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
- 1999-06-30 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 | $4.38 | $4.38 | 45,300 | — | — |
| 2002-12-30 | $4.05 | $4.05 | 18,100 | — | — |
| 2002-12-27 | $4.00 | $4.00 | 7,700 | — | — |
| 2002-12-26 | $4.06 | $4.06 | 6,600 | — | — |
| 2002-12-24 | $4.05 | $4.05 | 2,800 | — | — |
| 2002-12-23 | $4.05 | $4.05 | 2,100 | — | — |
| 2002-12-20 | $4.10 | $4.10 | 9,700 | — | — |
| 2002-12-19 | $4.09 | $4.09 | 7,300 | — | — |
| 2002-12-18 | $4.08 | $4.08 | 6,500 | — | — |
| 2002-12-17 | $4.20 | $4.20 | 5,800 | — | — |
| 2002-12-16 | $4.20 | $4.20 | 6,000 | — | — |
| 2002-12-13 | $4.20 | $4.20 | 2,700 | — | — |
| 2002-12-12 | $4.20 | $4.20 | 1,100 | — | — |
| 2002-12-11 | $4.25 | $4.25 | 3,300 | — | — |
| 2002-12-10 | $4.18 | $4.18 | 1,100 | — | — |
| 2002-12-09 | $4.27 | $4.27 | 5,000 | — | — |
| 2002-12-06 | $4.24 | $4.24 | 9,700 | — | — |
| 2002-12-05 | $4.24 | $4.24 | 500 | — | — |
| 2002-12-04 | $4.26 | $4.26 | 4,400 | — | — |
| 2002-12-03 | $4.28 | $4.28 | 2,200 | — | — |
| 2002-12-02 | $4.35 | $4.35 | 3,400 | — | — |
| 2002-11-29 | $4.45 | $4.45 | 5,500 | — | — |
| 2002-11-27 | $4.26 | $4.26 | 8,800 | — | — |
| 2002-11-26 | $4.20 | $4.20 | 7,200 | — | — |
| 2002-11-25 | $4.33 | $4.33 | 9,500 | — | — |
| 2002-11-22 | $4.37 | $4.37 | 9,500 | — | — |
| 2002-11-21 | $4.39 | $4.39 | 44,800 | — | — |
| 2002-11-20 | $3.85 | $3.85 | 7,900 | — | — |
| 2002-11-19 | $3.98 | $3.98 | 2,100 | — | — |
| 2002-11-18 | $3.98 | $3.98 | 200 | — | — |
| 2002-11-15 | $4.05 | $4.05 | 2,000 | — | — |
| 2002-11-14 | $4.10 | $4.10 | 200 | — | — |
| 2002-11-13 | $4.09 | $4.09 | 1,600 | — | — |
| 2002-11-12 | $4.11 | $4.11 | 7,200 | — | — |
| 2002-11-11 | $4.15 | $4.15 | 13,100 | — | — |
| 2002-11-08 | $4.08 | $4.08 | 1,600 | — | — |
| 2002-11-07 | $4.09 | $4.09 | 600 | — | — |
| 2002-11-06 | $3.98 | $3.98 | 3,100 | — | — |
| 2002-11-05 | $4.05 | $4.05 | 12,500 | — | — |
| 2002-11-04 | $4.13 | $4.13 | 9,900 | — | — |
| 2002-11-01 | $4.07 | $4.07 | 2,800 | — | — |
| 2002-10-31 | $4.08 | $4.08 | 27,000 | — | — |
| 2002-10-30 | $4.10 | $4.10 | 16,700 | — | — |
| 2002-10-29 | $4.01 | $4.01 | 7,700 | — | — |
| 2002-10-28 | $4.13 | $4.13 | 600 | — | — |
| 2002-10-25 | $4.03 | $4.03 | 5,500 | — | — |
| 2002-10-24 | $4.16 | $4.16 | 4,000 | — | — |
| 2002-10-23 | $4.04 | $4.04 | 1,300 | — | — |
| 2002-10-22 | $4.05 | $4.05 | 400 | — | — |
| 2002-10-21 | $4.05 | $4.05 | 1,400 | — | — |
| 2002-10-18 | $4.05 | $4.05 | 6,900 | — | — |
| 2002-10-17 | $4.09 | $4.09 | 8,800 | — | — |
| 2002-10-16 | $3.99 | $3.99 | 500 | — | — |
| 2002-10-15 | $3.86 | $3.86 | 2,000 | — | — |
| 2002-10-14 | $4.00 | $4.00 | 700 | — | — |
| 2002-10-11 | $4.00 | $4.00 | 8,100 | — | — |
| 2002-10-10 | $3.73 | $3.73 | 200 | — | — |
| 2002-10-09 | $3.73 | $3.73 | 2,300 | — | — |
| 2002-10-08 | $3.79 | $3.79 | 6,700 | — | — |
| 2002-10-07 | $3.83 | $3.83 | 7,100 | — | — |
| 2002-10-04 | $3.95 | $3.95 | 9,100 | — | — |
| 2002-10-03 | $3.98 | $3.98 | 3,800 | — | — |
| 2002-10-02 | $4.13 | $4.13 | 4,200 | — | — |
| 2002-10-01 | $4.07 | $4.07 | 23,300 | — | — |
| 2002-09-30 | $4.15 | $4.15 | 2,700 | — | — |
| 2002-09-27 | $4.15 | $4.15 | 200 | — | — |
| 2002-09-26 | $4.10 | $4.10 | 2,700 | — | — |
| 2002-09-25 | $4.19 | $4.19 | 15,000 | — | — |
| 2002-09-24 | $4.49 | $4.49 | 10,300 | — | — |
| 2002-09-23 | $4.55 | $4.55 | 3,100 | — | — |
| 2002-09-20 | $4.63 | $4.63 | 900 | — | — |
| 2002-09-19 | $4.55 | $4.55 | 1,500 | — | — |
| 2002-09-18 | $4.38 | $4.38 | 800 | — | — |
| 2002-09-17 | $4.50 | $4.50 | 4,000 | — | — |
| 2002-09-16 | $4.44 | $4.44 | 0 | — | — |
| 2002-09-13 | $4.44 | $4.44 | 300 | — | — |
| 2002-09-12 | $4.45 | $4.45 | 2,000 | — | — |
| 2002-09-11 | $4.50 | $4.50 | 10,600 | — | — |
| 2002-09-10 | $4.51 | $4.51 | 0 | — | — |
| 2002-09-09 | $4.51 | $4.51 | 1,900 | — | — |
| 2002-09-06 | $4.37 | $4.37 | 1,700 | — | — |
| 2002-09-05 | $4.38 | $4.38 | 20,300 | — | — |
| 2002-09-04 | $4.54 | $4.54 | 4,100 | — | — |
| 2002-09-03 | $4.70 | $4.70 | 1,100 | — | — |
| 2002-08-30 | $4.73 | $4.73 | 12,900 | — | — |
| 2002-08-29 | $4.31 | $4.31 | 15,400 | — | — |
| 2002-08-28 | $4.28 | $4.28 | 1,100 | — | — |
| 2002-08-27 | $4.27 | $4.27 | 20,400 | — | — |
| 2002-08-26 | $4.47 | $4.47 | 0 | — | — |
| 2002-08-23 | $4.47 | $4.47 | 21,800 | — | — |
| 2002-08-22 | $4.85 | $4.85 | 5,500 | — | — |
| 2002-08-21 | $4.67 | $4.67 | 60,400 | — | — |
| 2002-08-20 | $5.05 | $5.05 | 20,900 | — | — |
| 2002-08-19 | $4.81 | $4.81 | 3,200 | — | — |
| 2002-08-16 | $5.00 | $5.00 | 1,700 | — | — |
| 2002-08-15 | $5.00 | $5.00 | 1,600 | — | — |
| 2002-08-14 | $5.00 | $5.00 | 7,000 | — | — |
| 2002-08-13 | $5.00 | $5.00 | 7,900 | — | — |
| 2002-08-12 | $4.89 | $4.89 | 2,400 | — | — |
| 2002-08-09 | $4.95 | $4.95 | 3,100 | — | — |
| 2002-08-08 | $4.89 | $4.89 | 900 | — | — |
| 2002-08-07 | $4.89 | $4.89 | 4,900 | — | — |
| 2002-08-06 | $5.15 | $5.15 | 9,800 | — | — |
| 2002-08-05 | $5.46 | $5.46 | 14,200 | — | — |
| 2002-08-02 | $5.39 | $5.39 | 8,100 | — | — |
| 2002-08-01 | $5.70 | $5.70 | 7,000 | — | — |
| 2002-07-31 | $6.00 | $6.00 | 15,500 | — | — |
| 2002-07-30 | $5.03 | $5.03 | 9,000 | — | — |
| 2002-07-29 | $5.05 | $5.05 | 10,400 | — | — |
| 2002-07-26 | $4.87 | $4.87 | 18,100 | — | — |
| 2002-07-25 | $4.20 | $4.20 | 21,200 | — | — |
| 2002-07-24 | $4.05 | $4.05 | 30,100 | — | — |
| 2002-07-23 | $3.90 | $3.90 | 1,500 | — | — |
| 2002-07-22 | $3.93 | $3.93 | 200 | — | — |
| 2002-07-19 | $3.98 | $3.98 | 8,500 | — | — |
| 2002-07-18 | $4.00 | $4.00 | 16,200 | — | — |
| 2002-07-17 | $4.05 | $4.05 | 30,800 | — | — |
| 2002-07-16 | $4.05 | $4.05 | 16,600 | — | — |
| 2002-07-15 | $3.90 | $3.90 | 47,000 | — | — |
| 2002-07-12 | $3.75 | $3.75 | 14,400 | — | — |
| 2002-07-11 | $3.45 | $3.45 | 6,900 | — | — |
| 2002-07-10 | $3.56 | $3.56 | 5,300 | — | — |
| 2002-07-09 | $3.65 | $3.65 | 7,600 | — | — |
| 2002-07-08 | $3.56 | $3.56 | 2,800 | — | — |
| 2002-07-05 | $3.70 | $3.70 | 800 | — | — |
| 2002-07-03 | $3.70 | $3.70 | 16,400 | — | — |
| 2002-07-02 | $3.72 | $3.72 | 14,200 | — | — |
| 2002-07-01 | $3.81 | $3.81 | 11,900 | — | — |
| 2002-06-28 | $3.89 | $3.89 | 34,300 | — | — |
| 2002-06-27 | $3.63 | $3.63 | 10,300 | — | — |
| 2002-06-26 | $3.50 | $3.50 | 5,100 | — | — |
| 2002-06-25 | $3.55 | $3.55 | 9,700 | — | — |
| 2002-06-24 | $3.49 | $3.49 | 8,100 | — | — |
| 2002-06-21 | $3.43 | $3.43 | 35,600 | — | — |
| 2002-06-20 | $3.37 | $3.37 | 5,600 | — | — |
| 2002-06-19 | $3.35 | $3.35 | 25,000 | — | — |
| 2002-06-18 | $3.44 | $3.44 | 51,000 | — | — |
| 2002-06-17 | $3.65 | $3.65 | 9,600 | — | — |
| 2002-06-14 | $3.55 | $3.55 | 23,500 | — | — |
| 2002-06-13 | $3.77 | $3.77 | 70,100 | — | — |
| 2002-06-12 | $3.22 | $3.22 | 4,300 | — | — |
| 2002-06-11 | $3.25 | $3.25 | 20,700 | — | — |
| 2002-06-10 | $3.10 | $3.10 | 36,000 | — | — |
| 2002-06-07 | $3.24 | $3.24 | 44,500 | — | — |
| 2002-06-06 | $3.20 | $3.20 | 38,100 | — | — |
| 2002-06-05 | $3.30 | $3.30 | 27,500 | — | — |
| 2002-06-04 | $3.80 | $3.80 | 2,200 | — | — |
| 2002-06-03 | $3.77 | $3.77 | 6,000 | — | — |
| 2002-05-31 | $4.05 | $4.05 | 58,700 | — | — |
| 2002-05-30 | $3.80 | $3.80 | 30,900 | — | — |
| 2002-05-29 | $4.00 | $4.00 | 125,500 | — | — |
| 2002-05-28 | $4.20 | $4.20 | 20,400 | — | — |
| 2002-05-24 | $4.44 | $4.44 | 19,000 | — | — |
| 2002-05-23 | $4.50 | $4.50 | 34,800 | — | — |
| 2002-05-22 | $4.54 | $4.54 | 17,300 | — | — |
| 2002-05-21 | $4.70 | $4.70 | 41,300 | — | — |
| 2002-05-20 | $5.00 | $5.00 | 23,500 | — | — |
| 2002-05-17 | $5.05 | $5.05 | 34,500 | — | — |
| 2002-05-16 | $4.73 | $4.73 | 116,800 | — | — |
| 2002-05-15 | $4.50 | $4.50 | 70,400 | — | — |
| 2002-05-14 | $5.00 | $5.00 | 40,600 | — | — |
| 2002-05-13 | $5.40 | $5.40 | 22,100 | — | — |
| 2002-05-10 | $5.61 | $5.61 | 6,000 | — | — |
| 2002-05-09 | $5.76 | $5.76 | 400 | — | — |
| 2002-05-08 | $5.73 | $5.73 | 4,800 | — | — |
| 2002-05-07 | $5.86 | $5.86 | 36,000 | — | — |
| 2002-05-06 | $6.08 | $6.08 | 14,200 | — | — |
| 2002-05-03 | $6.41 | $6.41 | 6,600 | — | — |
| 2002-05-02 | $6.55 | $6.55 | 13,700 | — | — |
| 2002-05-01 | $6.70 | $6.70 | 17,000 | — | — |
| 2002-04-30 | $7.00 | $7.00 | 30,600 | — | — |
| 2002-04-29 | $6.56 | $6.56 | 33,400 | — | — |
| 2002-04-26 | $6.75 | $6.75 | 25,800 | — | — |
| 2002-04-25 | $6.91 | $6.91 | 26,600 | — | — |
| 2002-04-24 | $7.21 | $7.21 | 55,500 | — | — |
| 2002-04-23 | $6.78 | $6.78 | 29,200 | — | — |
| 2002-04-22 | $6.70 | $6.70 | 25,000 | — | — |
| 2002-04-19 | $6.90 | $6.90 | 29,700 | — | — |
| 2002-04-18 | $6.72 | $6.72 | 13,000 | — | — |
| 2002-04-17 | $6.20 | $6.20 | 8,200 | — | — |
| 2002-04-16 | $6.25 | $6.25 | 23,100 | — | — |
| 2002-04-15 | $6.24 | $6.24 | 57,800 | — | — |
| 2002-04-12 | $6.99 | $6.99 | 17,800 | — | — |
| 2002-04-11 | $6.82 | $6.82 | 13,700 | — | — |
| 2002-04-10 | $6.90 | $6.90 | 8,500 | — | — |
| 2002-04-09 | $7.50 | $7.50 | 4,000 | — | — |
| 2002-04-08 | $7.60 | $7.60 | 5,200 | — | — |
| 2002-04-05 | $7.63 | $7.63 | 600 | — | — |
| 2002-04-04 | $7.75 | $7.75 | 200 | — | — |
| 2002-04-03 | $7.73 | $7.73 | 5,100 | — | — |
| 2002-04-02 | $7.78 | $7.78 | 128,500 | — | — |
| 2002-04-01 | $7.64 | $7.64 | 22,600 | — | — |
| 2002-03-28 | $8.19 | $8.19 | 130,200 | — | — |
| 2002-03-27 | $8.50 | $8.50 | 7,500 | — | — |
| 2002-03-26 | $8.22 | $8.22 | 4,900 | — | — |
| 2002-03-25 | $8.30 | $8.30 | 3,600 | — | — |
| 2002-03-22 | $8.75 | $8.75 | 22,900 | — | — |
| 2002-03-21 | $8.95 | $8.95 | 2,300 | — | — |
| 2002-03-20 | $9.00 | $9.00 | 8,800 | — | — |
| 2002-03-19 | $9.15 | $9.15 | 52,300 | — | — |
| 2002-03-18 | $8.99 | $8.99 | 3,000 | — | — |
| 2002-03-15 | $9.19 | $9.19 | 19,400 | — | — |
| 2002-03-14 | $9.30 | $9.30 | 54,000 | — | — |
| 2002-03-13 | $9.19 | $9.19 | 1,900 | — | — |
| 2002-03-12 | $9.22 | $9.22 | 2,500 | — | — |
| 2002-03-11 | $9.30 | $9.30 | 4,400 | — | — |
| 2002-03-08 | $9.30 | $9.30 | 23,200 | — | — |
| 2002-03-07 | $9.80 | $9.80 | 2,500 | — | — |
| 2002-03-06 | $9.85 | $9.85 | 56,500 | — | — |
| 2002-03-05 | $9.71 | $9.71 | 5,200 | — | — |
| 2002-03-04 | $9.90 | $9.90 | 23,900 | — | — |
| 2002-03-01 | $9.69 | $9.69 | 49,800 | — | — |
| 2002-02-28 | $9.80 | $9.80 | 33,100 | — | — |
| 2002-02-27 | $9.26 | $9.26 | 58,500 | — | — |
| 2002-02-26 | $9.08 | $9.08 | 23,200 | — | — |
| 2002-02-25 | $9.00 | $9.00 | 40,500 | — | — |
| 2002-02-22 | $8.30 | $8.30 | 215,200 | — | — |
| 2002-02-21 | $7.70 | $7.70 | 32,700 | — | — |
| 2002-02-20 | $6.94 | $6.94 | 1,300 | — | — |
| 2002-02-19 | $6.75 | $6.75 | 22,800 | — | — |
| 2002-02-15 | $6.91 | $6.91 | 158,100 | — | — |
| 2002-02-14 | $7.50 | $7.50 | 38,700 | — | — |
| 2002-02-13 | $7.25 | $7.25 | 56,400 | — | — |
| 2002-02-12 | $7.40 | $7.40 | 59,100 | — | — |
| 2002-02-11 | $7.90 | $7.90 | 6,200 | — | — |
| 2002-02-08 | $7.95 | $7.95 | 54,000 | — | — |
| 2002-02-07 | $8.40 | $8.40 | 70,200 | — | — |
| 2002-02-06 | $9.14 | $9.14 | 23,100 | — | — |
| 2002-02-05 | $9.35 | $9.35 | 14,300 | — | — |
| 2002-02-04 | $9.65 | $9.65 | 12,200 | — | — |
| 2002-02-01 | $9.90 | $9.90 | 19,000 | — | — |
| 2002-01-31 | $10.10 | $10.10 | 91,700 | — | — |
| 2002-01-30 | $9.30 | $9.30 | 4,400 | — | — |
| 2002-01-29 | $9.49 | $9.49 | 14,800 | — | — |
| 2002-01-28 | $9.69 | $9.69 | 20,000 | — | — |
| 2002-01-25 | $9.51 | $9.51 | 48,200 | — | — |
| 2002-01-24 | $9.77 | $9.77 | 15,200 | — | — |
| 2002-01-23 | $9.55 | $9.55 | 32,300 | — | — |
| 2002-01-22 | $9.30 | $9.30 | 7,800 | — | — |
| 2002-01-18 | $9.58 | $9.58 | 34,600 | — | — |
| 2002-01-17 | $9.48 | $9.48 | 17,300 | — | — |
| 2002-01-16 | $9.09 | $9.09 | 161,400 | — | — |
| 2002-01-15 | $8.96 | $8.96 | 40,300 | — | — |
| 2002-01-14 | $9.00 | $9.00 | 284,300 | — | — |
| 2002-01-11 | $10.14 | $10.14 | 171,400 | — | — |
| 2002-01-10 | $10.45 | $10.45 | 252,800 | — | — |
| 2002-01-09 | $10.21 | $10.21 | 194,700 | — | — |
| 2002-01-08 | $9.55 | $9.55 | 93,700 | — | — |
| 2002-01-07 | $9.50 | $9.50 | 9,400 | — | — |
| 2002-01-04 | $9.90 | $9.90 | 127,600 | — | — |
| 2002-01-03 | $10.15 | $10.15 | 51,100 | — | — |
| 2002-01-02 | $10.25 | $10.25 | 25,700 | — | — |