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
- 1973-02-21 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 | $6.01 | $6.23 | 16,400 | — | — |
| 2002-12-30 | $6.30 | $6.54 | 20,800 | — | — |
| 2002-12-27 | $6.30 | $6.53 | 3,600 | — | — |
| 2002-12-26 | $6.36 | $6.60 | 1,600 | — | — |
| 2002-12-24 | $6.30 | $6.54 | 0 | — | — |
| 2002-12-23 | $6.30 | $6.54 | 2,000 | — | — |
| 2002-12-20 | $6.34 | $6.58 | 400 | — | — |
| 2002-12-19 | $6.34 | $6.58 | 2,000 | — | — |
| 2002-12-18 | $6.34 | $6.58 | 1,600 | — | — |
| 2002-12-17 | $6.36 | $6.60 | 1,600 | — | — |
| 2002-12-16 | $6.28 | $6.51 | 34,800 | — | — |
| 2002-12-13 | $6.32 | $6.56 | 0 | — | — |
| 2002-12-12 | $6.32 | $6.56 | 3,200 | — | — |
| 2002-12-11 | $6.32 | $6.56 | 400 | — | — |
| 2002-12-10 | $6.35 | $6.59 | 0 | — | — |
| 2002-12-09 | $6.35 | $6.59 | 4,000 | — | — |
| 2002-12-06 | $6.41 | $6.65 | 0 | — | — |
| 2002-12-05 | $6.41 | $6.65 | 0 | — | — |
| 2002-12-04 | $6.41 | $6.65 | 2,000 | — | — |
| 2002-12-03 | $6.53 | $6.77 | 8,800 | — | — |
| 2002-12-02 | $6.54 | $6.78 | 6,400 | — | — |
| 2002-11-29 | $6.27 | $6.51 | 1,200 | — | — |
| 2002-11-27 | $6.54 | $6.78 | 20,000 | — | — |
| 2002-11-26 | $6.05 | $6.28 | 400 | — | — |
| 2002-11-25 | $6.12 | $6.35 | 2,800 | — | — |
| 2002-11-22 | $6.12 | $6.35 | 400 | — | — |
| 2002-11-21 | $6.00 | $6.23 | 3,600 | — | — |
| 2002-11-20 | $5.96 | $6.19 | 22,800 | — | — |
| 2002-11-19 | $5.96 | $6.18 | 800 | — | — |
| 2002-11-18 | $5.92 | $6.14 | 0 | — | — |
| 2002-11-15 | $5.92 | $6.14 | 4,400 | — | — |
| 2002-11-14 | $5.92 | $6.14 | 800 | — | — |
| 2002-11-13 | $6.00 | $6.23 | 0 | — | — |
| 2002-11-12 | $6.00 | $6.23 | 0 | — | — |
| 2002-11-11 | $6.00 | $6.23 | 5,600 | — | — |
| 2002-11-08 | $6.00 | $6.23 | 0 | — | — |
| 2002-11-07 | $6.00 | $6.23 | 3,200 | — | — |
| 2002-11-06 | $5.91 | $6.13 | 0 | — | — |
| 2002-11-05 | $5.91 | $6.13 | 400 | — | — |
| 2002-11-04 | $5.88 | $6.10 | 800 | — | — |
| 2002-11-01 | $6.00 | $6.22 | 800 | — | — |
| 2002-10-31 | $5.99 | $6.21 | 24,800 | — | — |
| 2002-10-30 | $5.75 | $5.97 | 118,400 | — | — |
| 2002-10-29 | $6.03 | $6.25 | 0 | — | — |
| 2002-10-28 | $6.03 | $6.25 | 0 | — | — |
| 2002-10-25 | $6.03 | $6.25 | 2,000 | — | — |
| 2002-10-24 | $5.98 | $6.20 | 0 | — | — |
| 2002-10-23 | $5.98 | $6.20 | 0 | — | — |
| 2002-10-22 | $5.98 | $6.20 | 0 | — | — |
| 2002-10-21 | $5.98 | $6.20 | 14,400 | — | — |
| 2002-10-18 | $6.01 | $6.24 | 0 | — | — |
| 2002-10-17 | $6.01 | $6.24 | 26,400 | — | — |
| 2002-10-16 | $6.19 | $6.42 | 7,200 | — | — |
| 2002-10-15 | $6.29 | $6.52 | 5,200 | — | — |
| 2002-10-14 | $6.37 | $6.61 | 400 | — | — |
| 2002-10-11 | $6.01 | $6.24 | 7,600 | — | — |
| 2002-10-10 | $5.88 | $6.10 | 12,400 | — | — |
| 2002-10-09 | $5.88 | $6.10 | 6,400 | — | — |
| 2002-10-08 | $5.88 | $6.10 | 29,200 | — | — |
| 2002-10-07 | $6.00 | $6.23 | 5,600 | — | — |
| 2002-10-04 | $6.15 | $6.38 | 13,200 | — | — |
| 2002-10-03 | $6.20 | $6.44 | 49,600 | — | — |
| 2002-10-02 | $6.13 | $6.36 | 4,000 | — | — |
| 2002-10-01 | $6.13 | $6.36 | 38,400 | — | — |
| 2002-09-30 | $5.94 | $6.16 | 1,600 | — | — |
| 2002-09-27 | $5.94 | $6.16 | 0 | — | — |
| 2002-09-26 | $5.94 | $6.16 | 13,600 | — | — |
| 2002-09-25 | $5.88 | $6.10 | 3,200 | — | — |
| 2002-09-24 | $5.99 | $6.21 | 40,400 | — | — |
| 2002-09-23 | $6.00 | $6.22 | 400 | — | — |
| 2002-09-20 | $6.12 | $6.35 | 1,600 | — | — |
| 2002-09-19 | $5.85 | $6.07 | 4,800 | — | — |
| 2002-09-18 | $6.22 | $6.45 | 14,000 | — | — |
| 2002-09-17 | $5.98 | $6.20 | 2,000 | — | — |
| 2002-09-16 | $6.35 | $6.59 | 5,600 | — | — |
| 2002-09-13 | $5.91 | $6.13 | 4,000 | — | — |
| 2002-09-12 | $6.04 | $6.26 | 3,200 | — | — |
| 2002-09-11 | $6.25 | $6.49 | 0 | — | — |
| 2002-09-10 | $6.25 | $6.49 | 12,000 | — | — |
| 2002-09-09 | $6.10 | $6.33 | 9,600 | — | — |
| 2002-09-06 | $6.14 | $6.37 | 14,800 | — | — |
| 2002-09-05 | $6.15 | $6.38 | 2,000 | — | — |
| 2002-09-04 | $6.25 | $6.49 | 11,600 | — | — |
| 2002-09-03 | $6.25 | $6.49 | 6,400 | — | — |
| 2002-08-30 | $6.25 | $6.49 | 5,200 | — | — |
| 2002-08-29 | $6.37 | $6.61 | 3,600 | — | — |
| 2002-08-28 | $6.28 | $6.51 | 2,400 | — | — |
| 2002-08-27 | $6.30 | $6.54 | 7,600 | — | — |
| 2002-08-26 | $6.26 | $6.50 | 400 | — | — |
| 2002-08-23 | $6.25 | $6.49 | 17,200 | — | — |
| 2002-08-22 | $6.15 | $6.38 | 7,200 | — | — |
| 2002-08-21 | $6.06 | $6.29 | 0 | — | — |
| 2002-08-20 | $6.06 | $6.29 | 800 | — | — |
| 2002-08-19 | $6.06 | $6.29 | 20,800 | — | — |
| 2002-08-16 | $6.20 | $6.43 | 36,000 | — | — |
| 2002-08-15 | $6.26 | $6.49 | 0 | — | — |
| 2002-08-14 | $6.26 | $6.49 | 35,200 | — | — |
| 2002-08-13 | $6.31 | $6.55 | 13,200 | — | — |
| 2002-08-12 | $6.25 | $6.49 | 32,000 | — | — |
| 2002-08-09 | $6.38 | $6.61 | 0 | — | — |
| 2002-08-08 | $6.38 | $6.61 | 11,200 | — | — |
| 2002-08-07 | $6.38 | $6.62 | 19,600 | — | — |
| 2002-08-06 | $6.38 | $6.62 | 1,200 | — | — |
| 2002-08-05 | $6.36 | $6.59 | 16,800 | — | — |
| 2002-08-02 | $6.72 | $6.97 | 400 | — | — |
| 2002-08-01 | $6.74 | $6.99 | 0 | — | — |
| 2002-07-31 | $6.74 | $6.99 | 1,200 | — | — |
| 2002-07-30 | $6.75 | $7.00 | 4,800 | — | — |
| 2002-07-29 | $6.97 | $7.23 | 4,000 | — | — |
| 2002-07-26 | $6.98 | $7.24 | 18,000 | — | — |
| 2002-07-25 | $6.63 | $6.87 | 0 | — | — |
| 2002-07-24 | $6.63 | $6.87 | 8,400 | — | — |
| 2002-07-23 | $6.74 | $7.00 | 12,000 | — | — |
| 2002-07-22 | $6.75 | $7.00 | 3,600 | — | — |
| 2002-07-19 | $7.00 | $7.26 | 6,800 | — | — |
| 2002-07-18 | $6.99 | $7.26 | 800 | — | — |
| 2002-07-17 | $7.00 | $7.26 | 6,800 | — | — |
| 2002-07-16 | $7.00 | $7.26 | 400 | — | — |
| 2002-07-15 | $6.75 | $7.00 | 12,800 | — | — |
| 2002-07-12 | $7.00 | $7.26 | 10,400 | — | — |
| 2002-07-11 | $6.90 | $7.16 | 26,800 | — | — |
| 2002-07-10 | $7.30 | $7.58 | 1,200 | — | — |
| 2002-07-09 | $7.50 | $7.78 | 2,800 | — | — |
| 2002-07-08 | $7.47 | $7.75 | 4,400 | — | — |
| 2002-07-05 | $7.13 | $7.40 | 0 | — | — |
| 2002-07-03 | $7.13 | $7.40 | 9,200 | — | — |
| 2002-07-02 | $7.13 | $7.39 | 22,800 | — | — |
| 2002-07-01 | $7.18 | $7.45 | 7,200 | — | — |
| 2002-06-28 | $7.50 | $7.78 | 9,200 | — | — |
| 2002-06-27 | $7.35 | $7.62 | 1,600 | — | — |
| 2002-06-26 | $7.35 | $7.62 | 0 | — | — |
| 2002-06-25 | $7.35 | $7.62 | 10,000 | — | — |
| 2002-06-24 | $7.43 | $7.71 | 7,600 | — | — |
| 2002-06-21 | $7.53 | $7.81 | 3,200 | — | — |
| 2002-06-20 | $7.77 | $8.06 | 27,600 | — | — |
| 2002-06-19 | $7.60 | $7.89 | 29,200 | — | — |
| 2002-06-18 | $7.84 | $8.14 | 7,200 | — | — |
| 2002-06-17 | $8.07 | $8.38 | 2,400 | — | — |
| 2002-06-14 | $7.63 | $7.91 | 4,400 | — | — |
| 2002-06-13 | $7.81 | $8.11 | 1,600 | — | — |
| 2002-06-12 | $7.88 | $8.17 | 2,000 | — | — |
| 2002-06-11 | $7.82 | $8.11 | 12,400 | — | — |
| 2002-06-10 | $7.97 | $8.27 | 2,800 | — | — |
| 2002-06-07 | $8.00 | $8.30 | 10,400 | — | — |
| 2002-06-06 | $7.98 | $8.27 | 21,600 | — | — |
| 2002-06-05 | $8.35 | $8.66 | 48,000 | — | — |
| 2002-06-04 | $8.11 | $8.41 | 17,600 | — | — |
| 2002-06-03 | $8.50 | $8.82 | 8,000 | — | — |
| 2002-05-31 | $8.58 | $8.90 | 11,200 | — | — |
| 2002-05-30 | $9.19 | $9.54 | 800 | — | — |
| 2002-05-29 | $9.25 | $9.59 | 6,800 | — | — |
| 2002-05-28 | $9.31 | $9.66 | 11,600 | — | — |
| 2002-05-24 | $9.19 | $9.54 | 30,000 | — | — |
| 2002-05-23 | $9.47 | $9.83 | 3,200 | — | — |
| 2002-05-22 | $9.13 | $9.47 | 6,000 | — | — |
| 2002-05-21 | $9.25 | $9.60 | 14,800 | — | — |
| 2002-05-20 | $9.54 | $9.90 | 16,400 | — | — |
| 2002-05-17 | $9.25 | $9.60 | 800 | — | — |
| 2002-05-16 | $9.55 | $9.91 | 2,400 | — | — |
| 2002-05-15 | $9.56 | $9.92 | 14,000 | — | — |
| 2002-05-14 | $9.31 | $9.66 | 12,000 | — | — |
| 2002-05-13 | $9.69 | $10.05 | 33,600 | — | — |
| 2002-05-10 | $9.23 | $9.57 | 9,200 | — | — |
| 2002-05-09 | $8.70 | $9.03 | 2,800 | — | — |
| 2002-05-08 | $8.87 | $9.20 | 0 | — | — |
| 2002-05-07 | $8.87 | $9.20 | 1,600 | — | — |
| 2002-05-06 | $8.68 | $9.00 | 5,600 | — | — |
| 2002-05-03 | $8.43 | $8.74 | 400 | — | — |
| 2002-05-02 | $8.43 | $8.74 | 800 | — | — |
| 2002-05-01 | $8.41 | $8.73 | 5,600 | — | — |
| 2002-04-30 | $8.24 | $8.55 | 3,600 | — | — |
| 2002-04-29 | $8.18 | $8.48 | 27,600 | — | — |
| 2002-04-26 | $8.28 | $8.59 | 7,200 | — | — |
| 2002-04-25 | $8.85 | $9.18 | 6,800 | — | — |
| 2002-04-24 | $8.92 | $9.26 | 6,400 | — | — |
| 2002-04-23 | $9.00 | $9.34 | 1,200 | — | — |
| 2002-04-22 | $8.98 | $9.31 | 9,600 | — | — |
| 2002-04-19 | $9.20 | $9.55 | 14,800 | — | — |
| 2002-04-18 | $9.19 | $9.53 | 6,000 | — | — |
| 2002-04-17 | $9.13 | $9.47 | 11,600 | — | — |
| 2002-04-16 | $8.75 | $9.08 | 5,200 | — | — |
| 2002-04-15 | $8.88 | $9.21 | 13,600 | — | — |
| 2002-04-12 | $9.00 | $9.34 | 7,200 | — | — |
| 2002-04-11 | $9.00 | $9.34 | 11,600 | — | — |
| 2002-04-10 | $9.05 | $9.39 | 38,000 | — | — |
| 2002-04-09 | $8.98 | $9.31 | 19,200 | — | — |
| 2002-04-08 | $8.96 | $9.30 | 18,000 | — | — |
| 2002-04-05 | $8.88 | $9.21 | 33,200 | — | — |
| 2002-04-04 | $8.75 | $9.08 | 5,600 | — | — |
| 2002-04-03 | $8.75 | $9.08 | 15,200 | — | — |
| 2002-04-02 | $8.75 | $9.08 | 10,800 | — | — |
| 2002-04-01 | $8.75 | $9.08 | 12,400 | — | — |
| 2002-03-28 | $8.75 | $9.08 | 7,600 | — | — |
| 2002-03-27 | $8.78 | $9.11 | 13,200 | — | — |
| 2002-03-26 | $8.55 | $8.87 | 6,800 | — | — |
| 2002-03-25 | $8.70 | $9.03 | 87,200 | — | — |
| 2002-03-22 | $8.69 | $9.01 | 17,200 | — | — |
| 2002-03-21 | $8.55 | $8.87 | 18,000 | — | — |
| 2002-03-20 | $9.00 | $9.34 | 18,000 | — | — |
| 2002-03-19 | $9.00 | $9.34 | 8,400 | — | — |
| 2002-03-18 | $9.06 | $9.40 | 14,400 | — | — |
| 2002-03-15 | $9.13 | $9.47 | 20,800 | — | — |
| 2002-03-14 | $8.78 | $9.11 | 52,800 | — | — |
| 2002-03-13 | $8.50 | $8.82 | 18,000 | — | — |
| 2002-03-12 | $8.30 | $8.61 | 4,800 | — | — |
| 2002-03-11 | $8.25 | $8.56 | 21,200 | — | — |
| 2002-03-08 | $8.25 | $8.56 | 56,400 | — | — |
| 2002-03-07 | $8.30 | $8.61 | 14,400 | — | — |
| 2002-03-06 | $8.40 | $8.71 | 62,800 | — | — |
| 2002-03-05 | $8.25 | $8.56 | 11,600 | — | — |
| 2002-03-04 | $8.22 | $8.53 | 85,600 | — | — |
| 2002-03-01 | $8.09 | $8.39 | 50,800 | — | — |
| 2002-02-28 | $7.21 | $7.48 | 3,600 | — | — |
| 2002-02-27 | $7.18 | $7.44 | 29,600 | — | — |
| 2002-02-26 | $7.03 | $7.30 | 5,600 | — | — |
| 2002-02-25 | $7.20 | $7.47 | 48,400 | — | — |
| 2002-02-22 | $7.19 | $7.46 | 4,400 | — | — |
| 2002-02-21 | $7.03 | $7.30 | 14,800 | — | — |
| 2002-02-20 | $6.88 | $7.13 | 37,200 | — | — |
| 2002-02-19 | $6.88 | $7.13 | 25,200 | — | — |
| 2002-02-15 | $6.75 | $7.00 | 2,800 | — | — |
| 2002-02-14 | $6.55 | $6.80 | 3,600 | — | — |
| 2002-02-13 | $6.75 | $7.00 | 11,600 | — | — |
| 2002-02-12 | $6.63 | $6.87 | 10,000 | — | — |
| 2002-02-11 | $6.75 | $7.00 | 91,600 | — | — |
| 2002-02-08 | $6.75 | $7.00 | 2,800 | — | — |
| 2002-02-07 | $6.63 | $6.87 | 1,200 | — | — |
| 2002-02-06 | $6.70 | $6.95 | 0 | — | — |
| 2002-02-05 | $6.70 | $6.95 | 7,600 | — | — |
| 2002-02-04 | $6.75 | $7.00 | 1,200 | — | — |
| 2002-02-01 | $6.75 | $7.00 | 15,600 | — | — |
| 2002-01-31 | $6.63 | $6.87 | 6,000 | — | — |
| 2002-01-30 | $6.63 | $6.87 | 18,800 | — | — |
| 2002-01-29 | $6.69 | $6.94 | 6,400 | — | — |
| 2002-01-28 | $6.64 | $6.89 | 12,000 | — | — |
| 2002-01-25 | $6.72 | $6.97 | 2,400 | — | — |
| 2002-01-24 | $6.81 | $7.07 | 4,000 | — | — |
| 2002-01-23 | $6.88 | $7.13 | 2,000 | — | — |
| 2002-01-22 | $6.81 | $7.07 | 1,200 | — | — |
| 2002-01-18 | $6.81 | $7.07 | 6,000 | — | — |
| 2002-01-17 | $6.75 | $7.00 | 23,600 | — | — |
| 2002-01-16 | $6.73 | $6.98 | 400 | — | — |
| 2002-01-15 | $6.73 | $6.98 | 16,000 | — | — |
| 2002-01-14 | $6.80 | $7.06 | 9,200 | — | — |
| 2002-01-11 | $6.88 | $7.13 | 14,000 | — | — |
| 2002-01-10 | $7.00 | $7.26 | 37,600 | — | — |
| 2002-01-09 | $6.63 | $6.87 | 22,000 | — | — |
| 2002-01-08 | $6.63 | $6.87 | 14,000 | — | — |
| 2002-01-07 | $6.16 | $6.39 | 6,400 | — | — |
| 2002-01-04 | $6.26 | $6.49 | 0 | — | — |
| 2002-01-03 | $6.26 | $6.49 | 1,600 | — | — |
| 2002-01-02 | $6.25 | $6.49 | 800 | — | — |