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
- 1993-03-23 to 2026-08-28
- 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 | $5.62 | $6.14 | 17,953 | — | — |
| 2002-12-30 | $5.50 | $6.01 | 49,208 | — | — |
| 2002-12-27 | $5.54 | $6.05 | 19,251 | — | — |
| 2002-12-26 | $5.50 | $6.01 | 35,473 | — | — |
| 2002-12-24 | $5.32 | $5.81 | 83,276 | — | — |
| 2002-12-23 | $4.81 | $5.25 | 16,655 | — | — |
| 2002-12-20 | $5.12 | $5.59 | 8,219 | — | — |
| 2002-12-19 | $4.90 | $5.35 | 20,116 | — | — |
| 2002-12-18 | $5.36 | $5.86 | 20,765 | — | — |
| 2002-12-17 | $5.38 | $5.88 | 19,251 | — | — |
| 2002-12-16 | $5.38 | $5.88 | 10,491 | — | — |
| 2002-12-13 | $5.49 | $6.00 | 12,654 | — | — |
| 2002-12-12 | $5.64 | $6.16 | 9,517 | — | — |
| 2002-12-11 | $5.67 | $6.19 | 14,168 | — | — |
| 2002-12-10 | $5.73 | $6.26 | 15,898 | — | — |
| 2002-12-09 | $5.66 | $6.18 | 25,091 | — | — |
| 2002-12-06 | $5.81 | $6.34 | 8,111 | — | — |
| 2002-12-05 | $5.94 | $6.48 | 15,898 | — | — |
| 2002-12-04 | $5.89 | $6.43 | 11,572 | — | — |
| 2002-12-03 | $5.78 | $6.31 | 35,257 | — | — |
| 2002-12-02 | $5.73 | $6.26 | 67,486 | — | — |
| 2002-11-29 | $6.00 | $6.55 | 3,677 | — | — |
| 2002-11-27 | $5.90 | $6.44 | 10,707 | — | — |
| 2002-11-26 | $5.73 | $6.26 | 4,218 | — | — |
| 2002-11-25 | $5.85 | $6.39 | 24,658 | — | — |
| 2002-11-22 | $6.10 | $6.66 | 14,708 | — | — |
| 2002-11-21 | $6.12 | $6.68 | 30,715 | — | — |
| 2002-11-20 | $5.74 | $6.27 | 2,704 | — | — |
| 2002-11-19 | $5.71 | $6.23 | 11,248 | — | — |
| 2002-11-18 | $5.83 | $6.37 | 12,005 | — | — |
| 2002-11-15 | $6.24 | $6.81 | 9,301 | — | — |
| 2002-11-14 | $6.08 | $6.64 | 8,976 | — | — |
| 2002-11-13 | $6.03 | $6.58 | 64,998 | — | — |
| 2002-11-12 | $5.56 | $6.07 | 19,575 | — | — |
| 2002-11-11 | $5.70 | $6.22 | 57,320 | — | — |
| 2002-11-08 | $5.20 | $5.67 | 7,354 | — | — |
| 2002-11-07 | $5.10 | $5.57 | 6,705 | — | — |
| 2002-11-06 | $5.21 | $5.68 | 11,897 | — | — |
| 2002-11-05 | $5.00 | $5.46 | 16,655 | — | — |
| 2002-11-04 | $5.13 | $5.60 | 12,762 | — | — |
| 2002-11-01 | $4.81 | $5.25 | 9,085 | — | — |
| 2002-10-31 | $4.81 | $5.25 | 14,276 | — | — |
| 2002-10-30 | $4.81 | $5.25 | 7,030 | — | — |
| 2002-10-29 | $4.81 | $5.25 | 26,172 | — | — |
| 2002-10-28 | $4.72 | $5.15 | 51,696 | — | — |
| 2002-10-25 | $4.76 | $5.20 | 1,730 | — | — |
| 2002-10-24 | $4.77 | $5.21 | 10,166 | — | — |
| 2002-10-23 | $4.74 | $5.18 | 23,685 | — | — |
| 2002-10-22 | $5.02 | $5.48 | 8,544 | — | — |
| 2002-10-21 | $5.30 | $5.78 | 9,517 | — | — |
| 2002-10-18 | $5.27 | $5.75 | 16,223 | — | — |
| 2002-10-17 | $5.13 | $5.60 | 11,031 | — | — |
| 2002-10-16 | $5.09 | $5.55 | 24,334 | — | — |
| 2002-10-15 | $5.13 | $5.60 | 8,652 | — | — |
| 2002-10-14 | $5.09 | $5.56 | 3,461 | — | — |
| 2002-10-11 | $5.27 | $5.75 | 14,168 | — | — |
| 2002-10-10 | $5.22 | $5.70 | 11,788 | — | — |
| 2002-10-09 | $5.18 | $5.65 | 10,599 | — | — |
| 2002-10-08 | $5.19 | $5.66 | 11,464 | — | — |
| 2002-10-07 | $5.36 | $5.86 | 17,412 | — | — |
| 2002-10-04 | $5.44 | $5.94 | 3,677 | — | — |
| 2002-10-03 | $5.30 | $5.78 | 22,820 | — | — |
| 2002-10-02 | $5.37 | $5.87 | 10,382 | — | — |
| 2002-10-01 | $5.37 | $5.87 | 66,837 | — | — |
| 2002-09-30 | $5.73 | $6.26 | 13,627 | — | — |
| 2002-09-27 | $6.05 | $6.60 | 9,842 | — | — |
| 2002-09-26 | $6.29 | $6.87 | 16,547 | — | — |
| 2002-09-25 | $6.33 | $6.92 | 27,686 | — | — |
| 2002-09-24 | $6.71 | $7.33 | 6,813 | — | — |
| 2002-09-23 | $6.75 | $7.37 | 24,766 | — | — |
| 2002-09-20 | $7.48 | $8.17 | 10,058 | — | — |
| 2002-09-19 | $7.59 | $8.29 | 4,542 | — | — |
| 2002-09-18 | $7.86 | $8.58 | 13,627 | — | — |
| 2002-09-17 | $8.12 | $8.86 | 7,462 | — | — |
| 2002-09-16 | $8.21 | $8.97 | 10,599 | — | — |
| 2002-09-13 | $8.32 | $9.09 | 12,221 | — | — |
| 2002-09-12 | $8.26 | $9.02 | 23,036 | — | — |
| 2002-09-11 | $8.14 | $8.88 | 70,622 | — | — |
| 2002-09-10 | $7.56 | $8.26 | 25,523 | — | — |
| 2002-09-09 | $7.43 | $8.12 | 7,679 | — | — |
| 2002-09-06 | $7.47 | $8.16 | 33,527 | — | — |
| 2002-09-05 | $7.58 | $8.28 | 4,975 | — | — |
| 2002-09-04 | $7.76 | $8.47 | 2,271 | — | — |
| 2002-09-03 | $7.67 | $8.37 | 1,730 | — | — |
| 2002-08-30 | $7.77 | $8.48 | 3,353 | — | — |
| 2002-08-29 | $7.71 | $8.42 | 4,110 | — | — |
| 2002-08-28 | $7.71 | $8.42 | 12,762 | — | — |
| 2002-08-27 | $8.23 | $8.99 | 11,248 | — | — |
| 2002-08-26 | $7.91 | $8.64 | 9,950 | — | — |
| 2002-08-23 | $7.91 | $8.64 | 18,602 | — | — |
| 2002-08-22 | $7.42 | $8.11 | 13,627 | — | — |
| 2002-08-21 | $7.32 | $8.00 | 5,408 | — | — |
| 2002-08-20 | $7.30 | $7.98 | 9,409 | — | — |
| 2002-08-19 | $7.30 | $7.98 | 6,922 | — | — |
| 2002-08-16 | $7.06 | $7.70 | 5,840 | — | — |
| 2002-08-15 | $7.17 | $7.82 | 6,597 | — | — |
| 2002-08-14 | $7.40 | $8.08 | 13,302 | — | — |
| 2002-08-13 | $7.27 | $7.94 | 6,381 | — | — |
| 2002-08-12 | $7.31 | $7.99 | 3,136 | — | — |
| 2002-08-09 | $7.44 | $8.13 | 4,326 | — | — |
| 2002-08-08 | $7.45 | $8.14 | 4,975 | — | — |
| 2002-08-07 | $7.44 | $8.13 | 37,744 | — | — |
| 2002-08-06 | $7.40 | $8.08 | 17,196 | — | — |
| 2002-08-05 | $7.32 | $8.00 | 5,191 | — | — |
| 2002-08-02 | $7.49 | $8.18 | 8,003 | — | — |
| 2002-08-01 | $7.57 | $8.27 | 1,839 | — | — |
| 2002-07-31 | $7.49 | $8.18 | 14,276 | — | — |
| 2002-07-30 | $7.22 | $7.88 | 31,039 | — | — |
| 2002-07-29 | $7.27 | $7.94 | 8,466 | — | — |
| 2002-07-26 | $7.24 | $7.90 | 12,253 | — | — |
| 2002-07-25 | $7.18 | $7.84 | 32,750 | — | — |
| 2002-07-24 | $6.98 | $7.63 | 63,161 | — | — |
| 2002-07-23 | $7.20 | $7.86 | 87,222 | — | — |
| 2002-07-22 | $7.89 | $8.62 | 99,921 | — | — |
| 2002-07-19 | $8.98 | $9.80 | 33,307 | — | — |
| 2002-07-18 | $9.01 | $9.84 | 25,398 | — | — |
| 2002-07-17 | $9.17 | $10.01 | 37,763 | — | — |
| 2002-07-16 | $9.10 | $9.94 | 25,732 | — | — |
| 2002-07-15 | $9.15 | $9.99 | 31,970 | — | — |
| 2002-07-12 | $9.48 | $10.35 | 19,940 | — | — |
| 2002-07-11 | $9.18 | $10.03 | 75,525 | — | — |
| 2002-07-10 | $9.87 | $10.78 | 20,051 | — | — |
| 2002-07-09 | $10.26 | $11.20 | 30,411 | — | — |
| 2002-07-08 | $10.10 | $11.03 | 21,276 | — | — |
| 2002-07-05 | $10.05 | $10.98 | 10,917 | — | — |
| 2002-07-03 | $10.02 | $10.94 | 37,763 | — | — |
| 2002-07-02 | $10.00 | $10.92 | 43,555 | — | — |
| 2002-07-01 | $10.00 | $10.92 | 16,375 | — | — |
| 2002-06-28 | $10.10 | $11.03 | 72,072 | — | — |
| 2002-06-27 | $9.77 | $10.66 | 77,865 | — | — |
| 2002-06-26 | $10.43 | $11.39 | 115,962 | — | — |
| 2002-06-25 | $10.55 | $11.52 | 26,957 | — | — |
| 2002-06-24 | $10.55 | $11.52 | 60,599 | — | — |
| 2002-06-21 | $10.77 | $11.76 | 175,224 | — | — |
| 2002-06-20 | $11.26 | $12.29 | 90,007 | — | — |
| 2002-06-19 | $10.72 | $11.70 | 58,816 | — | — |
| 2002-06-18 | $10.67 | $11.65 | 62,604 | — | — |
| 2002-06-17 | $10.50 | $11.47 | 68,396 | — | — |
| 2002-06-14 | $9.96 | $10.88 | 39,768 | — | — |
| 2002-06-13 | $9.70 | $10.59 | 9,357 | — | — |
| 2002-06-12 | $9.69 | $10.58 | 36,760 | — | — |
| 2002-06-11 | $9.79 | $10.68 | 21,388 | — | — |
| 2002-06-10 | $9.79 | $10.68 | 41,662 | — | — |
| 2002-06-07 | $9.52 | $10.39 | 38,765 | — | — |
| 2002-06-06 | $9.52 | $10.40 | 22,390 | — | — |
| 2002-06-05 | $9.52 | $10.39 | 13,702 | — | — |
| 2002-06-04 | $9.51 | $10.38 | 19,494 | — | — |
| 2002-06-03 | $9.52 | $10.39 | 12,588 | — | — |
| 2002-05-31 | $9.50 | $10.37 | 37,763 | — | — |
| 2002-05-30 | $9.74 | $10.64 | 26,957 | — | — |
| 2002-05-29 | $9.80 | $10.70 | 27,849 | — | — |
| 2002-05-28 | $9.87 | $10.78 | 45,338 | — | — |
| 2002-05-24 | $9.70 | $10.59 | 23,950 | — | — |
| 2002-05-23 | $9.65 | $10.54 | 39,211 | — | — |
| 2002-05-22 | $9.69 | $10.58 | 99,809 | — | — |
| 2002-05-21 | $9.37 | $10.23 | 72,852 | — | — |
| 2002-05-20 | $9.11 | $9.95 | 56,366 | — | — |
| 2002-05-17 | $8.66 | $9.46 | 15,372 | — | — |
| 2002-05-16 | $8.51 | $9.29 | 26,623 | — | — |
| 2002-05-15 | $8.73 | $9.53 | 26,623 | — | — |
| 2002-05-14 | $8.59 | $9.38 | 19,605 | — | — |
| 2002-05-13 | $8.48 | $9.26 | 23,059 | — | — |
| 2002-05-10 | $8.47 | $9.25 | 23,170 | — | — |
| 2002-05-09 | $8.53 | $9.31 | 30,522 | — | — |
| 2002-05-08 | $8.39 | $9.16 | 29,408 | — | — |
| 2002-05-07 | $8.58 | $9.37 | 21,276 | — | — |
| 2002-05-06 | $8.59 | $9.38 | 24,507 | — | — |
| 2002-05-03 | $8.60 | $9.39 | 34,087 | — | — |
| 2002-05-02 | $8.68 | $9.48 | 30,633 | — | — |
| 2002-05-01 | $8.37 | $9.14 | 50,239 | — | — |
| 2002-04-30 | $7.90 | $8.63 | 47,008 | — | — |
| 2002-04-29 | $7.95 | $8.68 | 155,061 | — | — |
| 2002-04-26 | $8.89 | $9.70 | 30,633 | — | — |
| 2002-04-25 | $8.88 | $9.69 | 92,457 | — | — |
| 2002-04-24 | $9.42 | $10.28 | 82,655 | — | — |
| 2002-04-23 | $9.72 | $10.62 | 22,836 | — | — |
| 2002-04-22 | $9.79 | $10.68 | 94,908 | — | — |
| 2002-04-19 | $9.98 | $10.90 | 19,717 | — | — |
| 2002-04-18 | $9.78 | $10.67 | 104,488 | — | — |
| 2002-04-17 | $9.72 | $10.62 | 40,325 | — | — |
| 2002-04-16 | $9.87 | $10.77 | 76,082 | — | — |
| 2002-04-15 | $10.08 | $11.01 | 246,516 | — | — |
| 2002-04-12 | $10.44 | $11.40 | 538,815 | — | — |
| 2002-04-11 | $8.98 | $9.80 | 47,900 | — | — |
| 2002-04-10 | $8.66 | $9.46 | 52,578 | — | — |
| 2002-04-09 | $8.39 | $9.16 | 38,765 | — | — |
| 2002-04-08 | $8.35 | $9.12 | 20,385 | — | — |
| 2002-04-05 | $8.14 | $8.89 | 17,600 | — | — |
| 2002-04-04 | $8.19 | $8.94 | 20,051 | — | — |
| 2002-04-03 | $8.59 | $9.38 | 27,960 | — | — |
| 2002-04-02 | $8.98 | $9.80 | 112,508 | — | — |
| 2002-04-01 | $9.14 | $9.98 | 138,798 | — | — |
| 2002-03-28 | $8.29 | $9.05 | 18,046 | — | — |
| 2002-03-27 | $8.14 | $8.89 | 12,922 | — | — |
| 2002-03-26 | $8.10 | $8.84 | 31,413 | — | — |
| 2002-03-25 | $8.29 | $9.06 | 44,781 | — | — |
| 2002-03-22 | $8.46 | $9.23 | 17,823 | — | — |
| 2002-03-21 | $8.51 | $9.29 | 33,975 | — | — |
| 2002-03-20 | $8.63 | $9.42 | 18,714 | — | — |
| 2002-03-19 | $8.85 | $9.66 | 25,509 | — | — |
| 2002-03-18 | $8.98 | $9.80 | 31,079 | — | — |
| 2002-03-15 | $9.23 | $10.08 | 24,841 | — | — |
| 2002-03-14 | $9.16 | $10.00 | 63,272 | — | — |
| 2002-03-13 | $9.61 | $10.49 | 127,213 | — | — |
| 2002-03-12 | $9.19 | $10.04 | 123,537 | — | — |
| 2002-03-11 | $8.49 | $9.27 | 48,902 | — | — |
| 2002-03-08 | $8.28 | $9.04 | 30,633 | — | — |
| 2002-03-07 | $8.25 | $9.01 | 55,920 | — | — |
| 2002-03-06 | $8.03 | $8.77 | 25,175 | — | — |
| 2002-03-05 | $8.30 | $9.07 | 44,781 | — | — |
| 2002-03-04 | $8.44 | $9.21 | 54,695 | — | — |
| 2002-03-01 | $8.17 | $8.92 | 26,289 | — | — |
| 2002-02-28 | $8.08 | $8.82 | 31,636 | — | — |
| 2002-02-27 | $8.06 | $8.80 | 46,674 | — | — |
| 2002-02-26 | $7.90 | $8.63 | 33,196 | — | — |
| 2002-02-25 | $7.99 | $8.72 | 32,416 | — | — |
| 2002-02-22 | $8.03 | $8.77 | 57,368 | — | — |
| 2002-02-21 | $7.83 | $8.55 | 38,765 | — | — |
| 2002-02-20 | $7.71 | $8.42 | 28,963 | — | — |
| 2002-02-19 | $7.72 | $8.43 | 92,792 | — | — |
| 2002-02-15 | $8.33 | $9.10 | 92,346 | — | — |
| 2002-02-14 | $8.99 | $9.81 | 34,755 | — | — |
| 2002-02-13 | $9.31 | $10.16 | 27,626 | — | — |
| 2002-02-12 | $9.20 | $10.05 | 29,297 | — | — |
| 2002-02-11 | $9.00 | $9.83 | 28,183 | — | — |
| 2002-02-08 | $9.02 | $9.85 | 23,504 | — | — |
| 2002-02-07 | $9.01 | $9.84 | 37,317 | — | — |
| 2002-02-06 | $8.89 | $9.70 | 67,839 | — | — |
| 2002-02-05 | $9.45 | $10.32 | 64,497 | — | — |
| 2002-02-04 | $9.87 | $10.78 | 116,407 | — | — |
| 2002-02-01 | $10.32 | $11.27 | 202,404 | — | — |
| 2002-01-31 | $9.82 | $10.72 | 123,648 | — | — |
| 2002-01-30 | $9.10 | $9.94 | 116,407 | — | — |
| 2002-01-29 | $8.82 | $9.63 | 79,870 | — | — |
| 2002-01-28 | $9.14 | $9.98 | 40,213 | — | — |
| 2002-01-25 | $9.17 | $10.01 | 133,785 | — | — |
| 2002-01-24 | $9.91 | $10.82 | 54,138 | — | — |
| 2002-01-23 | $9.87 | $10.77 | 131,557 | — | — |
| 2002-01-22 | $9.70 | $10.59 | 60,599 | — | — |
| 2002-01-18 | $9.70 | $10.59 | 97,359 | — | — |
| 2002-01-17 | $9.65 | $10.54 | 68,508 | — | — |
| 2002-01-16 | $9.16 | $10.00 | 61,267 | — | — |
| 2002-01-15 | $9.76 | $10.65 | 75,303 | — | — |
| 2002-01-14 | $9.65 | $10.54 | 118,858 | — | — |
| 2002-01-11 | $9.52 | $10.39 | 50,350 | — | — |
| 2002-01-10 | $9.64 | $10.53 | 153,390 | — | — |
| 2002-01-09 | $9.83 | $10.73 | 170,991 | — | — |
| 2002-01-08 | $10.77 | $11.76 | 86,108 | — | — |
| 2002-01-07 | $10.96 | $11.97 | 38,431 | — | — |
| 2002-01-04 | $11.11 | $12.13 | 94,574 | — | — |
| 2002-01-03 | $11.06 | $12.08 | 104,711 | — | — |
| 2002-01-02 | $11.98 | $13.09 | 60,933 | — | — |