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
- 1998-02-27 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 | $3.53 | $3.53 | 1,174,600 | — | — |
| 2002-12-30 | $3.20 | $3.20 | 927,100 | — | — |
| 2002-12-27 | $3.32 | $3.32 | 938,600 | — | — |
| 2002-12-26 | $3.41 | $3.41 | 1,073,400 | — | — |
| 2002-12-24 | $3.63 | $3.63 | 446,000 | — | — |
| 2002-12-23 | $3.70 | $3.70 | 795,500 | — | — |
| 2002-12-20 | $3.90 | $3.90 | 915,000 | — | — |
| 2002-12-19 | $3.75 | $3.75 | 643,200 | — | — |
| 2002-12-18 | $3.83 | $3.83 | 596,200 | — | — |
| 2002-12-17 | $4.00 | $4.00 | 1,269,200 | — | — |
| 2002-12-16 | $3.94 | $3.94 | 1,241,600 | — | — |
| 2002-12-13 | $3.95 | $3.95 | 1,337,600 | — | — |
| 2002-12-12 | $3.89 | $3.89 | 1,679,800 | — | — |
| 2002-12-11 | $3.60 | $3.60 | 1,142,300 | — | — |
| 2002-12-10 | $3.26 | $3.26 | 997,600 | — | — |
| 2002-12-09 | $3.04 | $3.04 | 1,513,200 | — | — |
| 2002-12-06 | $3.49 | $3.49 | 1,654,100 | — | — |
| 2002-12-05 | $3.14 | $3.14 | 1,701,100 | — | — |
| 2002-12-04 | $3.50 | $3.50 | 1,873,300 | — | — |
| 2002-12-03 | $3.82 | $3.82 | 1,742,900 | — | — |
| 2002-12-02 | $4.10 | $4.10 | 2,070,900 | — | — |
| 2002-11-29 | $3.89 | $3.89 | 943,300 | — | — |
| 2002-11-27 | $3.93 | $3.93 | 2,438,000 | — | — |
| 2002-11-26 | $3.70 | $3.70 | 2,156,900 | — | — |
| 2002-11-25 | $3.82 | $3.82 | 3,332,200 | — | — |
| 2002-11-22 | $3.55 | $3.55 | 9,843,300 | — | — |
| 2002-11-21 | $2.90 | $2.90 | 2,923,800 | — | — |
| 2002-11-20 | $2.32 | $2.32 | 4,236,900 | — | — |
| 2002-11-19 | $2.30 | $2.30 | 5,737,500 | — | — |
| 2002-11-18 | $2.02 | $2.02 | 2,723,300 | — | — |
| 2002-11-15 | $1.50 | $1.50 | 1,566,700 | — | — |
| 2002-11-14 | $1.55 | $1.55 | 1,899,800 | — | — |
| 2002-11-13 | $1.27 | $1.27 | 1,069,600 | — | — |
| 2002-11-12 | $1.35 | $1.35 | 1,367,800 | — | — |
| 2002-11-11 | $1.50 | $1.50 | 627,000 | — | — |
| 2002-11-08 | $1.51 | $1.51 | 1,798,000 | — | — |
| 2002-11-07 | $1.67 | $1.67 | 983,300 | — | — |
| 2002-11-06 | $1.67 | $1.67 | 1,402,700 | — | — |
| 2002-11-05 | $1.55 | $1.55 | 1,052,100 | — | — |
| 2002-11-04 | $1.75 | $1.75 | 2,936,000 | — | — |
| 2002-11-01 | $1.51 | $1.51 | 1,522,300 | — | — |
| 2002-10-31 | $1.41 | $1.41 | 1,509,900 | — | — |
| 2002-10-30 | $1.29 | $1.29 | 949,200 | — | — |
| 2002-10-29 | $1.21 | $1.21 | 1,005,600 | — | — |
| 2002-10-28 | $1.20 | $1.20 | 1,952,500 | — | — |
| 2002-10-25 | $1.20 | $1.20 | 1,290,900 | — | — |
| 2002-10-24 | $1.15 | $1.15 | 4,881,900 | — | — |
| 2002-10-23 | $0.93 | $0.93 | 4,259,800 | — | — |
| 2002-10-22 | $0.73 | $0.73 | 2,493,900 | — | — |
| 2002-10-21 | $0.75 | $0.75 | 2,022,200 | — | — |
| 2002-10-18 | $0.76 | $0.76 | 3,212,600 | — | — |
| 2002-10-17 | $0.79 | $0.79 | 931,100 | — | — |
| 2002-10-16 | $0.80 | $0.80 | 869,600 | — | — |
| 2002-10-15 | $0.94 | $0.94 | 1,522,800 | — | — |
| 2002-10-14 | $0.85 | $0.85 | 521,300 | — | — |
| 2002-10-11 | $0.75 | $0.75 | 1,771,200 | — | — |
| 2002-10-10 | $0.73 | $0.73 | 4,629,200 | — | — |
| 2002-10-09 | $0.71 | $0.71 | 4,023,600 | — | — |
| 2002-10-08 | $0.75 | $0.75 | 10,558,900 | — | — |
| 2002-10-07 | $0.95 | $0.95 | 1,579,100 | — | — |
| 2002-10-04 | $1.07 | $1.07 | 3,431,400 | — | — |
| 2002-10-03 | $1.28 | $1.28 | 1,054,500 | — | — |
| 2002-10-02 | $1.42 | $1.42 | 1,068,000 | — | — |
| 2002-10-01 | $1.62 | $1.62 | 830,100 | — | — |
| 2002-09-30 | $1.59 | $1.59 | 592,100 | — | — |
| 2002-09-27 | $1.80 | $1.80 | 560,900 | — | — |
| 2002-09-26 | $1.80 | $1.80 | 551,000 | — | — |
| 2002-09-25 | $1.70 | $1.70 | 329,700 | — | — |
| 2002-09-24 | $1.68 | $1.68 | 514,800 | — | — |
| 2002-09-23 | $1.82 | $1.82 | 764,500 | — | — |
| 2002-09-20 | $1.95 | $1.95 | 875,600 | — | — |
| 2002-09-19 | $1.95 | $1.95 | 389,800 | — | — |
| 2002-09-18 | $1.99 | $1.99 | 1,162,900 | — | — |
| 2002-09-17 | $2.10 | $2.10 | 649,100 | — | — |
| 2002-09-16 | $2.25 | $2.25 | 320,200 | — | — |
| 2002-09-13 | $2.25 | $2.25 | 619,800 | — | — |
| 2002-09-12 | $2.32 | $2.32 | 388,100 | — | — |
| 2002-09-11 | $2.34 | $2.34 | 304,800 | — | — |
| 2002-09-10 | $2.34 | $2.34 | 875,000 | — | — |
| 2002-09-09 | $2.38 | $2.38 | 460,000 | — | — |
| 2002-09-06 | $2.30 | $2.30 | 794,500 | — | — |
| 2002-09-05 | $2.30 | $2.30 | 976,800 | — | — |
| 2002-09-04 | $2.31 | $2.31 | 1,516,300 | — | — |
| 2002-09-03 | $2.46 | $2.46 | 732,600 | — | — |
| 2002-08-30 | $2.46 | $2.46 | 1,125,400 | — | — |
| 2002-08-29 | $2.36 | $2.36 | 828,300 | — | — |
| 2002-08-28 | $2.30 | $2.30 | 750,300 | — | — |
| 2002-08-27 | $2.32 | $2.32 | 676,400 | — | — |
| 2002-08-26 | $2.33 | $2.33 | 598,600 | — | — |
| 2002-08-23 | $2.17 | $2.17 | 859,900 | — | — |
| 2002-08-22 | $2.20 | $2.20 | 1,215,800 | — | — |
| 2002-08-21 | $2.08 | $2.08 | 1,417,300 | — | — |
| 2002-08-20 | $1.86 | $1.86 | 1,852,100 | — | — |
| 2002-08-19 | $1.90 | $1.90 | 2,644,000 | — | — |
| 2002-08-16 | $1.59 | $1.59 | 1,453,600 | — | — |
| 2002-08-15 | $1.46 | $1.46 | 1,467,300 | — | — |
| 2002-08-14 | $1.41 | $1.41 | 2,387,800 | — | — |
| 2002-08-13 | $1.43 | $1.43 | 3,509,600 | — | — |
| 2002-08-12 | $1.25 | $1.25 | 1,641,200 | — | — |
| 2002-08-09 | $1.50 | $1.50 | 1,998,700 | — | — |
| 2002-08-08 | $1.50 | $1.50 | 5,271,700 | — | — |
| 2002-08-07 | $1.60 | $1.60 | 5,041,000 | — | — |
| 2002-08-06 | $2.24 | $2.24 | 786,600 | — | — |
| 2002-08-05 | $2.24 | $2.24 | 578,100 | — | — |
| 2002-08-02 | $2.20 | $2.20 | 971,400 | — | — |
| 2002-08-01 | $2.27 | $2.27 | 299,000 | — | — |
| 2002-07-31 | $2.24 | $2.24 | 424,900 | — | — |
| 2002-07-30 | $2.24 | $2.24 | 946,500 | — | — |
| 2002-07-29 | $2.26 | $2.26 | 852,800 | — | — |
| 2002-07-26 | $2.31 | $2.31 | 776,700 | — | — |
| 2002-07-25 | $2.30 | $2.30 | 2,050,800 | — | — |
| 2002-07-24 | $2.60 | $2.60 | 3,532,100 | — | — |
| 2002-07-23 | $2.19 | $2.19 | 1,467,700 | — | — |
| 2002-07-22 | $2.69 | $2.69 | 1,363,700 | — | — |
| 2002-07-19 | $2.50 | $2.50 | 1,565,800 | — | — |
| 2002-07-18 | $2.48 | $2.48 | 1,168,900 | — | — |
| 2002-07-17 | $2.85 | $2.85 | 1,286,600 | — | — |
| 2002-07-16 | $2.75 | $2.75 | 1,451,500 | — | — |
| 2002-07-15 | $2.20 | $2.20 | 887,500 | — | — |
| 2002-07-12 | $2.21 | $2.21 | 1,907,700 | — | — |
| 2002-07-11 | $2.19 | $2.19 | 2,741,600 | — | — |
| 2002-07-10 | $2.58 | $2.58 | 533,400 | — | — |
| 2002-07-09 | $2.62 | $2.62 | 716,300 | — | — |
| 2002-07-08 | $2.82 | $2.82 | 797,600 | — | — |
| 2002-07-05 | $2.73 | $2.73 | 333,200 | — | — |
| 2002-07-03 | $2.61 | $2.61 | 1,097,600 | — | — |
| 2002-07-02 | $2.61 | $2.61 | 2,646,600 | — | — |
| 2002-07-01 | $3.08 | $3.08 | 964,500 | — | — |
| 2002-06-28 | $3.45 | $3.45 | 4,009,400 | — | — |
| 2002-06-27 | $3.50 | $3.50 | 1,648,000 | — | — |
| 2002-06-26 | $2.90 | $2.90 | 2,119,600 | — | — |
| 2002-06-25 | $3.28 | $3.28 | 2,257,400 | — | — |
| 2002-06-24 | $3.12 | $3.12 | 2,152,500 | — | — |
| 2002-06-21 | $3.50 | $3.50 | 1,529,100 | — | — |
| 2002-06-20 | $3.57 | $3.57 | 1,827,600 | — | — |
| 2002-06-19 | $3.40 | $3.40 | 776,800 | — | — |
| 2002-06-18 | $3.51 | $3.51 | 1,156,500 | — | — |
| 2002-06-17 | $3.53 | $3.53 | 1,049,500 | — | — |
| 2002-06-14 | $3.15 | $3.15 | 2,576,100 | — | — |
| 2002-06-13 | $3.40 | $3.40 | 975,000 | — | — |
| 2002-06-12 | $3.58 | $3.58 | 1,174,500 | — | — |
| 2002-06-11 | $3.69 | $3.69 | 919,400 | — | — |
| 2002-06-10 | $3.66 | $3.66 | 1,113,000 | — | — |
| 2002-06-07 | $3.74 | $3.74 | 1,556,900 | — | — |
| 2002-06-06 | $3.80 | $3.80 | 2,578,600 | — | — |
| 2002-06-05 | $3.80 | $3.80 | 1,817,900 | — | — |
| 2002-06-04 | $3.90 | $3.90 | 1,864,900 | — | — |
| 2002-06-03 | $3.85 | $3.85 | 2,013,800 | — | — |
| 2002-05-31 | $3.80 | $3.80 | 1,368,700 | — | — |
| 2002-05-30 | $3.69 | $3.69 | 1,873,800 | — | — |
| 2002-05-29 | $3.67 | $3.67 | 1,257,800 | — | — |
| 2002-05-28 | $3.98 | $3.98 | 2,045,600 | — | — |
| 2002-05-24 | $4.05 | $4.05 | 1,125,200 | — | — |
| 2002-05-23 | $3.98 | $3.98 | 1,981,700 | — | — |
| 2002-05-22 | $3.80 | $3.80 | 1,297,500 | — | — |
| 2002-05-21 | $3.87 | $3.87 | 879,400 | — | — |
| 2002-05-20 | $4.00 | $4.00 | 979,100 | — | — |
| 2002-05-17 | $3.93 | $3.93 | 1,196,400 | — | — |
| 2002-05-16 | $3.84 | $3.84 | 2,480,300 | — | — |
| 2002-05-15 | $3.98 | $3.98 | 1,619,400 | — | — |
| 2002-05-14 | $4.08 | $4.08 | 1,417,900 | — | — |
| 2002-05-13 | $4.10 | $4.10 | 1,084,100 | — | — |
| 2002-05-10 | $4.09 | $4.09 | 3,070,400 | — | — |
| 2002-05-09 | $4.40 | $4.40 | 1,234,800 | — | — |
| 2002-05-08 | $4.85 | $4.85 | 703,000 | — | — |
| 2002-05-07 | $4.70 | $4.70 | 691,300 | — | — |
| 2002-05-06 | $4.88 | $4.88 | 483,300 | — | — |
| 2002-05-03 | $4.82 | $4.82 | 1,330,000 | — | — |
| 2002-05-02 | $4.80 | $4.80 | 3,531,200 | — | — |
| 2002-05-01 | $5.40 | $5.40 | 1,546,600 | — | — |
| 2002-04-30 | $4.99 | $4.99 | 1,359,400 | — | — |
| 2002-04-29 | $4.68 | $4.68 | 521,600 | — | — |
| 2002-04-26 | $4.85 | $4.85 | 604,200 | — | — |
| 2002-04-25 | $4.80 | $4.80 | 1,596,200 | — | — |
| 2002-04-24 | $5.00 | $5.00 | 898,300 | — | — |
| 2002-04-23 | $5.11 | $5.11 | 807,200 | — | — |
| 2002-04-22 | $4.78 | $4.78 | 2,076,700 | — | — |
| 2002-04-19 | $5.36 | $5.36 | 1,375,100 | — | — |
| 2002-04-18 | $5.45 | $5.45 | 1,191,900 | — | — |
| 2002-04-17 | $5.45 | $5.45 | 2,386,300 | — | — |
| 2002-04-16 | $5.00 | $5.00 | 2,999,900 | — | — |
| 2002-04-15 | $4.39 | $4.39 | 955,800 | — | — |
| 2002-04-12 | $4.52 | $4.52 | 2,793,800 | — | — |
| 2002-04-11 | $3.99 | $3.99 | 1,410,400 | — | — |
| 2002-04-10 | $4.14 | $4.14 | 1,029,700 | — | — |
| 2002-04-09 | $4.32 | $4.32 | 2,426,500 | — | — |
| 2002-04-08 | $4.11 | $4.11 | 2,449,700 | — | — |
| 2002-04-05 | $4.27 | $4.27 | 1,998,800 | — | — |
| 2002-04-04 | $4.45 | $4.45 | 1,891,500 | — | — |
| 2002-04-03 | $4.55 | $4.55 | 1,759,300 | — | — |
| 2002-04-02 | $5.27 | $5.27 | 890,500 | — | — |
| 2002-04-01 | $5.31 | $5.31 | 969,700 | — | — |
| 2002-03-28 | $5.50 | $5.50 | 986,500 | — | — |
| 2002-03-27 | $5.35 | $5.35 | 2,505,500 | — | — |
| 2002-03-26 | $5.59 | $5.59 | 805,300 | — | — |
| 2002-03-25 | $5.35 | $5.35 | 1,242,300 | — | — |
| 2002-03-22 | $5.50 | $5.50 | 1,485,900 | — | — |
| 2002-03-21 | $5.46 | $5.46 | 2,290,900 | — | — |
| 2002-03-20 | $5.47 | $5.47 | 3,024,000 | — | — |
| 2002-03-19 | $5.57 | $5.57 | 2,465,500 | — | — |
| 2002-03-18 | $5.87 | $5.87 | 1,217,300 | — | — |
| 2002-03-15 | $5.67 | $5.67 | 2,119,400 | — | — |
| 2002-03-14 | $5.88 | $5.88 | 1,770,300 | — | — |
| 2002-03-13 | $5.88 | $5.88 | 2,044,200 | — | — |
| 2002-03-12 | $5.98 | $5.98 | 3,195,500 | — | — |
| 2002-03-11 | $6.82 | $6.82 | 1,265,100 | — | — |
| 2002-03-08 | $6.88 | $6.88 | 2,861,500 | — | — |
| 2002-03-07 | $6.62 | $6.62 | 3,266,000 | — | — |
| 2002-03-06 | $7.00 | $7.00 | 4,546,500 | — | — |
| 2002-03-05 | $6.05 | $6.05 | 2,668,000 | — | — |
| 2002-03-04 | $5.89 | $5.89 | 2,632,100 | — | — |
| 2002-03-01 | $5.51 | $5.51 | 3,187,400 | — | — |
| 2002-02-28 | $4.84 | $4.84 | 1,829,500 | — | — |
| 2002-02-27 | $4.50 | $4.50 | 3,461,400 | — | — |
| 2002-02-26 | $4.27 | $4.27 | 2,884,100 | — | — |
| 2002-02-25 | $3.70 | $3.70 | 3,121,200 | — | — |
| 2002-02-22 | $3.85 | $3.85 | 934,000 | — | — |
| 2002-02-21 | $4.00 | $4.00 | 1,116,100 | — | — |
| 2002-02-20 | $4.20 | $4.20 | 1,565,100 | — | — |
| 2002-02-19 | $4.10 | $4.10 | 1,048,000 | — | — |
| 2002-02-15 | $4.41 | $4.41 | 1,984,000 | — | — |
| 2002-02-14 | $4.60 | $4.60 | 3,235,500 | — | — |
| 2002-02-13 | $5.15 | $5.15 | 1,829,600 | — | — |
| 2002-02-12 | $5.01 | $5.01 | 3,082,900 | — | — |
| 2002-02-11 | $4.52 | $4.52 | 1,476,300 | — | — |
| 2002-02-08 | $4.00 | $4.00 | 1,689,700 | — | — |
| 2002-02-07 | $4.16 | $4.16 | 2,994,800 | — | — |
| 2002-02-06 | $3.95 | $3.95 | 2,634,900 | — | — |
| 2002-02-05 | $4.30 | $4.30 | 3,991,600 | — | — |
| 2002-02-04 | $4.77 | $4.77 | 1,674,700 | — | — |
| 2002-02-01 | $5.10 | $5.10 | 1,485,200 | — | — |
| 2002-01-31 | $5.16 | $5.16 | 2,440,100 | — | — |
| 2002-01-30 | $4.85 | $4.85 | 4,118,200 | — | — |
| 2002-01-29 | $4.80 | $4.80 | 10,680,200 | — | — |
| 2002-01-28 | $5.61 | $5.61 | 2,012,000 | — | — |
| 2002-01-25 | $5.82 | $5.82 | 4,867,500 | — | — |
| 2002-01-24 | $6.16 | $6.16 | 6,703,300 | — | — |
| 2002-01-23 | $5.70 | $5.70 | 6,757,100 | — | — |
| 2002-01-22 | $5.39 | $5.39 | 11,369,600 | — | — |
| 2002-01-18 | $5.91 | $5.91 | 3,897,600 | — | — |
| 2002-01-17 | $6.39 | $6.39 | 7,950,900 | — | — |
| 2002-01-16 | $6.98 | $6.98 | 3,793,100 | — | — |
| 2002-01-15 | $7.68 | $7.68 | 1,924,700 | — | — |
| 2002-01-14 | $7.85 | $7.85 | 2,640,100 | — | — |
| 2002-01-11 | $8.41 | $8.41 | 2,342,400 | — | — |
| 2002-01-10 | $8.25 | $8.25 | 3,740,100 | — | — |
| 2002-01-09 | $8.75 | $8.75 | 2,818,100 | — | — |
| 2002-01-08 | $8.96 | $8.96 | 3,273,400 | — | — |
| 2002-01-07 | $9.67 | $9.67 | 1,840,100 | — | — |
| 2002-01-04 | $9.79 | $9.79 | 2,820,800 | — | — |
| 2002-01-03 | $10.22 | $10.22 | 2,348,500 | — | — |
| 2002-01-02 | $9.99 | $9.99 | 1,829,000 | — | — |