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
- 1995-09-14 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 | $3.46 | $3.46 | 1,007,100 | — | — |
| 2002-12-30 | $3.34 | $3.34 | 695,700 | — | — |
| 2002-12-27 | $3.39 | $3.39 | 410,400 | — | — |
| 2002-12-26 | $3.43 | $3.43 | 576,900 | — | — |
| 2002-12-24 | $3.43 | $3.43 | 710,100 | — | — |
| 2002-12-23 | $3.40 | $3.40 | 1,781,100 | — | — |
| 2002-12-20 | $3.39 | $3.39 | 782,100 | — | — |
| 2002-12-19 | $3.38 | $3.38 | 776,700 | — | — |
| 2002-12-18 | $3.37 | $3.37 | 1,302,300 | — | — |
| 2002-12-17 | $3.40 | $3.40 | 639,900 | — | — |
| 2002-12-16 | $3.47 | $3.47 | 1,249,200 | — | — |
| 2002-12-13 | $3.46 | $3.46 | 468,000 | — | — |
| 2002-12-12 | $3.55 | $3.55 | 1,245,600 | — | — |
| 2002-12-11 | $3.63 | $3.63 | 841,500 | — | — |
| 2002-12-10 | $3.63 | $3.63 | 801,900 | — | — |
| 2002-12-09 | $3.60 | $3.60 | 598,500 | — | — |
| 2002-12-06 | $3.62 | $3.62 | 798,300 | — | — |
| 2002-12-05 | $3.64 | $3.64 | 1,906,200 | — | — |
| 2002-12-04 | $3.63 | $3.63 | 5,853,600 | — | — |
| 2002-12-03 | $3.48 | $3.48 | 979,200 | — | — |
| 2002-12-02 | $3.44 | $3.44 | 1,533,600 | — | — |
| 2002-11-29 | $3.36 | $3.36 | 196,200 | — | — |
| 2002-11-27 | $3.32 | $3.32 | 662,400 | — | — |
| 2002-11-26 | $3.33 | $3.33 | 504,900 | — | — |
| 2002-11-25 | $3.37 | $3.37 | 386,100 | — | — |
| 2002-11-22 | $3.34 | $3.34 | 335,700 | — | — |
| 2002-11-21 | $3.36 | $3.36 | 579,600 | — | — |
| 2002-11-20 | $3.41 | $3.41 | 408,600 | — | — |
| 2002-11-19 | $3.43 | $3.43 | 1,485,000 | — | — |
| 2002-11-18 | $3.48 | $3.48 | 1,168,200 | — | — |
| 2002-11-15 | $3.35 | $3.35 | 546,300 | — | — |
| 2002-11-14 | $3.25 | $3.25 | 851,400 | — | — |
| 2002-11-13 | $3.22 | $3.22 | 720,900 | — | — |
| 2002-11-12 | $3.17 | $3.17 | 374,400 | — | — |
| 2002-11-11 | $3.09 | $3.09 | 800,100 | — | — |
| 2002-11-08 | $3.06 | $3.06 | 331,200 | — | — |
| 2002-11-07 | $3.11 | $3.11 | 976,500 | — | — |
| 2002-11-06 | $3.11 | $3.11 | 805,500 | — | — |
| 2002-11-05 | $3.07 | $3.07 | 1,198,800 | — | — |
| 2002-11-04 | $3.09 | $3.09 | 1,141,200 | — | — |
| 2002-11-01 | $3.11 | $3.11 | 343,800 | — | — |
| 2002-10-31 | $3.11 | $3.11 | 1,916,100 | — | — |
| 2002-10-30 | $3.11 | $3.11 | 423,000 | — | — |
| 2002-10-29 | $3.11 | $3.11 | 782,100 | — | — |
| 2002-10-28 | $3.11 | $3.11 | 875,700 | — | — |
| 2002-10-25 | $3.07 | $3.07 | 567,900 | — | — |
| 2002-10-24 | $3.03 | $3.03 | 253,800 | — | — |
| 2002-10-23 | $3.03 | $3.03 | 216,000 | — | — |
| 2002-10-22 | $3.03 | $3.03 | 600,300 | — | — |
| 2002-10-21 | $2.99 | $2.99 | 1,519,200 | — | — |
| 2002-10-18 | $2.97 | $2.97 | 1,586,700 | — | — |
| 2002-10-17 | $2.92 | $2.92 | 321,300 | — | — |
| 2002-10-16 | $3.03 | $3.03 | 277,200 | — | — |
| 2002-10-15 | $2.98 | $2.98 | 183,600 | — | — |
| 2002-10-14 | $2.96 | $2.96 | 332,100 | — | — |
| 2002-10-11 | $2.98 | $2.98 | 1,729,800 | — | — |
| 2002-10-10 | $2.98 | $2.98 | 952,200 | — | — |
| 2002-10-09 | $2.98 | $2.98 | 235,800 | — | — |
| 2002-10-08 | $2.99 | $2.99 | 299,700 | — | — |
| 2002-10-07 | $2.95 | $2.95 | 293,400 | — | — |
| 2002-10-04 | $2.96 | $2.96 | 202,500 | — | — |
| 2002-10-03 | $2.95 | $2.95 | 453,600 | — | — |
| 2002-10-02 | $2.96 | $2.96 | 540,900 | — | — |
| 2002-10-01 | $3.11 | $3.11 | 897,300 | — | — |
| 2002-09-30 | $3.10 | $3.10 | 756,000 | — | — |
| 2002-09-27 | $3.11 | $3.11 | 279,000 | — | — |
| 2002-09-26 | $3.12 | $3.12 | 506,700 | — | — |
| 2002-09-25 | $3.02 | $3.02 | 577,800 | — | — |
| 2002-09-24 | $3.02 | $3.02 | 468,000 | — | — |
| 2002-09-23 | $3.07 | $3.07 | 346,500 | — | — |
| 2002-09-20 | $3.14 | $3.14 | 640,800 | — | — |
| 2002-09-19 | $3.09 | $3.09 | 499,500 | — | — |
| 2002-09-18 | $3.09 | $3.09 | 364,500 | — | — |
| 2002-09-17 | $3.10 | $3.10 | 403,200 | — | — |
| 2002-09-16 | $3.09 | $3.09 | 348,300 | — | — |
| 2002-09-13 | $3.08 | $3.08 | 270,900 | — | — |
| 2002-09-12 | $3.03 | $3.03 | 277,200 | — | — |
| 2002-09-11 | $3.02 | $3.02 | 306,900 | — | — |
| 2002-09-10 | $3.10 | $3.10 | 447,300 | — | — |
| 2002-09-09 | $3.04 | $3.04 | 345,600 | — | — |
| 2002-09-06 | $3.00 | $3.00 | 302,400 | — | — |
| 2002-09-05 | $3.00 | $3.00 | 425,700 | — | — |
| 2002-09-04 | $3.07 | $3.07 | 72,000 | — | — |
| 2002-09-03 | $3.08 | $3.08 | 244,800 | — | — |
| 2002-08-30 | $3.11 | $3.11 | 214,200 | — | — |
| 2002-08-29 | $3.09 | $3.09 | 846,000 | — | — |
| 2002-08-28 | $3.10 | $3.10 | 900,900 | — | — |
| 2002-08-27 | $3.12 | $3.12 | 121,500 | — | — |
| 2002-08-26 | $3.11 | $3.11 | 100,800 | — | — |
| 2002-08-23 | $3.11 | $3.11 | 1,297,800 | — | — |
| 2002-08-22 | $3.11 | $3.11 | 243,900 | — | — |
| 2002-08-21 | $3.11 | $3.11 | 125,100 | — | — |
| 2002-08-20 | $3.12 | $3.12 | 1,064,700 | — | — |
| 2002-08-19 | $3.07 | $3.07 | 621,000 | — | — |
| 2002-08-16 | $3.08 | $3.08 | 156,600 | — | — |
| 2002-08-15 | $3.07 | $3.07 | 223,200 | — | — |
| 2002-08-14 | $3.11 | $3.11 | 316,800 | — | — |
| 2002-08-13 | $3.07 | $3.07 | 125,100 | — | — |
| 2002-08-12 | $2.98 | $2.98 | 73,800 | — | — |
| 2002-08-09 | $3.02 | $3.02 | 36,000 | — | — |
| 2002-08-08 | $3.01 | $3.01 | 168,300 | — | — |
| 2002-08-07 | $3.00 | $3.00 | 371,700 | — | — |
| 2002-08-06 | $2.92 | $2.92 | 558,900 | — | — |
| 2002-08-05 | $2.91 | $2.91 | 393,300 | — | — |
| 2002-08-02 | $3.04 | $3.04 | 200,700 | — | — |
| 2002-08-01 | $3.01 | $3.01 | 294,300 | — | — |
| 2002-07-31 | $2.99 | $2.99 | 468,000 | — | — |
| 2002-07-30 | $2.97 | $2.97 | 233,100 | — | — |
| 2002-07-29 | $3.06 | $3.06 | 416,700 | — | — |
| 2002-07-26 | $2.88 | $2.88 | 443,700 | — | — |
| 2002-07-25 | $2.81 | $2.81 | 251,100 | — | — |
| 2002-07-24 | $2.78 | $2.78 | 500,400 | — | — |
| 2002-07-23 | $2.68 | $2.68 | 576,000 | — | — |
| 2002-07-22 | $2.71 | $2.71 | 469,800 | — | — |
| 2002-07-19 | $2.67 | $2.67 | 1,135,800 | — | — |
| 2002-07-18 | $2.67 | $2.67 | 1,131,300 | — | — |
| 2002-07-17 | $2.67 | $2.67 | 1,857,600 | — | — |
| 2002-07-16 | $2.84 | $2.84 | 811,800 | — | — |
| 2002-07-15 | $2.73 | $2.73 | 782,100 | — | — |
| 2002-07-12 | $2.82 | $2.82 | 575,100 | — | — |
| 2002-07-11 | $2.93 | $2.93 | 1,458,900 | — | — |
| 2002-07-10 | $2.90 | $2.90 | 652,500 | — | — |
| 2002-07-09 | $3.15 | $3.15 | 224,100 | — | — |
| 2002-07-08 | $3.06 | $3.06 | 692,100 | — | — |
| 2002-07-05 | $3.02 | $3.02 | 56,700 | — | — |
| 2002-07-03 | $2.98 | $2.98 | 262,800 | — | — |
| 2002-07-02 | $2.99 | $2.99 | 329,400 | — | — |
| 2002-07-01 | $3.14 | $3.14 | 414,000 | — | — |
| 2002-06-28 | $3.13 | $3.13 | 430,200 | — | — |
| 2002-06-27 | $3.01 | $3.01 | 571,500 | — | — |
| 2002-06-26 | $3.03 | $3.03 | 530,100 | — | — |
| 2002-06-25 | $3.08 | $3.08 | 923,400 | — | — |
| 2002-06-24 | $3.18 | $3.18 | 1,268,100 | — | — |
| 2002-06-21 | $3.28 | $3.28 | 910,800 | — | — |
| 2002-06-20 | $3.24 | $3.24 | 180,900 | — | — |
| 2002-06-19 | $3.22 | $3.22 | 366,300 | — | — |
| 2002-06-18 | $3.29 | $3.29 | 414,000 | — | — |
| 2002-06-17 | $3.31 | $3.31 | 323,100 | — | — |
| 2002-06-14 | $3.25 | $3.25 | 281,700 | — | — |
| 2002-06-13 | $3.26 | $3.26 | 205,200 | — | — |
| 2002-06-12 | $3.22 | $3.22 | 397,800 | — | — |
| 2002-06-11 | $3.21 | $3.21 | 1,437,300 | — | — |
| 2002-06-10 | $3.23 | $3.23 | 477,900 | — | — |
| 2002-06-07 | $3.22 | $3.22 | 335,700 | — | — |
| 2002-06-06 | $3.25 | $3.25 | 143,100 | — | — |
| 2002-06-05 | $3.28 | $3.28 | 284,400 | — | — |
| 2002-06-04 | $3.28 | $3.28 | 467,100 | — | — |
| 2002-06-03 | $3.32 | $3.32 | 1,124,100 | — | — |
| 2002-05-31 | $3.30 | $3.30 | 346,500 | — | — |
| 2002-05-30 | $3.27 | $3.27 | 223,200 | — | — |
| 2002-05-29 | $3.24 | $3.24 | 216,900 | — | — |
| 2002-05-28 | $3.32 | $3.32 | 1,287,900 | — | — |
| 2002-05-24 | $3.30 | $3.30 | 911,700 | — | — |
| 2002-05-23 | $3.34 | $3.34 | 577,800 | — | — |
| 2002-05-22 | $3.25 | $3.25 | 567,900 | — | — |
| 2002-05-21 | $3.31 | $3.31 | 338,400 | — | — |
| 2002-05-20 | $3.35 | $3.35 | 359,100 | — | — |
| 2002-05-17 | $3.39 | $3.39 | 889,200 | — | — |
| 2002-05-16 | $3.39 | $3.39 | 418,500 | — | — |
| 2002-05-15 | $3.34 | $3.34 | 325,800 | — | — |
| 2002-05-14 | $3.41 | $3.41 | 513,900 | — | — |
| 2002-05-13 | $3.42 | $3.42 | 389,700 | — | — |
| 2002-05-10 | $3.29 | $3.29 | 421,200 | — | — |
| 2002-05-09 | $3.22 | $3.22 | 522,000 | — | — |
| 2002-05-08 | $3.27 | $3.27 | 203,400 | — | — |
| 2002-05-07 | $3.19 | $3.19 | 619,200 | — | — |
| 2002-05-06 | $3.19 | $3.19 | 531,000 | — | — |
| 2002-05-03 | $3.32 | $3.32 | 1,227,600 | — | — |
| 2002-05-02 | $3.39 | $3.39 | 1,698,300 | — | — |
| 2002-05-01 | $3.33 | $3.33 | 790,200 | — | — |
| 2002-04-30 | $3.24 | $3.24 | 626,400 | — | — |
| 2002-04-29 | $3.13 | $3.13 | 1,555,200 | — | — |
| 2002-04-26 | $3.18 | $3.18 | 1,243,800 | — | — |
| 2002-04-25 | $3.22 | $3.22 | 1,508,400 | — | — |
| 2002-04-24 | $3.22 | $3.22 | 2,783,700 | — | — |
| 2002-04-23 | $3.20 | $3.20 | 958,500 | — | — |
| 2002-04-22 | $3.19 | $3.19 | 1,237,500 | — | — |
| 2002-04-19 | $3.22 | $3.22 | 1,170,000 | — | — |
| 2002-04-18 | $3.25 | $3.25 | 1,922,400 | — | — |
| 2002-04-17 | $3.21 | $3.21 | 1,482,300 | — | — |
| 2002-04-16 | $3.21 | $3.21 | 747,000 | — | — |
| 2002-04-15 | $3.18 | $3.18 | 650,700 | — | — |
| 2002-04-12 | $3.18 | $3.18 | 2,534,400 | — | — |
| 2002-04-11 | $3.10 | $3.10 | 680,400 | — | — |
| 2002-04-10 | $3.04 | $3.04 | 1,692,900 | — | — |
| 2002-04-09 | $3.02 | $3.02 | 9,703,800 | — | — |
| 2002-04-08 | $3.10 | $3.10 | 1,303,200 | — | — |
| 2002-04-05 | $3.07 | $3.07 | 2,953,800 | — | — |
| 2002-04-04 | $3.04 | $3.04 | 7,617,600 | — | — |
| 2002-04-03 | $2.97 | $2.97 | 29,094,300 | — | — |
| 2002-04-02 | $2.86 | $2.86 | 1,521,000 | — | — |
| 2002-04-01 | $2.83 | $2.83 | 305,100 | — | — |
| 2002-03-28 | $2.87 | $2.87 | 38,700 | — | — |
| 2002-03-27 | $2.86 | $2.86 | 23,400 | — | — |
| 2002-03-26 | $2.91 | $2.91 | 67,500 | — | — |
| 2002-03-25 | $2.79 | $2.79 | 340,200 | — | — |
| 2002-03-22 | $2.88 | $2.88 | 77,400 | — | — |
| 2002-03-21 | $2.93 | $2.93 | 77,400 | — | — |
| 2002-03-20 | $2.94 | $2.94 | 118,800 | — | — |
| 2002-03-19 | $2.93 | $2.93 | 404,100 | — | — |
| 2002-03-18 | $2.99 | $2.99 | 378,900 | — | — |
| 2002-03-15 | $3.03 | $3.03 | 14,400 | — | — |
| 2002-03-14 | $3.03 | $3.03 | 11,700 | — | — |
| 2002-03-13 | $3.02 | $3.02 | 24,300 | — | — |
| 2002-03-12 | $3.00 | $3.00 | 72,900 | — | — |
| 2002-03-11 | $3.05 | $3.05 | 717,300 | — | — |
| 2002-03-08 | $2.97 | $2.97 | 369,000 | — | — |
| 2002-03-07 | $3.03 | $3.03 | 52,200 | — | — |
| 2002-03-06 | $2.98 | $2.98 | 277,200 | — | — |
| 2002-03-05 | $2.98 | $2.98 | 108,900 | — | — |
| 2002-03-04 | $2.95 | $2.95 | 123,300 | — | — |
| 2002-03-01 | $2.95 | $2.95 | 13,500 | — | — |
| 2002-02-28 | $2.99 | $2.99 | 84,600 | — | — |
| 2002-02-27 | $2.93 | $2.93 | 46,800 | — | — |
| 2002-02-26 | $2.92 | $2.92 | 90,000 | — | — |
| 2002-02-25 | $2.94 | $2.94 | 145,800 | — | — |
| 2002-02-22 | $2.99 | $2.99 | 2,700 | — | — |
| 2002-02-21 | $2.95 | $2.95 | 27,900 | — | — |
| 2002-02-20 | $2.99 | $2.99 | 66,600 | — | — |
| 2002-02-19 | $2.98 | $2.98 | 284,400 | — | — |
| 2002-02-15 | $3.00 | $3.00 | 178,200 | — | — |
| 2002-02-14 | $3.00 | $3.00 | 346,500 | — | — |
| 2002-02-13 | $2.96 | $2.96 | 226,800 | — | — |
| 2002-02-12 | $2.89 | $2.89 | 108,900 | — | — |
| 2002-02-11 | $2.96 | $2.96 | 127,800 | — | — |
| 2002-02-08 | $2.85 | $2.85 | 63,000 | — | — |
| 2002-02-07 | $2.90 | $2.90 | 43,200 | — | — |
| 2002-02-06 | $2.88 | $2.88 | 9,000 | — | — |
| 2002-02-05 | $2.91 | $2.91 | 36,000 | — | — |
| 2002-02-04 | $3.00 | $3.00 | 41,400 | — | — |
| 2002-02-01 | $2.94 | $2.94 | 108,900 | — | — |
| 2002-01-31 | $2.84 | $2.84 | 32,400 | — | — |
| 2002-01-30 | $2.83 | $2.83 | 13,500 | — | — |
| 2002-01-29 | $2.83 | $2.83 | 26,100 | — | — |
| 2002-01-28 | $2.83 | $2.83 | 39,600 | — | — |
| 2002-01-25 | $2.89 | $2.89 | 279,900 | — | — |
| 2002-01-24 | $2.89 | $2.89 | 52,200 | — | — |
| 2002-01-23 | $2.89 | $2.89 | 153,900 | — | — |
| 2002-01-22 | $2.88 | $2.88 | 63,000 | — | — |
| 2002-01-18 | $2.81 | $2.81 | 36,900 | — | — |
| 2002-01-17 | $2.86 | $2.86 | 38,700 | — | — |
| 2002-01-16 | $2.90 | $2.90 | 19,800 | — | — |
| 2002-01-15 | $2.94 | $2.94 | 48,600 | — | — |
| 2002-01-14 | $3.08 | $3.08 | 420,300 | — | — |
| 2002-01-11 | $3.04 | $3.04 | 111,600 | — | — |
| 2002-01-10 | $3.03 | $3.03 | 23,400 | — | — |
| 2002-01-09 | $3.10 | $3.10 | 42,300 | — | — |
| 2002-01-08 | $3.06 | $3.06 | 270,900 | — | — |
| 2002-01-07 | $3.00 | $3.00 | 43,200 | — | — |
| 2002-01-04 | $2.98 | $2.98 | 63,000 | — | — |
| 2002-01-03 | $3.01 | $3.01 | 225,900 | — | — |
| 2002-01-02 | $2.95 | $2.95 | 213,300 | — | — |