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
- 1986-04-03 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 | $4.77 | $4.88 | 136,700 | — | — |
| 2002-12-30 | $4.76 | $4.87 | 256,900 | — | — |
| 2002-12-27 | $4.79 | $4.91 | 111,800 | — | — |
| 2002-12-26 | $4.78 | $4.90 | 93,700 | — | — |
| 2002-12-24 | $4.71 | $4.82 | 43,200 | — | — |
| 2002-12-23 | $4.72 | $4.83 | 152,500 | — | — |
| 2002-12-20 | $4.58 | $4.69 | 101,200 | — | — |
| 2002-12-19 | $4.60 | $4.71 | 541,700 | — | — |
| 2002-12-18 | $4.69 | $4.80 | 260,000 | — | — |
| 2002-12-17 | $4.58 | $4.69 | 324,300 | — | — |
| 2002-12-16 | $4.47 | $4.58 | 169,600 | — | — |
| 2002-12-13 | $4.53 | $4.64 | 229,400 | — | — |
| 2002-12-12 | $4.51 | $4.62 | 264,200 | — | — |
| 2002-12-11 | $4.38 | $4.49 | 37,800 | — | — |
| 2002-12-10 | $4.27 | $4.37 | 74,900 | — | — |
| 2002-12-09 | $4.34 | $4.44 | 57,000 | — | — |
| 2002-12-06 | $4.39 | $4.50 | 170,000 | — | — |
| 2002-12-05 | $4.32 | $4.42 | 127,300 | — | — |
| 2002-12-04 | $4.22 | $4.32 | 58,600 | — | — |
| 2002-12-03 | $4.23 | $4.33 | 77,000 | — | — |
| 2002-12-02 | $4.17 | $4.27 | 46,500 | — | — |
| 2002-11-29 | $4.21 | $4.31 | 9,300 | — | — |
| 2002-11-27 | $4.19 | $4.29 | 74,500 | — | — |
| 2002-11-26 | $4.21 | $4.31 | 35,500 | — | — |
| 2002-11-25 | $4.21 | $4.31 | 22,300 | — | — |
| 2002-11-22 | $4.24 | $4.34 | 141,900 | — | — |
| 2002-11-21 | $4.24 | $4.34 | 41,800 | — | — |
| 2002-11-20 | $4.24 | $4.34 | 88,000 | — | — |
| 2002-11-19 | $4.30 | $4.40 | 57,000 | — | — |
| 2002-11-18 | $4.33 | $4.43 | 42,000 | — | — |
| 2002-11-15 | $4.32 | $4.42 | 106,500 | — | — |
| 2002-11-14 | $4.27 | $4.37 | 49,600 | — | — |
| 2002-11-13 | $4.30 | $4.40 | 123,200 | — | — |
| 2002-11-12 | $4.45 | $4.56 | 132,500 | — | — |
| 2002-11-11 | $4.35 | $4.45 | 58,400 | — | — |
| 2002-11-08 | $4.36 | $4.47 | 123,800 | — | — |
| 2002-11-07 | $4.34 | $4.44 | 127,900 | — | — |
| 2002-11-06 | $4.36 | $4.47 | 90,700 | — | — |
| 2002-11-05 | $4.35 | $4.45 | 165,600 | — | — |
| 2002-11-04 | $4.23 | $4.33 | 102,800 | — | — |
| 2002-11-01 | $4.23 | $4.33 | 68,900 | — | — |
| 2002-10-31 | $4.17 | $4.27 | 34,200 | — | — |
| 2002-10-30 | $4.15 | $4.25 | 30,000 | — | — |
| 2002-10-29 | $4.16 | $4.26 | 96,400 | — | — |
| 2002-10-28 | $4.18 | $4.27 | 51,400 | — | — |
| 2002-10-25 | $4.14 | $4.23 | 42,200 | — | — |
| 2002-10-24 | $4.07 | $4.16 | 36,300 | — | — |
| 2002-10-23 | $4.12 | $4.21 | 46,100 | — | — |
| 2002-10-22 | $4.18 | $4.27 | 24,500 | — | — |
| 2002-10-21 | $4.04 | $4.13 | 55,500 | — | — |
| 2002-10-18 | $4.04 | $4.13 | 51,700 | — | — |
| 2002-10-17 | $4.05 | $4.14 | 126,600 | — | — |
| 2002-10-16 | $4.06 | $4.15 | 57,800 | — | — |
| 2002-10-15 | $4.09 | $4.18 | 102,300 | — | — |
| 2002-10-14 | $4.21 | $4.30 | 19,600 | — | — |
| 2002-10-11 | $4.18 | $4.27 | 111,300 | — | — |
| 2002-10-10 | $4.18 | $4.27 | 118,500 | — | — |
| 2002-10-09 | $4.27 | $4.36 | 76,800 | — | — |
| 2002-10-08 | $4.21 | $4.30 | 110,700 | — | — |
| 2002-10-07 | $4.38 | $4.47 | 88,400 | — | — |
| 2002-10-04 | $4.40 | $4.50 | 78,400 | — | — |
| 2002-10-03 | $4.37 | $4.46 | 33,500 | — | — |
| 2002-10-02 | $4.36 | $4.45 | 82,400 | — | — |
| 2002-10-01 | $4.34 | $4.43 | 98,700 | — | — |
| 2002-09-30 | $4.39 | $4.48 | 145,700 | — | — |
| 2002-09-27 | $4.30 | $4.39 | 116,800 | — | — |
| 2002-09-26 | $4.24 | $4.33 | 86,400 | — | — |
| 2002-09-25 | $4.26 | $4.35 | 225,700 | — | — |
| 2002-09-24 | $4.38 | $4.47 | 350,100 | — | — |
| 2002-09-23 | $4.28 | $4.37 | 138,800 | — | — |
| 2002-09-20 | $4.25 | $4.34 | 115,800 | — | — |
| 2002-09-19 | $4.33 | $4.42 | 108,600 | — | — |
| 2002-09-18 | $4.29 | $4.38 | 122,400 | — | — |
| 2002-09-17 | $4.24 | $4.33 | 114,400 | — | — |
| 2002-09-16 | $4.27 | $4.36 | 101,500 | — | — |
| 2002-09-13 | $4.27 | $4.36 | 79,400 | — | — |
| 2002-09-12 | $4.28 | $4.37 | 98,100 | — | — |
| 2002-09-11 | $4.27 | $4.36 | 48,500 | — | — |
| 2002-09-10 | $4.25 | $4.34 | 109,800 | — | — |
| 2002-09-09 | $4.33 | $4.42 | 258,600 | — | — |
| 2002-09-06 | $4.26 | $4.35 | 182,000 | — | — |
| 2002-09-05 | $4.25 | $4.34 | 178,200 | — | — |
| 2002-09-04 | $4.10 | $4.19 | 190,000 | — | — |
| 2002-09-03 | $4.24 | $4.33 | 183,000 | — | — |
| 2002-08-30 | $4.22 | $4.31 | 95,400 | — | — |
| 2002-08-29 | $4.22 | $4.31 | 109,200 | — | — |
| 2002-08-28 | $4.17 | $4.26 | 42,600 | — | — |
| 2002-08-27 | $4.19 | $4.28 | 65,900 | — | — |
| 2002-08-26 | $4.10 | $4.19 | 54,100 | — | — |
| 2002-08-23 | $4.08 | $4.17 | 65,700 | — | — |
| 2002-08-22 | $4.10 | $4.19 | 81,600 | — | — |
| 2002-08-21 | $4.05 | $4.14 | 81,800 | — | — |
| 2002-08-20 | $4.09 | $4.18 | 37,200 | — | — |
| 2002-08-19 | $4.05 | $4.14 | 87,500 | — | — |
| 2002-08-16 | $4.13 | $4.22 | 58,000 | — | — |
| 2002-08-15 | $4.16 | $4.25 | 74,100 | — | — |
| 2002-08-14 | $4.14 | $4.23 | 78,400 | — | — |
| 2002-08-13 | $4.20 | $4.29 | 42,000 | — | — |
| 2002-08-12 | $4.18 | $4.27 | 41,400 | — | — |
| 2002-08-09 | $4.17 | $4.26 | 97,200 | — | — |
| 2002-08-08 | $4.09 | $4.18 | 52,500 | — | — |
| 2002-08-07 | $4.15 | $4.24 | 92,800 | — | — |
| 2002-08-06 | $4.05 | $4.14 | 137,200 | — | — |
| 2002-08-05 | $4.19 | $4.28 | 126,300 | — | — |
| 2002-08-02 | $4.22 | $4.31 | 143,400 | — | — |
| 2002-08-01 | $4.14 | $4.23 | 123,600 | — | — |
| 2002-07-31 | $4.02 | $4.11 | 131,700 | — | — |
| 2002-07-30 | $4.08 | $4.17 | 130,800 | — | — |
| 2002-07-29 | $3.94 | $4.03 | 249,000 | — | — |
| 2002-07-26 | $3.96 | $4.05 | 472,500 | — | — |
| 2002-07-25 | $4.12 | $4.21 | 123,800 | — | — |
| 2002-07-24 | $4.12 | $4.21 | 442,900 | — | — |
| 2002-07-23 | $4.14 | $4.23 | 456,100 | — | — |
| 2002-07-22 | $4.40 | $4.50 | 169,900 | — | — |
| 2002-07-19 | $4.45 | $4.55 | 275,100 | — | — |
| 2002-07-18 | $4.31 | $4.40 | 104,100 | — | — |
| 2002-07-17 | $4.37 | $4.46 | 156,400 | — | — |
| 2002-07-16 | $4.35 | $4.44 | 109,500 | — | — |
| 2002-07-15 | $4.35 | $4.44 | 338,400 | — | — |
| 2002-07-12 | $4.39 | $4.48 | 96,800 | — | — |
| 2002-07-11 | $4.30 | $4.39 | 133,800 | — | — |
| 2002-07-10 | $4.36 | $4.45 | 232,900 | — | — |
| 2002-07-09 | $4.38 | $4.47 | 277,100 | — | — |
| 2002-07-08 | $4.29 | $4.38 | 95,600 | — | — |
| 2002-07-05 | $4.11 | $4.20 | 182,300 | — | — |
| 2002-07-03 | $4.24 | $4.33 | 160,800 | — | — |
| 2002-07-02 | $4.30 | $4.39 | 312,500 | — | — |
| 2002-07-01 | $4.32 | $4.41 | 102,800 | — | — |
| 2002-06-28 | $4.27 | $4.36 | 148,500 | — | — |
| 2002-06-27 | $4.31 | $4.40 | 216,500 | — | — |
| 2002-06-26 | $4.39 | $4.48 | 306,000 | — | — |
| 2002-06-25 | $4.37 | $4.46 | 246,500 | — | — |
| 2002-06-24 | $4.38 | $4.47 | 499,600 | — | — |
| 2002-06-21 | $4.39 | $4.48 | 414,200 | — | — |
| 2002-06-20 | $4.31 | $4.40 | 236,200 | — | — |
| 2002-06-19 | $4.26 | $4.35 | 230,600 | — | — |
| 2002-06-18 | $4.18 | $4.27 | 94,200 | — | — |
| 2002-06-17 | $4.14 | $4.23 | 157,800 | — | — |
| 2002-06-14 | $4.17 | $4.26 | 192,100 | — | — |
| 2002-06-13 | $4.13 | $4.22 | 166,600 | — | — |
| 2002-06-12 | $4.18 | $4.27 | 147,500 | — | — |
| 2002-06-11 | $4.16 | $4.25 | 429,100 | — | — |
| 2002-06-10 | $4.04 | $4.13 | 507,600 | — | — |
| 2002-06-07 | $4.11 | $4.20 | 491,300 | — | — |
| 2002-06-06 | $4.16 | $4.25 | 966,800 | — | — |
| 2002-06-05 | $4.19 | $4.28 | 301,900 | — | — |
| 2002-06-04 | $4.42 | $4.52 | 290,000 | — | — |
| 2002-06-03 | $4.56 | $4.66 | 182,400 | — | — |
| 2002-05-31 | $4.64 | $4.74 | 343,200 | — | — |
| 2002-05-30 | $4.55 | $4.65 | 374,200 | — | — |
| 2002-05-29 | $4.52 | $4.62 | 394,900 | — | — |
| 2002-05-28 | $4.59 | $4.69 | 402,800 | — | — |
| 2002-05-24 | $4.91 | $5.02 | 339,600 | — | — |
| 2002-05-23 | $4.85 | $4.95 | 354,500 | — | — |
| 2002-05-22 | $4.83 | $4.93 | 375,300 | — | — |
| 2002-05-21 | $4.73 | $4.83 | 398,800 | — | — |
| 2002-05-20 | $4.70 | $4.80 | 446,700 | — | — |
| 2002-05-17 | $4.55 | $4.65 | 306,800 | — | — |
| 2002-05-16 | $4.45 | $4.55 | 130,200 | — | — |
| 2002-05-15 | $4.43 | $4.53 | 96,500 | — | — |
| 2002-05-14 | $4.47 | $4.57 | 210,700 | — | — |
| 2002-05-13 | $4.48 | $4.58 | 228,800 | — | — |
| 2002-05-10 | $4.51 | $4.61 | 231,200 | — | — |
| 2002-05-09 | $4.39 | $4.48 | 146,700 | — | — |
| 2002-05-08 | $4.34 | $4.43 | 301,000 | — | — |
| 2002-05-07 | $4.44 | $4.54 | 581,200 | — | — |
| 2002-05-06 | $4.60 | $4.70 | 1,403,500 | — | — |
| 2002-05-03 | $4.21 | $4.30 | 716,100 | — | — |
| 2002-05-02 | $3.93 | $4.02 | 35,400 | — | — |
| 2002-05-01 | $3.97 | $4.06 | 30,800 | — | — |
| 2002-04-30 | $3.94 | $4.03 | 56,400 | — | — |
| 2002-04-29 | $3.99 | $4.08 | 79,000 | — | — |
| 2002-04-26 | $3.98 | $4.07 | 50,400 | — | — |
| 2002-04-25 | $3.88 | $3.96 | 27,400 | — | — |
| 2002-04-24 | $3.82 | $3.90 | 22,900 | — | — |
| 2002-04-23 | $3.86 | $3.94 | 44,600 | — | — |
| 2002-04-22 | $3.87 | $3.95 | 20,000 | — | — |
| 2002-04-19 | $3.82 | $3.90 | 37,000 | — | — |
| 2002-04-18 | $3.85 | $3.93 | 34,900 | — | — |
| 2002-04-17 | $3.77 | $3.85 | 27,000 | — | — |
| 2002-04-16 | $3.78 | $3.86 | 17,700 | — | — |
| 2002-04-15 | $3.78 | $3.86 | 12,200 | — | — |
| 2002-04-12 | $3.78 | $3.86 | 18,000 | — | — |
| 2002-04-11 | $3.88 | $3.96 | 22,600 | — | — |
| 2002-04-10 | $3.79 | $3.87 | 34,000 | — | — |
| 2002-04-09 | $3.80 | $3.88 | 29,500 | — | — |
| 2002-04-08 | $3.85 | $3.93 | 51,800 | — | — |
| 2002-04-05 | $3.81 | $3.89 | 36,100 | — | — |
| 2002-04-04 | $3.77 | $3.85 | 39,700 | — | — |
| 2002-04-03 | $3.83 | $3.91 | 33,900 | — | — |
| 2002-04-02 | $3.90 | $3.98 | 36,900 | — | — |
| 2002-04-01 | $3.95 | $4.04 | 41,800 | — | — |
| 2002-03-28 | $3.94 | $4.03 | 99,800 | — | — |
| 2002-03-27 | $3.89 | $3.97 | 141,500 | — | — |
| 2002-03-26 | $3.84 | $3.92 | 49,800 | — | — |
| 2002-03-25 | $3.75 | $3.83 | 65,900 | — | — |
| 2002-03-22 | $3.75 | $3.83 | 39,600 | — | — |
| 2002-03-21 | $3.63 | $3.71 | 18,900 | — | — |
| 2002-03-20 | $3.66 | $3.74 | 6,100 | — | — |
| 2002-03-19 | $3.75 | $3.83 | 13,500 | — | — |
| 2002-03-18 | $3.72 | $3.80 | 16,100 | — | — |
| 2002-03-15 | $3.73 | $3.81 | 20,700 | — | — |
| 2002-03-14 | $3.64 | $3.72 | 7,100 | — | — |
| 2002-03-13 | $3.66 | $3.74 | 35,900 | — | — |
| 2002-03-12 | $3.75 | $3.83 | 37,400 | — | — |
| 2002-03-11 | $3.69 | $3.77 | 24,200 | — | — |
| 2002-03-08 | $3.68 | $3.76 | 29,300 | — | — |
| 2002-03-07 | $3.72 | $3.80 | 26,000 | — | — |
| 2002-03-06 | $3.75 | $3.83 | 22,600 | — | — |
| 2002-03-05 | $3.68 | $3.76 | 38,900 | — | — |
| 2002-03-04 | $3.67 | $3.75 | 62,600 | — | — |
| 2002-03-01 | $3.78 | $3.86 | 33,800 | — | — |
| 2002-02-28 | $3.79 | $3.87 | 28,800 | — | — |
| 2002-02-27 | $3.72 | $3.80 | 29,700 | — | — |
| 2002-02-26 | $3.73 | $3.81 | 39,300 | — | — |
| 2002-02-25 | $3.70 | $3.78 | 15,600 | — | — |
| 2002-02-22 | $3.69 | $3.77 | 34,000 | — | — |
| 2002-02-21 | $3.80 | $3.88 | 45,700 | — | — |
| 2002-02-20 | $3.67 | $3.75 | 21,400 | — | — |
| 2002-02-19 | $3.70 | $3.78 | 89,000 | — | — |
| 2002-02-15 | $3.80 | $3.88 | 233,700 | — | — |
| 2002-02-14 | $3.71 | $3.79 | 33,000 | — | — |
| 2002-02-13 | $3.69 | $3.77 | 22,000 | — | — |
| 2002-02-12 | $3.69 | $3.77 | 29,600 | — | — |
| 2002-02-11 | $3.72 | $3.80 | 54,300 | — | — |
| 2002-02-08 | $3.74 | $3.82 | 103,900 | — | — |
| 2002-02-07 | $3.71 | $3.79 | 42,700 | — | — |
| 2002-02-06 | $3.66 | $3.74 | 72,700 | — | — |
| 2002-02-05 | $3.74 | $3.82 | 155,200 | — | — |
| 2002-02-04 | $3.68 | $3.76 | 94,400 | — | — |
| 2002-02-01 | $3.62 | $3.70 | 103,400 | — | — |
| 2002-01-31 | $3.56 | $3.64 | 20,900 | — | — |
| 2002-01-30 | $3.51 | $3.59 | 14,100 | — | — |
| 2002-01-29 | $3.50 | $3.58 | 32,200 | — | — |
| 2002-01-28 | $3.40 | $3.47 | 28,100 | — | — |
| 2002-01-25 | $3.44 | $3.51 | 3,100 | — | — |
| 2002-01-24 | $3.41 | $3.48 | 29,100 | — | — |
| 2002-01-23 | $3.47 | $3.55 | 23,900 | — | — |
| 2002-01-22 | $3.50 | $3.58 | 19,700 | — | — |
| 2002-01-18 | $3.54 | $3.62 | 25,300 | — | — |
| 2002-01-17 | $3.55 | $3.63 | 43,700 | — | — |
| 2002-01-16 | $3.55 | $3.63 | 8,300 | — | — |
| 2002-01-15 | $3.58 | $3.66 | 9,400 | — | — |
| 2002-01-14 | $3.52 | $3.60 | 29,900 | — | — |
| 2002-01-11 | $3.58 | $3.66 | 18,500 | — | — |
| 2002-01-10 | $3.55 | $3.63 | 60,300 | — | — |
| 2002-01-09 | $3.51 | $3.59 | 60,600 | — | — |
| 2002-01-08 | $3.49 | $3.57 | 33,500 | — | — |
| 2002-01-07 | $3.45 | $3.52 | 18,300 | — | — |
| 2002-01-04 | $3.40 | $3.47 | 30,200 | — | — |
| 2002-01-03 | $3.40 | $3.47 | 10,300 | — | — |
| 2002-01-02 | $3.38 | $3.45 | 18,700 | — | — |