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
- 1980-03-17 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 | $4.16 | $5.45 | 48,400 | — | — |
| 2002-12-30 | $4.01 | $5.26 | 4,100 | — | — |
| 2002-12-27 | $4.13 | $5.41 | 300 | — | — |
| 2002-12-26 | $4.01 | $5.26 | 100 | — | — |
| 2002-12-24 | $4.07 | $5.33 | 2,300 | — | — |
| 2002-12-23 | $4.02 | $5.27 | 1,300 | — | — |
| 2002-12-20 | $4.14 | $5.43 | 900 | — | — |
| 2002-12-19 | $4.14 | $5.43 | 400 | — | — |
| 2002-12-18 | $4.01 | $5.26 | 11,200 | — | — |
| 2002-12-17 | $4.22 | $5.53 | 9,400 | — | — |
| 2002-12-16 | $4.25 | $5.57 | 4,000 | — | — |
| 2002-12-13 | $4.26 | $5.58 | 600 | — | — |
| 2002-12-12 | $4.33 | $5.67 | 20,100 | — | — |
| 2002-12-11 | $4.55 | $5.96 | 4,000 | — | — |
| 2002-12-10 | $4.55 | $5.96 | 0 | — | — |
| 2002-12-09 | $4.55 | $5.96 | 1,800 | — | — |
| 2002-12-06 | $4.55 | $5.96 | 100 | — | — |
| 2002-12-05 | $4.75 | $6.23 | 0 | — | — |
| 2002-12-04 | $4.75 | $6.23 | 5,100 | — | — |
| 2002-12-03 | $4.74 | $6.21 | 7,000 | — | — |
| 2002-12-02 | $4.81 | $6.30 | 8,800 | — | — |
| 2002-11-29 | $4.68 | $6.13 | 1,500 | — | — |
| 2002-11-27 | $4.60 | $6.03 | 1,500 | — | — |
| 2002-11-26 | $4.59 | $6.02 | 2,300 | — | — |
| 2002-11-25 | $4.56 | $5.98 | 9,800 | — | — |
| 2002-11-22 | $4.45 | $5.83 | 9,000 | — | — |
| 2002-11-21 | $4.37 | $5.73 | 45,900 | — | — |
| 2002-11-20 | $4.27 | $5.60 | 0 | — | — |
| 2002-11-19 | $4.27 | $5.60 | 300 | — | — |
| 2002-11-18 | $4.06 | $5.32 | 800 | — | — |
| 2002-11-15 | $4.30 | $5.64 | 6,900 | — | — |
| 2002-11-14 | $4.49 | $5.88 | 2,900 | — | — |
| 2002-11-13 | $4.50 | $5.90 | 1,800 | — | — |
| 2002-11-12 | $4.11 | $5.39 | 6,100 | — | — |
| 2002-11-11 | $3.99 | $5.23 | 6,900 | — | — |
| 2002-11-08 | $3.71 | $4.86 | 900 | — | — |
| 2002-11-07 | $3.90 | $5.11 | 0 | — | — |
| 2002-11-06 | $3.90 | $5.11 | 0 | — | — |
| 2002-11-05 | $3.90 | $5.11 | 3,100 | — | — |
| 2002-11-04 | $3.60 | $4.72 | 0 | — | — |
| 2002-11-01 | $3.60 | $4.72 | 23,300 | — | — |
| 2002-10-31 | $3.60 | $4.72 | 1,100 | — | — |
| 2002-10-30 | $3.32 | $4.35 | 1,600 | — | — |
| 2002-10-29 | $3.30 | $4.32 | 8,100 | — | — |
| 2002-10-28 | $3.23 | $4.23 | 0 | — | — |
| 2002-10-25 | $3.23 | $4.23 | 800 | — | — |
| 2002-10-24 | $3.30 | $4.32 | 8,200 | — | — |
| 2002-10-23 | $2.85 | $3.74 | 100 | — | — |
| 2002-10-22 | $3.00 | $3.93 | 21,200 | — | — |
| 2002-10-21 | $2.90 | $3.80 | 55,100 | — | — |
| 2002-10-18 | $2.99 | $3.92 | 4,600 | — | — |
| 2002-10-17 | $2.51 | $3.29 | 20,000 | — | — |
| 2002-10-16 | $2.74 | $3.59 | 400 | — | — |
| 2002-10-15 | $2.85 | $3.74 | 11,300 | — | — |
| 2002-10-14 | $2.15 | $2.82 | 700 | — | — |
| 2002-10-11 | $2.12 | $2.78 | 700 | — | — |
| 2002-10-10 | $2.15 | $2.82 | 11,000 | — | — |
| 2002-10-09 | $2.25 | $2.95 | 34,200 | — | — |
| 2002-10-08 | $2.19 | $2.87 | 13,500 | — | — |
| 2002-10-07 | $2.11 | $2.77 | 12,100 | — | — |
| 2002-10-04 | $2.27 | $2.98 | 8,000 | — | — |
| 2002-10-03 | $2.15 | $2.82 | 5,800 | — | — |
| 2002-10-02 | $2.14 | $2.80 | 121,400 | — | — |
| 2002-10-01 | $2.06 | $2.70 | 53,700 | — | — |
| 2002-09-30 | $2.08 | $2.73 | 2,100 | — | — |
| 2002-09-27 | $2.10 | $2.75 | 1,500 | — | — |
| 2002-09-26 | $2.12 | $2.78 | 3,000 | — | — |
| 2002-09-25 | $2.03 | $2.66 | 2,400 | — | — |
| 2002-09-24 | $2.08 | $2.73 | 500 | — | — |
| 2002-09-23 | $2.02 | $2.65 | 8,000 | — | — |
| 2002-09-20 | $2.02 | $2.65 | 6,300 | — | — |
| 2002-09-19 | $2.09 | $2.74 | 78,200 | — | — |
| 2002-09-18 | $2.05 | $2.69 | 8,100 | — | — |
| 2002-09-17 | $2.20 | $2.88 | 200 | — | — |
| 2002-09-16 | $2.03 | $2.66 | 1,100 | — | — |
| 2002-09-13 | $2.02 | $2.65 | 1,500 | — | — |
| 2002-09-12 | $2.18 | $2.86 | 0 | — | — |
| 2002-09-11 | $2.18 | $2.86 | 0 | — | — |
| 2002-09-10 | $2.18 | $2.86 | 13,900 | — | — |
| 2002-09-09 | $2.21 | $2.90 | 13,200 | — | — |
| 2002-09-06 | $2.08 | $2.73 | 51,000 | — | — |
| 2002-09-05 | $2.00 | $2.62 | 1,000 | — | — |
| 2002-09-04 | $2.00 | $2.62 | 57,500 | — | — |
| 2002-09-03 | $2.11 | $2.77 | 41,800 | — | — |
| 2002-08-30 | $2.14 | $2.80 | 38,700 | — | — |
| 2002-08-29 | $2.05 | $2.69 | 33,800 | — | — |
| 2002-08-28 | $2.10 | $2.75 | 600 | — | — |
| 2002-08-27 | $2.05 | $2.69 | 700 | — | — |
| 2002-08-26 | $2.15 | $2.82 | 0 | — | — |
| 2002-08-23 | $2.15 | $2.82 | 1,300 | — | — |
| 2002-08-22 | $2.05 | $2.69 | 200 | — | — |
| 2002-08-21 | $2.05 | $2.69 | 8,800 | — | — |
| 2002-08-20 | $2.15 | $2.82 | 2,000 | — | — |
| 2002-08-19 | $2.15 | $2.82 | 22,000 | — | — |
| 2002-08-16 | $2.29 | $3.00 | 1,100 | — | — |
| 2002-08-15 | $2.25 | $2.95 | 18,300 | — | — |
| 2002-08-14 | $2.25 | $2.95 | 30,100 | — | — |
| 2002-08-13 | $2.20 | $2.88 | 1,400 | — | — |
| 2002-08-12 | $2.30 | $3.01 | 200 | — | — |
| 2002-08-09 | $2.39 | $3.13 | 0 | — | — |
| 2002-08-08 | $2.39 | $3.13 | 24,200 | — | — |
| 2002-08-07 | $2.25 | $2.95 | 42,000 | — | — |
| 2002-08-06 | $2.24 | $2.94 | 32,700 | — | — |
| 2002-08-05 | $2.29 | $3.00 | 0 | — | — |
| 2002-08-02 | $2.29 | $3.00 | 7,900 | — | — |
| 2002-08-01 | $2.25 | $2.95 | 6,100 | — | — |
| 2002-07-31 | $2.60 | $3.41 | 0 | — | — |
| 2002-07-30 | $2.60 | $3.41 | 2,300 | — | — |
| 2002-07-29 | $2.85 | $3.74 | 1,500 | — | — |
| 2002-07-26 | $2.60 | $3.41 | 7,200 | — | — |
| 2002-07-25 | $3.00 | $3.93 | 10,900 | — | — |
| 2002-07-24 | $3.00 | $3.93 | 8,300 | — | — |
| 2002-07-23 | $3.01 | $3.94 | 1,000 | — | — |
| 2002-07-22 | $3.01 | $3.94 | 600 | — | — |
| 2002-07-19 | $3.01 | $3.94 | 1,500 | — | — |
| 2002-07-18 | $3.02 | $3.96 | 100 | — | — |
| 2002-07-17 | $3.02 | $3.96 | 2,100 | — | — |
| 2002-07-16 | $3.30 | $4.32 | 500 | — | — |
| 2002-07-15 | $3.01 | $3.94 | 4,900 | — | — |
| 2002-07-12 | $3.19 | $4.18 | 2,100 | — | — |
| 2002-07-11 | $2.95 | $3.87 | 30,100 | — | — |
| 2002-07-10 | $3.16 | $4.14 | 400 | — | — |
| 2002-07-09 | $3.25 | $4.26 | 6,100 | — | — |
| 2002-07-08 | $3.25 | $4.26 | 6,400 | — | — |
| 2002-07-05 | $3.29 | $4.31 | 4,000 | — | — |
| 2002-07-03 | $3.29 | $4.31 | 4,000 | — | — |
| 2002-07-02 | $3.20 | $4.19 | 2,400 | — | — |
| 2002-07-01 | $4.10 | $5.37 | 31,600 | — | — |
| 2002-06-28 | $3.01 | $3.94 | 13,600 | — | — |
| 2002-06-27 | $3.15 | $4.13 | 19,300 | — | — |
| 2002-06-26 | $3.35 | $4.39 | 9,800 | — | — |
| 2002-06-25 | $3.80 | $4.98 | 300 | — | — |
| 2002-06-24 | $3.46 | $4.53 | 20,900 | — | — |
| 2002-06-21 | $3.85 | $5.05 | 5,000 | — | — |
| 2002-06-20 | $3.90 | $5.11 | 7,300 | — | — |
| 2002-06-19 | $3.77 | $4.94 | 9,400 | — | — |
| 2002-06-18 | $3.96 | $5.19 | 2,800 | — | — |
| 2002-06-17 | $4.05 | $5.31 | 100 | — | — |
| 2002-06-14 | $4.21 | $5.52 | 6,000 | — | — |
| 2002-06-13 | $4.15 | $5.44 | 1,800 | — | — |
| 2002-06-12 | $4.80 | $6.29 | 12,500 | — | — |
| 2002-06-11 | $3.77 | $4.94 | 20,600 | — | — |
| 2002-06-10 | $4.35 | $5.70 | 0 | — | — |
| 2002-06-07 | $4.35 | $5.70 | 500 | — | — |
| 2002-06-06 | $4.45 | $5.83 | 28,000 | — | — |
| 2002-06-05 | $4.61 | $6.04 | 0 | — | — |
| 2002-06-04 | $4.61 | $6.04 | 0 | — | — |
| 2002-06-03 | $4.61 | $6.04 | 5,400 | — | — |
| 2002-05-31 | $4.55 | $5.96 | 600 | — | — |
| 2002-05-30 | $4.46 | $5.85 | 6,900 | — | — |
| 2002-05-29 | $4.40 | $5.77 | 4,000 | — | — |
| 2002-05-28 | $4.48 | $5.87 | 3,700 | — | — |
| 2002-05-24 | $4.52 | $5.92 | 3,300 | — | — |
| 2002-05-23 | $4.40 | $5.77 | 500 | — | — |
| 2002-05-22 | $4.56 | $5.98 | 7,000 | — | — |
| 2002-05-21 | $4.45 | $5.83 | 1,100 | — | — |
| 2002-05-20 | $4.50 | $5.90 | 6,400 | — | — |
| 2002-05-17 | $4.60 | $6.03 | 10,000 | — | — |
| 2002-05-16 | $4.45 | $5.83 | 13,300 | — | — |
| 2002-05-15 | $4.50 | $5.90 | 15,600 | — | — |
| 2002-05-14 | $4.50 | $5.90 | 5,000 | — | — |
| 2002-05-13 | $4.61 | $6.04 | 0 | — | — |
| 2002-05-10 | $4.61 | $6.04 | 3,400 | — | — |
| 2002-05-09 | $4.61 | $6.04 | 3,400 | — | — |
| 2002-05-08 | $4.50 | $5.90 | 200 | — | — |
| 2002-05-07 | $4.70 | $6.16 | 0 | — | — |
| 2002-05-06 | $4.70 | $6.16 | 400 | — | — |
| 2002-05-03 | $4.80 | $6.29 | 0 | — | — |
| 2002-05-02 | $4.80 | $6.29 | 3,000 | — | — |
| 2002-05-01 | $4.50 | $5.90 | 500 | — | — |
| 2002-04-30 | $4.45 | $5.83 | 900 | — | — |
| 2002-04-29 | $4.65 | $6.09 | 100 | — | — |
| 2002-04-26 | $4.65 | $6.09 | 6,600 | — | — |
| 2002-04-25 | $4.65 | $6.09 | 3,400 | — | — |
| 2002-04-24 | $4.55 | $5.96 | 300 | — | — |
| 2002-04-23 | $4.67 | $6.12 | 0 | — | — |
| 2002-04-22 | $4.67 | $6.12 | 5,000 | — | — |
| 2002-04-19 | $4.80 | $6.29 | 6,800 | — | — |
| 2002-04-18 | $4.55 | $5.96 | 500 | — | — |
| 2002-04-17 | $4.90 | $6.42 | 0 | — | — |
| 2002-04-16 | $4.90 | $6.42 | 16,700 | — | — |
| 2002-04-15 | $4.80 | $6.29 | 1,200 | — | — |
| 2002-04-12 | $4.89 | $6.41 | 0 | — | — |
| 2002-04-11 | $4.89 | $6.41 | 600 | — | — |
| 2002-04-10 | $4.80 | $6.29 | 5,500 | — | — |
| 2002-04-09 | $4.55 | $5.96 | 300 | — | — |
| 2002-04-08 | $4.90 | $6.42 | 5,500 | — | — |
| 2002-04-05 | $4.55 | $5.96 | 100 | — | — |
| 2002-04-04 | $4.82 | $6.32 | 1,200 | — | — |
| 2002-04-03 | $4.45 | $5.83 | 900 | — | — |
| 2002-04-02 | $4.92 | $6.45 | 3,000 | — | — |
| 2002-04-01 | $4.80 | $6.29 | 0 | — | — |
| 2002-03-28 | $4.80 | $6.29 | 6,900 | — | — |
| 2002-03-27 | $4.55 | $5.96 | 3,100 | — | — |
| 2002-03-26 | $4.51 | $5.91 | 500 | — | — |
| 2002-03-25 | $4.30 | $5.64 | 7,400 | — | — |
| 2002-03-22 | $4.40 | $5.77 | 0 | — | — |
| 2002-03-21 | $4.40 | $5.77 | 0 | — | — |
| 2002-03-20 | $4.40 | $5.77 | 300 | — | — |
| 2002-03-19 | $4.40 | $5.77 | 14,400 | — | — |
| 2002-03-18 | $4.80 | $6.29 | 200 | — | — |
| 2002-03-15 | $4.40 | $5.77 | 600 | — | — |
| 2002-03-14 | $4.30 | $5.64 | 0 | — | — |
| 2002-03-13 | $4.30 | $5.64 | 200 | — | — |
| 2002-03-12 | $4.85 | $6.36 | 7,600 | — | — |
| 2002-03-11 | $4.85 | $6.36 | 400 | — | — |
| 2002-03-08 | $4.50 | $5.90 | 1,800 | — | — |
| 2002-03-07 | $4.75 | $6.23 | 1,200 | — | — |
| 2002-03-06 | $4.05 | $5.31 | 0 | — | — |
| 2002-03-05 | $4.05 | $5.31 | 0 | — | — |
| 2002-03-04 | $4.05 | $5.31 | 0 | — | — |
| 2002-03-01 | $4.05 | $5.31 | 30,800 | — | — |
| 2002-02-28 | $4.13 | $5.41 | 2,900 | — | — |
| 2002-02-27 | $4.24 | $5.56 | 4,100 | — | — |
| 2002-02-26 | $4.10 | $5.37 | 4,900 | — | — |
| 2002-02-25 | $4.05 | $5.31 | 500 | — | — |
| 2002-02-22 | $4.40 | $5.77 | 8,400 | — | — |
| 2002-02-21 | $3.90 | $5.11 | 1,700 | — | — |
| 2002-02-20 | $3.91 | $5.12 | 4,600 | — | — |
| 2002-02-19 | $4.00 | $5.24 | 0 | — | — |
| 2002-02-15 | $4.00 | $5.24 | 2,500 | — | — |
| 2002-02-14 | $4.10 | $5.37 | 7,800 | — | — |
| 2002-02-13 | $3.60 | $4.72 | 0 | — | — |
| 2002-02-12 | $3.60 | $4.72 | 2,000 | — | — |
| 2002-02-11 | $3.80 | $4.98 | 4,300 | — | — |
| 2002-02-08 | $3.77 | $4.94 | 1,900 | — | — |
| 2002-02-07 | $3.76 | $4.93 | 24,100 | — | — |
| 2002-02-06 | $3.80 | $4.98 | 700 | — | — |
| 2002-02-05 | $3.75 | $4.91 | 100 | — | — |
| 2002-02-04 | $3.70 | $4.85 | 2,000 | — | — |
| 2002-02-01 | $3.75 | $4.91 | 2,000 | — | — |
| 2002-01-31 | $3.60 | $4.72 | 0 | — | — |
| 2002-01-30 | $3.60 | $4.72 | 100 | — | — |
| 2002-01-29 | $3.69 | $4.84 | 9,500 | — | — |
| 2002-01-28 | $3.70 | $4.85 | 5,600 | — | — |
| 2002-01-25 | $3.61 | $4.73 | 800 | — | — |
| 2002-01-24 | $3.55 | $4.65 | 0 | — | — |
| 2002-01-23 | $3.55 | $4.65 | 600 | — | — |
| 2002-01-22 | $3.85 | $5.05 | 0 | — | — |
| 2002-01-18 | $3.85 | $5.05 | 1,400 | — | — |
| 2002-01-17 | $3.69 | $4.84 | 2,000 | — | — |
| 2002-01-16 | $3.56 | $4.67 | 700 | — | — |
| 2002-01-15 | $3.56 | $4.67 | 0 | — | — |
| 2002-01-14 | $3.56 | $4.67 | 2,300 | — | — |
| 2002-01-11 | $3.75 | $4.91 | 0 | — | — |
| 2002-01-10 | $3.75 | $4.91 | 31,600 | — | — |
| 2002-01-09 | $3.65 | $4.78 | 0 | — | — |
| 2002-01-08 | $3.65 | $4.78 | 500 | — | — |
| 2002-01-07 | $3.67 | $4.81 | 4,000 | — | — |
| 2002-01-04 | $3.55 | $4.65 | 100 | — | — |
| 2002-01-03 | $3.59 | $4.71 | 2,500 | — | — |
| 2002-01-02 | $4.00 | $5.24 | 11,900 | — | — |