 0 | — | — |
| 2002-06-11 | $4.71 | $6.00 | 0 | — | — |
| 2002-06-10 | $4.71 | $6.00 | 0 | — | — |
| 2002-06-07 | $4.71 | $6.00 | 0 | — | — |
| 2002-06-06 | $4.71 | $6.00 | 25,600 | — | — |
| 2002-06-05 | $4.75 | $6.05 | 0 | — | — |
| 2002-06-04 | $4.75 | $6.05 | 6,000 | — | — |
| 2002-06-03 | $4.75 | $6.05 | 400 | — | — |
| 2002-05-31 | $4.65 | $5.92 | 4,000 | — | — |
| 2002-05-30 | $4.75 | $6.04 | 4,800 | — | — |
| 2002-05-29 | $4.75 | $6.04 | 0 | — | — |
| 2002-05-28 | $4.75 | $6.04 | 0 | — | — |
| 2002-05-24 | $4.75 | $6.04 | 400 | — | — |
| 2002-05-23 | $4.75 | $6.05 | 10,400 | — | — |
| 2002-05-22 | $4.65 | $5.92 | 11,600 | — | — |
| 2002-05-21 | $4.75 | $6.04 | 86,000 | — | — |
| 2002-05-20 | $4.62 | $5.88 | 0 | — | — |
| 2002-05-17 | $4.62 | $5.88 | 12,000 | — | — |
| 2002-05-16 | $4.78 | $6.08 | 134,400 | — | — |
| 2002-05-15 | $4.80 | $6.11 | 0 | — | — |
| 2002-05-14 | $4.80 | $6.11 | 31,200 | — | — |
| 2002-05-13 | $4.66 | $5.93 | 0 | — | — |
| 2002-05-10 | $4.69 | $5.92 | 0 | — | — |
| 2002-05-09 | $4.69 | $5.92 | 1,200 | — | — |
| 2002-05-08 | $4.63 | $5.85 | 10,800 | — | — |
| 2002-05-07 | $4.63 | $5.85 | 0 | — | — |
| 2002-05-06 | $4.63 | $5.85 | 0 | — | — |
| 2002-05-03 | $4.63 | $5.85 | 0 | — | — |
| 2002-05-02 | $4.63 | $5.85 | 18,800 | — | — |
| 2002-05-01 | $4.72 | $5.97 | 400 | — | — |
| 2002-04-30 | $4.65 | $5.88 | 9,600 | — | — |
| 2002-04-29 | $4.54 | $5.74 | 1,200 | — | — |
| 2002-04-26 | $4.61 | $5.83 | 0 | — | — |
| 2002-04-25 | $4.61 | $5.83 | 8,000 | — | — |
| 2002-04-24 | $4.75 | $6.01 | 0 | — | — |
| 2002-04-23 | $4.75 | $6.01 | 800 | — | — |
| 2002-04-22 | $4.75 | $6.01 | 6,000 | — | — |
| 2002-04-19 | $4.83 | $6.11 | 7,600 | — | — |
| 2002-04-18 | $4.92 | $6.22 | 8,800 | — | — |
| 2002-04-17 | $4.58 | $5.79 | 3,600 | — | — |
| 2002-04-16 | $4.51 | $5.70 | 5,200 | — | — |
| 2002-04-15 | $4.31 | $5.45 | 0 | — | — |
| 2002-04-12 | $4.31 | $5.45 | 800 | — | — |
| 2002-04-11 | $4.38 | $5.54 | 2,000 | — | — |
| 2002-04-10 | $4.36 | $5.51 | 0 | — | — |
| 2002-04-09 | $4.36 | $5.51 | 4,000 | — | — |
| 2002-04-08 | $4.24 | $5.36 | 0 | — | — |
| 2002-04-05 | $4.24 | $5.36 | 0 | — | — |
| 2002-04-04 | $4.24 | $5.36 | 0 | — | — |
| 2002-04-03 | $4.24 | $5.36 | 0 | — | — |
| 2002-04-02 | $4.24 | $5.36 | 0 | — | — |
| 2002-04-01 | $4.24 | $5.36 | 4,800 | — | — |
| 2002-03-28 | $4.25 | $5.37 | 2,400 | — | — |
| 2002-03-27 | $4.21 | $5.32 | 0 | — | — |
| 2002-03-26 | $4.21 | $5.32 | 400 | — | — |
| 2002-03-25 | $4.25 | $5.37 | 0 | — | — |
| 2002-03-22 | $4.25 | $5.37 | 0 | — | — |
| 2002-03-21 | $4.25 | $5.37 | 800 | — | — |
| 2002-03-20 | $4.24 | $5.36 | 3,600 | — | — |
| 2002-03-19 | $4.30 | $5.44 | 1,200 | — | — |
| 2002-03-18 | $4.27 | $5.39 | 0 | — | — |
| 2002-03-15 | $4.27 | $5.39 | 40,000 | — | — |
| 2002-03-14 | $4.28 | $5.41 | 0 | — | — |
| 2002-03-13 | $4.28 | $5.41 | 6,800 | — | — |
| 2002-03-12 | $4.23 | $5.34 | 0 | — | — |
| 2002-03-11 | $4.23 | $5.34 | 1,600 | — | — |
| 2002-03-08 | $4.27 | $5.40 | 800 | — | — |
| 2002-03-07 | $4.28 | $5.41 | 0 | — | — |
| 2002-03-06 | $4.28 | $5.41 | 0 | — | — |
| 2002-03-05 | $4.28 | $5.41 | 0 | — | — |
| 2002-03-04 | $4.28 | $5.41 | 4,000 | — | — |
| 2002-03-01 | $4.28 | $5.41 | 1,200 | — | — |
| 2002-02-28 | $4.25 | $5.37 | 0 | — | — |
| 2002-02-27 | $4.25 | $5.37 | 0 | — | — |
| 2002-02-26 | $4.25 | $5.37 | 4,000 | — | — |
| 2002-02-25 | $4.25 | $5.37 | 400 | — | — |
| 2002-02-22 | $4.22 | $5.33 | 0 | — | — |
| 2002-02-21 | $4.22 | $5.33 | 0 | — | — |
| 2002-02-20 | $4.22 | $5.33 | 0 | — | — |
| 2002-02-19 | $4.22 | $5.33 | 5,600 | — | — |
| 2002-02-15 | $4.28 | $5.41 | 0 | — | — |
| 2002-02-14 | $4.28 | $5.41 | 0 | — | — |
| 2002-02-13 | $4.28 | $5.41 | 2,000 | — | — |
| 2002-02-12 | $4.25 | $5.34 | 4,000 | — | — |
| 2002-02-11 | $4.25 | $5.34 | 0 | — | — |
| 2002-02-08 | $4.25 | $5.34 | 0 | — | — |
| 2002-02-07 | $4.25 | $5.34 | 11,200 | — | — |
| 2002-02-06 | $4.19 | $5.26 | 0 | — | — |
| 2002-02-05 | $4.19 | $5.26 | 0 | — | — |
| 2002-02-04 | $4.19 | $5.26 | 3,600 | — | — |
| 2002-02-01 | $4.15 | $5.21 | 2,400 | — | — |
| 2002-01-31 | $4.19 | $5.25 | 2,000 | — | — |
| 2002-01-30 | $4.11 | $5.16 | 2,800 | — | — |
| 2002-01-29 | $4.11 | $5.16 | 0 | — | — |
| 2002-01-28 | $4.11 | $5.16 | 800 | — | — |
| 2002-01-25 | $4.13 | $5.18 | 23,600 | — | — |
| 2002-01-24 | $4.08 | $5.12 | 800 | — | — |
| 2002-01-23 | $4.08 | $5.12 | 32,800 | — | — |
| 2002-01-22 | $4.02 | $5.04 | 2,000 | — | — |
| 2002-01-18 | $4.01 | $5.04 | 400 | — | — |
| 2002-01-17 | $4.00 | $5.02 | 1,600 | — | — |
| 2002-01-16 | $4.00 | $5.02 | 800 | — | — |
| 2002-01-15 | $3.96 | $4.97 | 0 | — | — |
| 2002-01-14 | $3.96 | $4.97 | 6,800 | — | — |
| 2002-01-11 | $3.94 | $4.94 | 1,200 | — | — |
| 2002-01-10 | $4.00 | $5.02 | 1,600 | — | — |
| 2002-01-09 | $3.98 | $4.99 | 800 | — | — |
| 2002-01-08 | $3.98 | $4.99 | 6,000 | — | — |
| 2002-01-07 | $3.99 | $5.01 | 400 | — | — |
| 2002-01-04 | $3.99 | $5.01 | 800 | — | — |
| 2002-01-03 | $3.98 | $4.99 | 800 | — | — |
| 2002-01-02 | $4.05 | $5.08 | 0 | — | — |