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
- 1994-04-14 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 | $4.59 | $4.59 | 3,828,300 | — | — |
| 2002-12-30 | $4.52 | $4.52 | 4,099,500 | — | — |
| 2002-12-27 | $4.37 | $4.37 | 2,905,800 | — | — |
| 2002-12-26 | $4.33 | $4.33 | 3,654,000 | — | — |
| 2002-12-24 | $4.29 | $4.29 | 1,425,300 | — | — |
| 2002-12-23 | $4.37 | $4.37 | 4,012,200 | — | — |
| 2002-12-20 | $4.53 | $4.53 | 3,039,600 | — | — |
| 2002-12-19 | $4.69 | $4.69 | 4,238,700 | — | — |
| 2002-12-18 | $4.51 | $4.51 | 7,531,500 | — | — |
| 2002-12-17 | $4.91 | $4.91 | 3,264,900 | — | — |
| 2002-12-16 | $5.19 | $5.19 | 4,064,700 | — | — |
| 2002-12-13 | $4.85 | $4.85 | 2,791,200 | — | — |
| 2002-12-12 | $5.01 | $5.01 | 2,302,500 | — | — |
| 2002-12-11 | $5.08 | $5.08 | 3,614,400 | — | — |
| 2002-12-10 | $5.07 | $5.07 | 3,459,600 | — | — |
| 2002-12-09 | $5.06 | $5.06 | 3,012,900 | — | — |
| 2002-12-06 | $5.28 | $5.28 | 4,413,900 | — | — |
| 2002-12-05 | $5.29 | $5.29 | 16,804,800 | — | — |
| 2002-12-04 | $6.33 | $6.33 | 6,531,600 | — | — |
| 2002-12-03 | $6.16 | $6.16 | 6,746,700 | — | — |
| 2002-12-02 | $6.72 | $6.72 | 6,954,300 | — | — |
| 2002-11-29 | $6.37 | $6.37 | 1,604,400 | — | — |
| 2002-11-27 | $6.40 | $6.40 | 4,341,300 | — | — |
| 2002-11-26 | $5.92 | $5.92 | 3,147,300 | — | — |
| 2002-11-25 | $6.05 | $6.05 | 5,699,400 | — | — |
| 2002-11-22 | $6.05 | $6.05 | 4,170,600 | — | — |
| 2002-11-21 | $6.20 | $6.20 | 2,418,600 | — | — |
| 2002-11-20 | $5.90 | $5.90 | 2,675,100 | — | — |
| 2002-11-19 | $5.83 | $5.83 | 4,628,400 | — | — |
| 2002-11-18 | $5.92 | $5.92 | 4,767,600 | — | — |
| 2002-11-15 | $6.27 | $6.27 | 7,430,400 | — | — |
| 2002-11-14 | $6.00 | $6.00 | 5,936,700 | — | — |
| 2002-11-13 | $5.67 | $5.67 | 6,482,700 | — | — |
| 2002-11-12 | $5.43 | $5.43 | 2,544,600 | — | — |
| 2002-11-11 | $5.47 | $5.47 | 1,940,100 | — | — |
| 2002-11-08 | $5.67 | $5.67 | 3,077,400 | — | — |
| 2002-11-07 | $5.63 | $5.63 | 7,913,100 | — | — |
| 2002-11-06 | $5.30 | $5.30 | 6,120,300 | — | — |
| 2002-11-05 | $5.16 | $5.16 | 2,629,200 | — | — |
| 2002-11-04 | $5.25 | $5.25 | 4,937,100 | — | — |
| 2002-11-01 | $5.18 | $5.18 | 2,560,800 | — | — |
| 2002-10-31 | $4.84 | $4.84 | 2,768,100 | — | — |
| 2002-10-30 | $4.80 | $4.80 | 3,828,000 | — | — |
| 2002-10-29 | $4.89 | $4.89 | 3,869,100 | — | — |
| 2002-10-28 | $4.81 | $4.81 | 4,778,400 | — | — |
| 2002-10-25 | $5.10 | $5.10 | 3,792,600 | — | — |
| 2002-10-24 | $4.87 | $4.87 | 5,050,500 | — | — |
| 2002-10-23 | $4.85 | $4.85 | 5,728,800 | — | — |
| 2002-10-22 | $4.79 | $4.79 | 3,719,400 | — | — |
| 2002-10-21 | $4.95 | $4.95 | 3,284,700 | — | — |
| 2002-10-18 | $4.93 | $4.93 | 4,601,400 | — | — |
| 2002-10-17 | $4.83 | $4.83 | 4,735,200 | — | — |
| 2002-10-16 | $4.40 | $4.40 | 3,543,300 | — | — |
| 2002-10-15 | $4.68 | $4.68 | 6,564,900 | — | — |
| 2002-10-14 | $4.10 | $4.10 | 2,764,200 | — | — |
| 2002-10-11 | $4.00 | $4.00 | 5,440,200 | — | — |
| 2002-10-10 | $3.77 | $3.77 | 10,610,700 | — | — |
| 2002-10-09 | $3.43 | $3.43 | 3,992,400 | — | — |
| 2002-10-08 | $3.70 | $3.70 | 5,790,600 | — | — |
| 2002-10-07 | $3.44 | $3.44 | 3,748,500 | — | — |
| 2002-10-04 | $3.61 | $3.61 | 6,385,800 | — | — |
| 2002-10-03 | $3.75 | $3.75 | 4,205,100 | — | — |
| 2002-10-02 | $3.88 | $3.88 | 6,479,700 | — | — |
| 2002-10-01 | $3.77 | $3.77 | 12,807,000 | — | — |
| 2002-09-30 | $4.02 | $4.02 | 5,541,900 | — | — |
| 2002-09-27 | $4.23 | $4.23 | 6,999,600 | — | — |
| 2002-09-26 | $4.66 | $4.66 | 4,061,100 | — | — |
| 2002-09-25 | $4.90 | $4.90 | 2,768,700 | — | — |
| 2002-09-24 | $4.83 | $4.83 | 2,704,200 | — | — |
| 2002-09-23 | $4.98 | $4.98 | 2,501,400 | — | — |
| 2002-09-20 | $5.13 | $5.13 | 2,587,500 | — | — |
| 2002-09-19 | $5.14 | $5.14 | 2,635,200 | — | — |
| 2002-09-18 | $5.33 | $5.33 | 2,034,000 | — | — |
| 2002-09-17 | $5.30 | $5.30 | 1,892,700 | — | — |
| 2002-09-16 | $5.39 | $5.39 | 1,789,500 | — | — |
| 2002-09-13 | $5.47 | $5.47 | 3,048,900 | — | — |
| 2002-09-12 | $5.33 | $5.33 | 2,479,800 | — | — |
| 2002-09-11 | $5.59 | $5.59 | 1,930,800 | — | — |
| 2002-09-10 | $5.58 | $5.58 | 2,189,100 | — | — |
| 2002-09-09 | $5.68 | $5.68 | 3,408,900 | — | — |
| 2002-09-06 | $5.45 | $5.45 | 3,324,000 | — | — |
| 2002-09-05 | $5.19 | $5.19 | 5,307,900 | — | — |
| 2002-09-04 | $5.03 | $5.03 | 2,822,400 | — | — |
| 2002-09-03 | $4.82 | $4.82 | 2,530,200 | — | — |
| 2002-08-30 | $4.90 | $4.90 | 2,013,300 | — | — |
| 2002-08-29 | $4.92 | $4.92 | 3,276,300 | — | — |
| 2002-08-28 | $4.89 | $4.89 | 2,944,800 | — | — |
| 2002-08-27 | $5.00 | $5.00 | 2,276,100 | — | — |
| 2002-08-26 | $5.33 | $5.33 | 2,496,600 | — | — |
| 2002-08-23 | $5.20 | $5.20 | 4,112,700 | — | — |
| 2002-08-22 | $5.37 | $5.37 | 2,387,700 | — | — |
| 2002-08-21 | $5.46 | $5.46 | 4,275,900 | — | — |
| 2002-08-20 | $5.18 | $5.18 | 2,435,400 | — | — |
| 2002-08-19 | $5.28 | $5.28 | 4,733,100 | — | — |
| 2002-08-16 | $4.93 | $4.93 | 9,414,300 | — | — |
| 2002-08-15 | $5.26 | $5.26 | 10,502,400 | — | — |
| 2002-08-14 | $5.38 | $5.38 | 4,517,400 | — | — |
| 2002-08-13 | $5.23 | $5.23 | 3,627,000 | — | — |
| 2002-08-12 | $5.12 | $5.12 | 2,417,100 | — | — |
| 2002-08-09 | $5.32 | $5.32 | 5,224,500 | — | — |
| 2002-08-08 | $4.97 | $4.97 | 9,490,800 | — | — |
| 2002-08-07 | $4.90 | $4.90 | 4,926,600 | — | — |
| 2002-08-06 | $4.68 | $4.68 | 8,952,900 | — | — |
| 2002-08-05 | $4.72 | $4.72 | 3,687,300 | — | — |
| 2002-08-02 | $5.06 | $5.06 | 4,051,500 | — | — |
| 2002-08-01 | $5.31 | $5.31 | 3,129,300 | — | — |
| 2002-07-31 | $5.52 | $5.52 | 7,153,500 | — | — |
| 2002-07-30 | $5.99 | $5.99 | 3,473,100 | — | — |
| 2002-07-29 | $6.25 | $6.25 | 4,161,600 | — | — |
| 2002-07-26 | $5.82 | $5.82 | 2,743,800 | — | — |
| 2002-07-25 | $5.72 | $5.72 | 3,258,900 | — | — |
| 2002-07-24 | $5.92 | $5.92 | 5,919,300 | — | — |
| 2002-07-23 | $5.56 | $5.56 | 3,891,000 | — | — |
| 2002-07-22 | $5.48 | $5.48 | 5,219,700 | — | — |
| 2002-07-19 | $5.52 | $5.52 | 2,709,900 | — | — |
| 2002-07-18 | $5.58 | $5.58 | 3,451,800 | — | — |
| 2002-07-17 | $5.68 | $5.68 | 4,369,800 | — | — |
| 2002-07-16 | $5.83 | $5.83 | 3,436,800 | — | — |
| 2002-07-15 | $6.02 | $6.02 | 5,960,100 | — | — |
| 2002-07-12 | $6.27 | $6.27 | 8,052,600 | — | — |
| 2002-07-11 | $6.12 | $6.12 | 10,806,600 | — | — |
| 2002-07-10 | $6.44 | $6.44 | 5,865,900 | — | — |
| 2002-07-09 | $6.68 | $6.68 | 3,525,900 | — | — |
| 2002-07-08 | $6.87 | $6.87 | 2,706,900 | — | — |
| 2002-07-05 | $7.08 | $7.08 | 943,200 | — | — |
| 2002-07-03 | $6.77 | $6.77 | 3,286,500 | — | — |
| 2002-07-02 | $6.69 | $6.69 | 5,161,200 | — | — |
| 2002-07-01 | $6.81 | $6.81 | 3,620,100 | — | — |
| 2002-06-28 | $7.05 | $7.05 | 3,288,600 | — | — |
| 2002-06-27 | $7.04 | $7.04 | 3,925,500 | — | — |
| 2002-06-26 | $6.81 | $6.81 | 3,376,800 | — | — |
| 2002-06-25 | $6.80 | $6.80 | 3,442,500 | — | — |
| 2002-06-24 | $6.97 | $6.97 | 4,815,000 | — | — |
| 2002-06-21 | $6.98 | $6.98 | 3,820,200 | — | — |
| 2002-06-20 | $6.91 | $6.91 | 5,772,600 | — | — |
| 2002-06-19 | $7.27 | $7.27 | 4,448,400 | — | — |
| 2002-06-18 | $7.32 | $7.32 | 2,698,200 | — | — |
| 2002-06-17 | $7.37 | $7.37 | 2,700,600 | — | — |
| 2002-06-14 | $7.06 | $7.06 | 3,670,200 | — | — |
| 2002-06-13 | $7.07 | $7.07 | 4,284,900 | — | — |
| 2002-06-12 | $7.35 | $7.35 | 2,042,700 | — | — |
| 2002-06-11 | $7.46 | $7.46 | 2,402,100 | — | — |
| 2002-06-10 | $7.67 | $7.67 | 2,643,600 | — | — |
| 2002-06-07 | $7.61 | $7.61 | 3,415,200 | — | — |
| 2002-06-06 | $7.52 | $7.52 | 3,832,200 | — | — |
| 2002-06-05 | $7.52 | $7.52 | 7,345,800 | — | — |
| 2002-06-04 | $7.40 | $7.40 | 7,410,900 | — | — |
| 2002-06-03 | $7.09 | $7.09 | 5,927,400 | — | — |
| 2002-05-31 | $7.40 | $7.40 | 4,610,100 | — | — |
| 2002-05-30 | $7.36 | $7.36 | 8,575,200 | — | — |
| 2002-05-29 | $7.47 | $7.47 | 5,313,300 | — | — |
| 2002-05-28 | $7.69 | $7.69 | 3,375,000 | — | — |
| 2002-05-24 | $8.05 | $8.05 | 1,299,600 | — | — |
| 2002-05-23 | $8.06 | $8.06 | 2,247,000 | — | — |
| 2002-05-22 | $7.83 | $7.83 | 2,756,100 | — | — |
| 2002-05-21 | $7.83 | $7.83 | 3,073,200 | — | — |
| 2002-05-20 | $8.12 | $8.12 | 1,970,100 | — | — |
| 2002-05-17 | $8.36 | $8.36 | 2,655,600 | — | — |
| 2002-05-16 | $8.61 | $8.61 | 4,696,500 | — | — |
| 2002-05-15 | $8.58 | $8.58 | 3,705,900 | — | — |
| 2002-05-14 | $8.45 | $8.45 | 3,310,200 | — | — |
| 2002-05-13 | $8.02 | $8.02 | 2,912,100 | — | — |
| 2002-05-10 | $8.02 | $8.02 | 2,540,700 | — | — |
| 2002-05-09 | $8.23 | $8.23 | 6,942,300 | — | — |
| 2002-05-08 | $7.89 | $7.89 | 5,890,200 | — | — |
| 2002-05-07 | $7.90 | $7.90 | 5,301,000 | — | — |
| 2002-05-06 | $7.91 | $7.91 | 3,063,600 | — | — |
| 2002-05-03 | $8.11 | $8.11 | 2,471,100 | — | — |
| 2002-05-02 | $8.23 | $8.23 | 4,727,400 | — | — |
| 2002-05-01 | $8.26 | $8.26 | 3,487,200 | — | — |
| 2002-04-30 | $8.48 | $8.48 | 3,410,400 | — | — |
| 2002-04-29 | $8.32 | $8.32 | 2,821,800 | — | — |
| 2002-04-26 | $8.58 | $8.58 | 3,943,500 | — | — |
| 2002-04-25 | $8.77 | $8.77 | 2,527,200 | — | — |
| 2002-04-24 | $8.57 | $8.57 | 4,920,300 | — | — |
| 2002-04-23 | $8.99 | $8.99 | 5,177,400 | — | — |
| 2002-04-22 | $8.67 | $8.67 | 4,592,400 | — | — |
| 2002-04-19 | $8.78 | $8.78 | 5,697,600 | — | — |
| 2002-04-18 | $8.70 | $8.70 | 9,890,100 | — | — |
| 2002-04-17 | $8.25 | $8.25 | 4,040,700 | — | — |
| 2002-04-16 | $8.17 | $8.17 | 3,551,700 | — | — |
| 2002-04-15 | $8.00 | $8.00 | 3,425,100 | — | — |
| 2002-04-12 | $8.13 | $8.13 | 5,339,700 | — | — |
| 2002-04-11 | $8.02 | $8.02 | 9,889,200 | — | — |
| 2002-04-10 | $8.17 | $8.17 | 22,919,100 | — | — |
| 2002-04-09 | $8.32 | $8.32 | 9,586,200 | — | — |
| 2002-04-08 | $7.87 | $7.87 | 7,092,900 | — | — |
| 2002-04-05 | $7.73 | $7.73 | 6,776,700 | — | — |
| 2002-04-04 | $7.93 | $7.93 | 10,274,400 | — | — |
| 2002-04-03 | $7.23 | $7.23 | 18,740,100 | — | — |
| 2002-04-02 | $7.90 | $7.90 | 5,757,900 | — | — |
| 2002-04-01 | $8.06 | $8.06 | 5,493,900 | — | — |
| 2002-03-28 | $8.26 | $8.26 | 4,895,400 | — | — |
| 2002-03-27 | $8.45 | $8.45 | 3,598,200 | — | — |
| 2002-03-26 | $8.46 | $8.46 | 6,471,600 | — | — |
| 2002-03-25 | $8.57 | $8.57 | 3,835,500 | — | — |
| 2002-03-22 | $8.78 | $8.78 | 6,766,200 | — | — |
| 2002-03-21 | $9.15 | $9.15 | 7,980,000 | — | — |
| 2002-03-20 | $9.67 | $9.67 | 3,726,900 | — | — |
| 2002-03-19 | $9.55 | $9.55 | 5,763,900 | — | — |
| 2002-03-18 | $9.25 | $9.25 | 3,638,100 | — | — |
| 2002-03-15 | $9.39 | $9.39 | 2,428,800 | — | — |
| 2002-03-14 | $9.50 | $9.50 | 4,099,500 | — | — |
| 2002-03-13 | $9.17 | $9.17 | 2,548,800 | — | — |
| 2002-03-12 | $9.26 | $9.26 | 3,390,600 | — | — |
| 2002-03-11 | $9.51 | $9.51 | 2,701,200 | — | — |
| 2002-03-08 | $9.49 | $9.49 | 5,985,600 | — | — |
| 2002-03-07 | $9.20 | $9.20 | 6,440,700 | — | — |
| 2002-03-06 | $8.80 | $8.80 | 7,801,500 | — | — |
| 2002-03-05 | $8.11 | $8.11 | 5,699,100 | — | — |
| 2002-03-04 | $8.77 | $8.77 | 4,241,400 | — | — |
| 2002-03-01 | $8.40 | $8.40 | 2,613,300 | — | — |
| 2002-02-28 | $8.32 | $8.32 | 1,702,200 | — | — |
| 2002-02-27 | $8.26 | $8.26 | 3,956,400 | — | — |
| 2002-02-26 | $8.57 | $8.57 | 13,785,000 | — | — |
| 2002-02-25 | $8.43 | $8.43 | 1,065,300 | — | — |
| 2002-02-22 | $8.30 | $8.30 | 2,551,800 | — | — |
| 2002-02-21 | $8.37 | $8.37 | 3,692,100 | — | — |
| 2002-02-20 | $8.48 | $8.48 | 5,156,100 | — | — |
| 2002-02-19 | $7.99 | $7.99 | 3,240,300 | — | — |
| 2002-02-15 | $8.11 | $8.11 | 3,687,300 | — | — |
| 2002-02-14 | $8.35 | $8.35 | 4,446,900 | — | — |
| 2002-02-13 | $8.68 | $8.68 | 2,932,800 | — | — |
| 2002-02-12 | $8.51 | $8.51 | 2,381,700 | — | — |
| 2002-02-11 | $8.58 | $8.58 | 5,137,800 | — | — |
| 2002-02-08 | $8.12 | $8.12 | 5,175,600 | — | — |
| 2002-02-07 | $7.96 | $7.96 | 11,610,600 | — | — |
| 2002-02-06 | $8.17 | $8.17 | 6,480,000 | — | — |
| 2002-02-05 | $8.34 | $8.34 | 6,379,200 | — | — |
| 2002-02-04 | $8.11 | $8.11 | 8,572,800 | — | — |
| 2002-02-01 | $8.26 | $8.26 | 7,651,500 | — | — |
| 2002-01-31 | $8.48 | $8.48 | 15,724,500 | — | — |
| 2002-01-30 | $9.03 | $9.03 | 9,490,500 | — | — |
| 2002-01-29 | $8.81 | $8.81 | 5,647,500 | — | — |
| 2002-01-28 | $9.24 | $9.24 | 4,438,500 | — | — |
| 2002-01-25 | $9.34 | $9.34 | 1,834,500 | — | — |
| 2002-01-24 | $9.56 | $9.56 | 4,084,200 | — | — |
| 2002-01-23 | $9.36 | $9.36 | 1,682,400 | — | — |
| 2002-01-22 | $8.96 | $8.96 | 2,273,100 | — | — |
| 2002-01-18 | $9.12 | $9.12 | 2,970,900 | — | — |
| 2002-01-17 | $9.10 | $9.10 | 2,786,100 | — | — |
| 2002-01-16 | $9.00 | $9.00 | 4,717,200 | — | — |
| 2002-01-15 | $9.05 | $9.05 | 4,398,300 | — | — |
| 2002-01-14 | $9.02 | $9.02 | 3,933,000 | — | — |
| 2002-01-11 | $8.94 | $8.94 | 7,994,700 | — | — |
| 2002-01-10 | $9.33 | $9.33 | 11,511,900 | — | — |
| 2002-01-09 | $9.63 | $9.63 | 22,050,000 | — | — |
| 2002-01-08 | $9.97 | $9.97 | 4,450,200 | — | — |
| 2002-01-07 | $9.98 | $9.98 | 7,195,200 | — | — |
| 2002-01-04 | $9.89 | $9.89 | 13,092,300 | — | — |
| 2002-01-03 | $8.97 | $8.97 | 5,840,700 | — | — |
| 2002-01-02 | $8.68 | $8.68 | 2,429,700 | — | — |