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
- 2001-01-30 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 | $2.76 | $2.76 | 203,800 | — | — |
| 2002-12-30 | $2.95 | $2.95 | 297,900 | — | — |
| 2002-12-27 | $2.98 | $2.98 | 154,800 | — | — |
| 2002-12-26 | $2.95 | $2.95 | 41,600 | — | — |
| 2002-12-24 | $2.90 | $2.90 | 50,600 | — | — |
| 2002-12-23 | $2.95 | $2.95 | 242,400 | — | — |
| 2002-12-20 | $3.05 | $3.05 | 275,000 | — | — |
| 2002-12-19 | $2.90 | $2.90 | 135,400 | — | — |
| 2002-12-18 | $3.05 | $3.05 | 119,400 | — | — |
| 2002-12-17 | $3.28 | $3.28 | 55,200 | — | — |
| 2002-12-16 | $3.43 | $3.43 | 149,000 | — | — |
| 2002-12-13 | $3.18 | $3.18 | 160,900 | — | — |
| 2002-12-12 | $3.00 | $3.00 | 325,900 | — | — |
| 2002-12-11 | $2.85 | $2.85 | 171,400 | — | — |
| 2002-12-10 | $2.54 | $2.54 | 67,100 | — | — |
| 2002-12-09 | $2.45 | $2.45 | 134,800 | — | — |
| 2002-12-06 | $2.44 | $2.44 | 137,200 | — | — |
| 2002-12-05 | $2.50 | $2.50 | 112,900 | — | — |
| 2002-12-04 | $2.65 | $2.65 | 76,000 | — | — |
| 2002-12-03 | $2.89 | $2.89 | 128,900 | — | — |
| 2002-12-02 | $3.16 | $3.16 | 108,100 | — | — |
| 2002-11-29 | $3.59 | $3.59 | 90,800 | — | — |
| 2002-11-27 | $3.25 | $3.25 | 389,900 | — | — |
| 2002-11-26 | $3.32 | $3.32 | 447,800 | — | — |
| 2002-11-25 | $3.16 | $3.16 | 676,800 | — | — |
| 2002-11-22 | $2.91 | $2.91 | 464,300 | — | — |
| 2002-11-21 | $2.46 | $2.46 | 437,300 | — | — |
| 2002-11-20 | $2.09 | $2.09 | 91,300 | — | — |
| 2002-11-19 | $1.99 | $1.99 | 65,400 | — | — |
| 2002-11-18 | $2.02 | $2.02 | 666,200 | — | — |
| 2002-11-15 | $1.98 | $1.98 | 1,352,500 | — | — |
| 2002-11-14 | $1.39 | $1.39 | 433,500 | — | — |
| 2002-11-13 | $1.30 | $1.30 | 617,200 | — | — |
| 2002-11-12 | $1.37 | $1.37 | 400,000 | — | — |
| 2002-11-11 | $1.45 | $1.45 | 798,500 | — | — |
| 2002-11-08 | $1.57 | $1.57 | 72,100 | — | — |
| 2002-11-07 | $1.61 | $1.61 | 105,800 | — | — |
| 2002-11-06 | $1.72 | $1.72 | 197,700 | — | — |
| 2002-11-05 | $1.70 | $1.70 | 136,000 | — | — |
| 2002-11-04 | $1.71 | $1.71 | 169,100 | — | — |
| 2002-11-01 | $1.82 | $1.82 | 315,600 | — | — |
| 2002-10-31 | $1.77 | $1.77 | 172,400 | — | — |
| 2002-10-30 | $1.73 | $1.73 | 153,500 | — | — |
| 2002-10-29 | $1.71 | $1.71 | 169,300 | — | — |
| 2002-10-28 | $1.89 | $1.89 | 74,500 | — | — |
| 2002-10-25 | $1.99 | $1.99 | 146,200 | — | — |
| 2002-10-24 | $1.99 | $1.99 | 439,000 | — | — |
| 2002-10-23 | $2.47 | $2.47 | 105,400 | — | — |
| 2002-10-22 | $2.25 | $2.25 | 91,300 | — | — |
| 2002-10-21 | $2.45 | $2.45 | 106,400 | — | — |
| 2002-10-18 | $2.11 | $2.11 | 140,600 | — | — |
| 2002-10-17 | $2.15 | $2.15 | 78,500 | — | — |
| 2002-10-16 | $2.01 | $2.01 | 90,900 | — | — |
| 2002-10-15 | $2.11 | $2.11 | 72,700 | — | — |
| 2002-10-14 | $2.02 | $2.02 | 96,800 | — | — |
| 2002-10-11 | $2.25 | $2.25 | 23,000 | — | — |
| 2002-10-10 | $2.07 | $2.07 | 135,800 | — | — |
| 2002-10-09 | $2.01 | $2.01 | 178,600 | — | — |
| 2002-10-08 | $2.40 | $2.40 | 67,100 | — | — |
| 2002-10-07 | $2.43 | $2.43 | 69,200 | — | — |
| 2002-10-04 | $2.50 | $2.50 | 103,300 | — | — |
| 2002-10-03 | $2.87 | $2.87 | 75,200 | — | — |
| 2002-10-02 | $2.91 | $2.91 | 45,100 | — | — |
| 2002-10-01 | $2.95 | $2.95 | 130,200 | — | — |
| 2002-09-30 | $2.75 | $2.75 | 92,200 | — | — |
| 2002-09-27 | $2.60 | $2.60 | 57,700 | — | — |
| 2002-09-26 | $2.95 | $2.95 | 70,900 | — | — |
| 2002-09-25 | $2.90 | $2.90 | 37,300 | — | — |
| 2002-09-24 | $2.72 | $2.72 | 282,800 | — | — |
| 2002-09-23 | $2.90 | $2.90 | 195,300 | — | — |
| 2002-09-20 | $3.18 | $3.18 | 239,200 | — | — |
| 2002-09-19 | $3.08 | $3.08 | 102,200 | — | — |
| 2002-09-18 | $3.21 | $3.21 | 63,600 | — | — |
| 2002-09-17 | $3.13 | $3.13 | 52,700 | — | — |
| 2002-09-16 | $3.12 | $3.12 | 24,100 | — | — |
| 2002-09-13 | $3.25 | $3.25 | 66,100 | — | — |
| 2002-09-12 | $3.01 | $3.01 | 153,000 | — | — |
| 2002-09-11 | $3.12 | $3.12 | 120,700 | — | — |
| 2002-09-10 | $3.26 | $3.26 | 15,500 | — | — |
| 2002-09-09 | $3.27 | $3.27 | 20,700 | — | — |
| 2002-09-06 | $3.25 | $3.25 | 76,600 | — | — |
| 2002-09-05 | $3.17 | $3.17 | 168,100 | — | — |
| 2002-09-04 | $3.32 | $3.32 | 155,700 | — | — |
| 2002-09-03 | $3.15 | $3.15 | 86,900 | — | — |
| 2002-08-30 | $3.00 | $3.00 | 119,600 | — | — |
| 2002-08-29 | $3.34 | $3.34 | 167,200 | — | — |
| 2002-08-28 | $2.81 | $2.81 | 129,000 | — | — |
| 2002-08-27 | $2.84 | $2.84 | 110,800 | — | — |
| 2002-08-26 | $2.55 | $2.55 | 106,600 | — | — |
| 2002-08-23 | $2.41 | $2.41 | 29,700 | — | — |
| 2002-08-22 | $2.45 | $2.45 | 70,200 | — | — |
| 2002-08-21 | $2.38 | $2.38 | 38,000 | — | — |
| 2002-08-20 | $2.34 | $2.34 | 30,600 | — | — |
| 2002-08-19 | $2.38 | $2.38 | 79,800 | — | — |
| 2002-08-16 | $2.44 | $2.44 | 211,200 | — | — |
| 2002-08-15 | $2.35 | $2.35 | 357,900 | — | — |
| 2002-08-14 | $2.43 | $2.43 | 32,900 | — | — |
| 2002-08-13 | $2.37 | $2.37 | 22,300 | — | — |
| 2002-08-12 | $2.45 | $2.45 | 20,800 | — | — |
| 2002-08-09 | $2.35 | $2.35 | 11,800 | — | — |
| 2002-08-08 | $2.44 | $2.44 | 86,900 | — | — |
| 2002-08-07 | $2.52 | $2.52 | 28,500 | — | — |
| 2002-08-06 | $2.35 | $2.35 | 94,200 | — | — |
| 2002-08-05 | $2.35 | $2.35 | 35,900 | — | — |
| 2002-08-02 | $2.18 | $2.18 | 61,100 | — | — |
| 2002-08-01 | $2.49 | $2.49 | 27,800 | — | — |
| 2002-07-31 | $2.35 | $2.35 | 147,500 | — | — |
| 2002-07-30 | $2.50 | $2.50 | 186,400 | — | — |
| 2002-07-29 | $2.30 | $2.30 | 146,800 | — | — |
| 2002-07-26 | $2.04 | $2.04 | 44,400 | — | — |
| 2002-07-25 | $1.99 | $1.99 | 121,300 | — | — |
| 2002-07-24 | $2.15 | $2.15 | 73,900 | — | — |
| 2002-07-23 | $2.33 | $2.33 | 59,100 | — | — |
| 2002-07-22 | $2.49 | $2.49 | 94,800 | — | — |
| 2002-07-19 | $2.27 | $2.27 | 68,400 | — | — |
| 2002-07-18 | $2.45 | $2.45 | 192,400 | — | — |
| 2002-07-17 | $2.28 | $2.28 | 70,900 | — | — |
| 2002-07-16 | $2.20 | $2.20 | 458,300 | — | — |
| 2002-07-15 | $2.16 | $2.16 | 482,500 | — | — |
| 2002-07-12 | $2.02 | $2.02 | 851,400 | — | — |
| 2002-07-11 | $1.70 | $1.70 | 390,300 | — | — |
| 2002-07-10 | $1.74 | $1.74 | 1,721,000 | — | — |
| 2002-07-09 | $2.82 | $2.82 | 135,500 | — | — |
| 2002-07-08 | $2.90 | $2.90 | 83,500 | — | — |
| 2002-07-05 | $3.05 | $3.05 | 52,300 | — | — |
| 2002-07-03 | $3.10 | $3.10 | 81,200 | — | — |
| 2002-07-02 | $3.40 | $3.40 | 108,000 | — | — |
| 2002-07-01 | $3.50 | $3.50 | 177,900 | — | — |
| 2002-06-28 | $3.92 | $3.92 | 2,607,500 | — | — |
| 2002-06-27 | $3.77 | $3.77 | 323,900 | — | — |
| 2002-06-26 | $3.60 | $3.60 | 324,000 | — | — |
| 2002-06-25 | $3.40 | $3.40 | 221,400 | — | — |
| 2002-06-24 | $3.97 | $3.97 | 268,000 | — | — |
| 2002-06-21 | $3.78 | $3.78 | 55,800 | — | — |
| 2002-06-20 | $3.90 | $3.90 | 63,600 | — | — |
| 2002-06-19 | $3.80 | $3.80 | 94,500 | — | — |
| 2002-06-18 | $4.00 | $4.00 | 63,100 | — | — |
| 2002-06-17 | $4.00 | $4.00 | 249,600 | — | — |
| 2002-06-14 | $3.58 | $3.58 | 44,300 | — | — |
| 2002-06-13 | $3.93 | $3.93 | 148,700 | — | — |
| 2002-06-12 | $3.85 | $3.85 | 37,500 | — | — |
| 2002-06-11 | $3.32 | $3.32 | 254,000 | — | — |
| 2002-06-10 | $4.05 | $4.05 | 122,100 | — | — |
| 2002-06-07 | $4.00 | $4.00 | 41,900 | — | — |
| 2002-06-06 | $4.00 | $4.00 | 69,400 | — | — |
| 2002-06-05 | $3.98 | $3.98 | 91,800 | — | — |
| 2002-06-04 | $4.05 | $4.05 | 77,100 | — | — |
| 2002-06-03 | $4.00 | $4.00 | 66,900 | — | — |
| 2002-05-31 | $3.85 | $3.85 | 45,900 | — | — |
| 2002-05-30 | $4.00 | $4.00 | 56,900 | — | — |
| 2002-05-29 | $4.00 | $4.00 | 57,200 | — | — |
| 2002-05-28 | $3.92 | $3.92 | 62,600 | — | — |
| 2002-05-24 | $3.77 | $3.77 | 94,400 | — | — |
| 2002-05-23 | $3.91 | $3.91 | 74,000 | — | — |
| 2002-05-22 | $3.77 | $3.77 | 16,300 | — | — |
| 2002-05-21 | $4.00 | $4.00 | 51,000 | — | — |
| 2002-05-20 | $3.98 | $3.98 | 53,400 | — | — |
| 2002-05-17 | $4.05 | $4.05 | 92,300 | — | — |
| 2002-05-16 | $4.04 | $4.04 | 62,200 | — | — |
| 2002-05-15 | $4.00 | $4.00 | 319,700 | — | — |
| 2002-05-14 | $3.91 | $3.91 | 106,200 | — | — |
| 2002-05-13 | $3.83 | $3.83 | 91,500 | — | — |
| 2002-05-10 | $4.05 | $4.05 | 187,000 | — | — |
| 2002-05-09 | $4.00 | $4.00 | 96,500 | — | — |
| 2002-05-08 | $4.01 | $4.01 | 576,500 | — | — |
| 2002-05-07 | $3.96 | $3.96 | 114,900 | — | — |
| 2002-05-06 | $4.02 | $4.02 | 67,600 | — | — |
| 2002-05-03 | $3.99 | $3.99 | 142,900 | — | — |
| 2002-05-02 | $4.00 | $4.00 | 121,800 | — | — |
| 2002-05-01 | $3.89 | $3.89 | 145,000 | — | — |
| 2002-04-30 | $3.85 | $3.85 | 192,200 | — | — |
| 2002-04-29 | $3.70 | $3.70 | 96,800 | — | — |
| 2002-04-26 | $3.40 | $3.40 | 194,500 | — | — |
| 2002-04-25 | $4.17 | $4.17 | 1,204,100 | — | — |
| 2002-04-24 | $4.46 | $4.46 | 129,300 | — | — |
| 2002-04-23 | $4.43 | $4.43 | 127,800 | — | — |
| 2002-04-22 | $4.51 | $4.51 | 267,100 | — | — |
| 2002-04-19 | $4.50 | $4.50 | 147,200 | — | — |
| 2002-04-18 | $4.42 | $4.42 | 110,200 | — | — |
| 2002-04-17 | $4.29 | $4.29 | 123,700 | — | — |
| 2002-04-16 | $4.43 | $4.43 | 112,800 | — | — |
| 2002-04-15 | $4.40 | $4.40 | 63,200 | — | — |
| 2002-04-12 | $4.35 | $4.35 | 150,600 | — | — |
| 2002-04-11 | $4.49 | $4.49 | 79,100 | — | — |
| 2002-04-10 | $4.54 | $4.54 | 89,900 | — | — |
| 2002-04-09 | $4.57 | $4.57 | 112,100 | — | — |
| 2002-04-08 | $4.50 | $4.50 | 314,500 | — | — |
| 2002-04-05 | $4.78 | $4.78 | 61,800 | — | — |
| 2002-04-04 | $5.00 | $5.00 | 270,900 | — | — |
| 2002-04-03 | $5.00 | $5.00 | 142,700 | — | — |
| 2002-04-02 | $5.20 | $5.20 | 129,000 | — | — |
| 2002-04-01 | $5.48 | $5.48 | 713,500 | — | — |
| 2002-03-28 | $5.30 | $5.30 | 264,700 | — | — |
| 2002-03-27 | $4.95 | $4.95 | 110,700 | — | — |
| 2002-03-26 | $5.03 | $5.03 | 378,600 | — | — |
| 2002-03-25 | $4.85 | $4.85 | 649,700 | — | — |
| 2002-03-22 | $4.40 | $4.40 | 481,800 | — | — |
| 2002-03-21 | $4.27 | $4.27 | 184,000 | — | — |
| 2002-03-20 | $4.51 | $4.51 | 41,000 | — | — |
| 2002-03-19 | $4.50 | $4.50 | 254,100 | — | — |
| 2002-03-18 | $4.95 | $4.95 | 94,600 | — | — |
| 2002-03-15 | $4.70 | $4.70 | 111,200 | — | — |
| 2002-03-14 | $4.75 | $4.75 | 44,200 | — | — |
| 2002-03-13 | $4.64 | $4.64 | 25,100 | — | — |
| 2002-03-12 | $4.62 | $4.62 | 78,400 | — | — |
| 2002-03-11 | $4.78 | $4.78 | 131,800 | — | — |
| 2002-03-08 | $4.50 | $4.50 | 105,100 | — | — |
| 2002-03-07 | $4.09 | $4.09 | 121,100 | — | — |
| 2002-03-06 | $4.05 | $4.05 | 78,500 | — | — |
| 2002-03-05 | $4.15 | $4.15 | 81,400 | — | — |
| 2002-03-04 | $4.40 | $4.40 | 100,700 | — | — |
| 2002-03-01 | $4.34 | $4.34 | 70,300 | — | — |
| 2002-02-28 | $4.25 | $4.25 | 34,700 | — | — |
| 2002-02-27 | $4.33 | $4.33 | 69,900 | — | — |
| 2002-02-26 | $4.17 | $4.17 | 112,600 | — | — |
| 2002-02-25 | $4.25 | $4.25 | 144,900 | — | — |
| 2002-02-22 | $4.40 | $4.40 | 26,900 | — | — |
| 2002-02-21 | $4.35 | $4.35 | 86,900 | — | — |
| 2002-02-20 | $4.45 | $4.45 | 136,300 | — | — |
| 2002-02-19 | $4.63 | $4.63 | 92,000 | — | — |
| 2002-02-15 | $4.80 | $4.80 | 186,400 | — | — |
| 2002-02-14 | $4.51 | $4.51 | 312,600 | — | — |
| 2002-02-13 | $4.78 | $4.78 | 517,500 | — | — |
| 2002-02-12 | $4.90 | $4.90 | 328,100 | — | — |
| 2002-02-11 | $4.57 | $4.57 | 139,800 | — | — |
| 2002-02-08 | $4.36 | $4.36 | 120,100 | — | — |
| 2002-02-07 | $4.68 | $4.68 | 104,200 | — | — |
| 2002-02-06 | $4.87 | $4.87 | 179,200 | — | — |
| 2002-02-05 | $4.90 | $4.90 | 238,200 | — | — |
| 2002-02-04 | $5.08 | $5.08 | 154,300 | — | — |
| 2002-02-01 | $4.95 | $4.95 | 209,900 | — | — |
| 2002-01-31 | $4.88 | $4.88 | 144,800 | — | — |
| 2002-01-30 | $4.55 | $4.55 | 59,300 | — | — |
| 2002-01-29 | $4.15 | $4.15 | 106,300 | — | — |
| 2002-01-28 | $4.30 | $4.30 | 58,500 | — | — |
| 2002-01-25 | $4.45 | $4.45 | 100,900 | — | — |
| 2002-01-24 | $4.30 | $4.30 | 137,700 | — | — |
| 2002-01-23 | $4.42 | $4.42 | 274,900 | — | — |
| 2002-01-22 | $4.89 | $4.89 | 279,800 | — | — |
| 2002-01-18 | $5.30 | $5.30 | 77,000 | — | — |
| 2002-01-17 | $5.70 | $5.70 | 141,400 | — | — |
| 2002-01-16 | $5.88 | $5.88 | 200,400 | — | — |
| 2002-01-15 | $5.50 | $5.50 | 280,500 | — | — |
| 2002-01-14 | $5.52 | $5.52 | 636,000 | — | — |
| 2002-01-11 | $5.28 | $5.28 | 1,076,800 | — | — |
| 2002-01-10 | $4.88 | $4.88 | 674,000 | — | — |
| 2002-01-09 | $5.98 | $5.98 | 2,049,000 | — | — |
| 2002-01-08 | $5.25 | $5.25 | 803,900 | — | — |
| 2002-01-07 | $5.01 | $5.01 | 874,100 | — | — |
| 2002-01-04 | $4.50 | $4.50 | 1,061,400 | — | — |
| 2002-01-03 | $4.48 | $4.48 | 387,200 | — | — |
| 2002-01-02 | $4.30 | $4.30 | 98,900 | — | — |