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
- 1996-02-20 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 | $4.23 | $4.84 | 30,900 | — | — |
| 2002-12-30 | $4.18 | $4.77 | 15,900 | — | — |
| 2002-12-27 | $4.22 | $4.79 | 7,800 | — | — |
| 2002-12-26 | $4.20 | $4.77 | 2,100 | — | — |
| 2002-12-24 | $4.21 | $4.79 | 3,600 | — | — |
| 2002-12-23 | $4.18 | $4.75 | 22,200 | — | — |
| 2002-12-20 | $4.20 | $4.77 | 75,600 | — | — |
| 2002-12-19 | $4.22 | $4.80 | 133,200 | — | — |
| 2002-12-18 | $4.15 | $4.71 | 6,300 | — | — |
| 2002-12-17 | $4.18 | $4.75 | 11,400 | — | — |
| 2002-12-16 | $4.21 | $4.78 | 16,800 | — | — |
| 2002-12-13 | $4.25 | $4.83 | 6,300 | — | — |
| 2002-12-12 | $4.25 | $4.83 | 36,000 | — | — |
| 2002-12-11 | $4.30 | $4.88 | 104,400 | — | — |
| 2002-12-10 | $4.25 | $4.83 | 24,600 | — | — |
| 2002-12-09 | $4.06 | $4.61 | 49,800 | — | — |
| 2002-12-06 | $4.13 | $4.70 | 26,700 | — | — |
| 2002-12-05 | $4.02 | $4.57 | 85,200 | — | — |
| 2002-12-04 | $4.00 | $4.54 | 87,600 | — | — |
| 2002-12-03 | $4.00 | $4.54 | 9,900 | — | — |
| 2002-12-02 | $4.00 | $4.54 | 15,600 | — | — |
| 2002-11-29 | $3.99 | $4.53 | 1,200 | — | — |
| 2002-11-27 | $4.00 | $4.54 | 21,900 | — | — |
| 2002-11-26 | $4.00 | $4.54 | 17,100 | — | — |
| 2002-11-25 | $3.99 | $4.53 | 12,300 | — | — |
| 2002-11-22 | $4.00 | $4.54 | 15,900 | — | — |
| 2002-11-21 | $3.99 | $4.53 | 9,900 | — | — |
| 2002-11-20 | $4.00 | $4.54 | 25,800 | — | — |
| 2002-11-19 | $4.00 | $4.54 | 6,600 | — | — |
| 2002-11-18 | $4.00 | $4.54 | 69,900 | — | — |
| 2002-11-15 | $4.00 | $4.54 | 42,600 | — | — |
| 2002-11-14 | $4.00 | $4.54 | 6,600 | — | — |
| 2002-11-13 | $4.00 | $4.54 | 6,600 | — | — |
| 2002-11-12 | $4.00 | $4.54 | 63,300 | — | — |
| 2002-11-11 | $4.00 | $4.54 | 60,900 | — | — |
| 2002-11-08 | $3.98 | $4.52 | 112,800 | — | — |
| 2002-11-07 | $3.99 | $4.54 | 48,600 | — | — |
| 2002-11-06 | $4.02 | $4.56 | 67,200 | — | — |
| 2002-11-05 | $3.99 | $4.54 | 18,900 | — | — |
| 2002-11-04 | $4.00 | $4.55 | 31,800 | — | — |
| 2002-11-01 | $4.01 | $4.55 | 79,200 | — | — |
| 2002-10-31 | $3.96 | $4.49 | 12,900 | — | — |
| 2002-10-30 | $3.98 | $4.52 | 8,700 | — | — |
| 2002-10-29 | $3.99 | $4.54 | 50,700 | — | — |
| 2002-10-28 | $4.00 | $4.54 | 6,900 | — | — |
| 2002-10-25 | $3.98 | $4.52 | 47,400 | — | — |
| 2002-10-24 | $3.97 | $4.51 | 7,500 | — | — |
| 2002-10-23 | $4.05 | $4.60 | 9,000 | — | — |
| 2002-10-22 | $3.95 | $4.49 | 12,600 | — | — |
| 2002-10-21 | $3.95 | $4.49 | 8,100 | — | — |
| 2002-10-18 | $3.99 | $4.53 | 18,300 | — | — |
| 2002-10-17 | $4.00 | $4.54 | 7,500 | — | — |
| 2002-10-16 | $4.07 | $4.62 | 20,400 | — | — |
| 2002-10-15 | $4.00 | $4.54 | 27,600 | — | — |
| 2002-10-14 | $4.04 | $4.59 | 4,500 | — | — |
| 2002-10-11 | $4.03 | $4.57 | 23,400 | — | — |
| 2002-10-10 | $4.18 | $4.75 | 30,900 | — | — |
| 2002-10-09 | $4.17 | $4.74 | 12,000 | — | — |
| 2002-10-08 | $4.23 | $4.81 | 14,400 | — | — |
| 2002-10-07 | $4.25 | $4.82 | 15,000 | — | — |
| 2002-10-04 | $4.22 | $4.80 | 6,300 | — | — |
| 2002-10-03 | $4.23 | $4.81 | 3,900 | — | — |
| 2002-10-02 | $4.24 | $4.81 | 7,200 | — | — |
| 2002-10-01 | $4.25 | $4.82 | 533,400 | — | — |
| 2002-09-30 | $4.23 | $4.81 | 900 | — | — |
| 2002-09-27 | $4.23 | $4.80 | 300 | — | — |
| 2002-09-26 | $4.23 | $4.78 | 1,500 | — | — |
| 2002-09-25 | $4.23 | $4.78 | 72,300 | — | — |
| 2002-09-24 | $4.23 | $4.78 | 13,500 | — | — |
| 2002-09-23 | $4.24 | $4.80 | 0 | — | — |
| 2002-09-20 | $4.24 | $4.80 | 6,000 | — | — |
| 2002-09-19 | $4.23 | $4.78 | 49,800 | — | — |
| 2002-09-18 | $4.23 | $4.78 | 16,800 | — | — |
| 2002-09-17 | $4.24 | $4.79 | 300 | — | — |
| 2002-09-16 | $4.23 | $4.78 | 17,700 | — | — |
| 2002-09-13 | $4.25 | $4.80 | 27,900 | — | — |
| 2002-09-12 | $4.33 | $4.89 | 1,800 | — | — |
| 2002-09-11 | $4.33 | $4.90 | 2,700 | — | — |
| 2002-09-10 | $4.23 | $4.78 | 3,300 | — | — |
| 2002-09-09 | $4.23 | $4.78 | 1,200 | — | — |
| 2002-09-06 | $4.27 | $4.82 | 44,400 | — | — |
| 2002-09-05 | $4.23 | $4.78 | 5,100 | — | — |
| 2002-09-04 | $4.33 | $4.90 | 0 | — | — |
| 2002-09-03 | $4.33 | $4.90 | 7,200 | — | — |
| 2002-08-30 | $4.30 | $4.86 | 9,000 | — | — |
| 2002-08-29 | $4.23 | $4.78 | 5,400 | — | — |
| 2002-08-28 | $4.24 | $4.79 | 900 | — | — |
| 2002-08-27 | $4.28 | $4.84 | 7,200 | — | — |
| 2002-08-26 | $4.27 | $4.83 | 6,300 | — | — |
| 2002-08-23 | $4.25 | $4.81 | 2,100 | — | — |
| 2002-08-22 | $4.28 | $4.84 | 1,800 | — | — |
| 2002-08-21 | $4.33 | $4.90 | 27,600 | — | — |
| 2002-08-20 | $4.32 | $4.88 | 34,500 | — | — |
| 2002-08-19 | $4.31 | $4.87 | 12,300 | — | — |
| 2002-08-16 | $4.33 | $4.90 | 87,600 | — | — |
| 2002-08-15 | $4.33 | $4.90 | 76,800 | — | — |
| 2002-08-14 | $4.24 | $4.80 | 7,200 | — | — |
| 2002-08-13 | $4.23 | $4.78 | 2,100 | — | — |
| 2002-08-12 | $4.25 | $4.80 | 9,600 | — | — |
| 2002-08-09 | $4.23 | $4.78 | 20,700 | — | — |
| 2002-08-08 | $4.30 | $4.86 | 12,600 | — | — |
| 2002-08-07 | $4.33 | $4.90 | 117,600 | — | — |
| 2002-08-06 | $4.33 | $4.90 | 63,000 | — | — |
| 2002-08-05 | $4.23 | $4.78 | 45,000 | — | — |
| 2002-08-02 | $4.35 | $4.92 | 155,700 | — | — |
| 2002-08-01 | $4.33 | $4.90 | 18,000 | — | — |
| 2002-07-31 | $4.32 | $4.88 | 26,700 | — | — |
| 2002-07-30 | $4.22 | $4.77 | 9,600 | — | — |
| 2002-07-29 | $4.22 | $4.77 | 15,000 | — | — |
| 2002-07-26 | $4.27 | $4.82 | 600 | — | — |
| 2002-07-25 | $4.27 | $4.82 | 11,400 | — | — |
| 2002-07-24 | $4.33 | $4.89 | 53,400 | — | — |
| 2002-07-23 | $3.97 | $4.48 | 7,500 | — | — |
| 2002-07-22 | $4.20 | $4.75 | 19,200 | — | — |
| 2002-07-19 | $4.22 | $4.77 | 20,700 | — | — |
| 2002-07-18 | $4.20 | $4.75 | 20,100 | — | — |
| 2002-07-17 | $4.20 | $4.75 | 57,900 | — | — |
| 2002-07-16 | $4.17 | $4.71 | 20,100 | — | — |
| 2002-07-15 | $4.15 | $4.69 | 37,500 | — | — |
| 2002-07-12 | $4.32 | $4.88 | 10,500 | — | — |
| 2002-07-11 | $4.33 | $4.90 | 110,400 | — | — |
| 2002-07-10 | $4.47 | $5.05 | 43,200 | — | — |
| 2002-07-09 | $4.39 | $4.96 | 82,800 | — | — |
| 2002-07-08 | $4.40 | $4.97 | 105,300 | — | — |
| 2002-07-05 | $4.35 | $4.92 | 4,200 | — | — |
| 2002-07-03 | $4.37 | $4.94 | 21,900 | — | — |
| 2002-07-02 | $4.35 | $4.92 | 50,400 | — | — |
| 2002-07-01 | $4.39 | $4.96 | 42,300 | — | — |
| 2002-06-28 | $4.53 | $5.12 | 55,500 | — | — |
| 2002-06-27 | $4.33 | $4.90 | 54,300 | — | — |
| 2002-06-26 | $4.22 | $4.74 | 78,900 | — | — |
| 2002-06-25 | $4.23 | $4.76 | 23,400 | — | — |
| 2002-06-24 | $4.26 | $4.79 | 52,500 | — | — |
| 2002-06-21 | $4.38 | $4.93 | 152,400 | — | — |
| 2002-06-20 | $4.42 | $4.97 | 40,200 | — | — |
| 2002-06-19 | $4.42 | $4.97 | 129,000 | — | — |
| 2002-06-18 | $4.40 | $4.95 | 162,900 | — | — |
| 2002-06-17 | $4.36 | $4.90 | 129,900 | — | — |
| 2002-06-14 | $4.30 | $4.83 | 43,500 | — | — |
| 2002-06-13 | $4.27 | $4.80 | 49,800 | — | — |
| 2002-06-12 | $4.28 | $4.81 | 38,400 | — | — |
| 2002-06-11 | $4.27 | $4.80 | 103,500 | — | — |
| 2002-06-10 | $4.12 | $4.63 | 69,000 | — | — |
| 2002-06-07 | $4.20 | $4.72 | 120,900 | — | — |
| 2002-06-06 | $4.38 | $4.93 | 158,400 | — | — |
| 2002-06-05 | $4.25 | $4.78 | 9,600 | — | — |
| 2002-06-04 | $4.23 | $4.76 | 26,100 | — | — |
| 2002-06-03 | $4.13 | $4.65 | 125,700 | — | — |
| 2002-05-31 | $4.20 | $4.72 | 33,000 | — | — |
| 2002-05-30 | $4.08 | $4.59 | 42,000 | — | — |
| 2002-05-29 | $4.15 | $4.67 | 53,100 | — | — |
| 2002-05-28 | $4.00 | $4.49 | 84,300 | — | — |
| 2002-05-24 | $4.00 | $4.49 | 42,300 | — | — |
| 2002-05-23 | $4.00 | $4.49 | 30,000 | — | — |
| 2002-05-22 | $3.98 | $4.48 | 32,400 | — | — |
| 2002-05-21 | $3.94 | $4.43 | 20,100 | — | — |
| 2002-05-20 | $3.92 | $4.40 | 14,100 | — | — |
| 2002-05-17 | $3.95 | $4.44 | 10,200 | — | — |
| 2002-05-16 | $3.90 | $4.38 | 22,500 | — | — |
| 2002-05-15 | $3.80 | $4.28 | 20,700 | — | — |
| 2002-05-14 | $3.80 | $4.28 | 59,100 | — | — |
| 2002-05-13 | $3.97 | $4.47 | 27,000 | — | — |
| 2002-05-10 | $3.92 | $4.40 | 60,900 | — | — |
| 2002-05-09 | $3.90 | $4.38 | 9,900 | — | — |
| 2002-05-08 | $3.83 | $4.31 | 35,700 | — | — |
| 2002-05-07 | $3.88 | $4.36 | 65,400 | — | — |
| 2002-05-06 | $3.83 | $4.30 | 120,000 | — | — |
| 2002-05-03 | $3.60 | $4.05 | 35,100 | — | — |
| 2002-05-02 | $3.58 | $4.03 | 137,700 | — | — |
| 2002-05-01 | $3.57 | $4.01 | 133,800 | — | — |
| 2002-04-30 | $3.55 | $3.99 | 79,200 | — | — |
| 2002-04-29 | $3.52 | $3.95 | 49,800 | — | — |
| 2002-04-26 | $3.54 | $3.98 | 124,200 | — | — |
| 2002-04-25 | $3.53 | $3.97 | 138,300 | — | — |
| 2002-04-24 | $3.50 | $3.94 | 106,800 | — | — |
| 2002-04-23 | $3.48 | $3.92 | 6,300 | — | — |
| 2002-04-22 | $3.47 | $3.90 | 11,100 | — | — |
| 2002-04-19 | $3.45 | $3.88 | 600 | — | — |
| 2002-04-18 | $3.44 | $3.86 | 1,200 | — | — |
| 2002-04-17 | $3.44 | $3.86 | 6,300 | — | — |
| 2002-04-16 | $3.45 | $3.88 | 12,900 | — | — |
| 2002-04-15 | $3.45 | $3.88 | 20,700 | — | — |
| 2002-04-12 | $3.45 | $3.88 | 6,600 | — | — |
| 2002-04-11 | $3.45 | $3.88 | 1,500 | — | — |
| 2002-04-10 | $3.43 | $3.86 | 12,900 | — | — |
| 2002-04-09 | $3.43 | $3.86 | 4,500 | — | — |
| 2002-04-08 | $3.42 | $3.85 | 3,000 | — | — |
| 2002-04-05 | $3.45 | $3.88 | 7,500 | — | — |
| 2002-04-04 | $3.42 | $3.85 | 38,100 | — | — |
| 2002-04-03 | $3.40 | $3.82 | 9,600 | — | — |
| 2002-04-02 | $3.43 | $3.86 | 51,600 | — | — |
| 2002-04-01 | $3.40 | $3.82 | 3,000 | — | — |
| 2002-03-28 | $3.40 | $3.83 | 19,200 | — | — |
| 2002-03-27 | $3.42 | $3.85 | 600 | — | — |
| 2002-03-26 | $3.42 | $3.82 | 4,800 | — | — |
| 2002-03-25 | $3.41 | $3.81 | 4,500 | — | — |
| 2002-03-22 | $3.40 | $3.80 | 30,300 | — | — |
| 2002-03-21 | $3.42 | $3.82 | 22,500 | — | — |
| 2002-03-20 | $3.41 | $3.81 | 21,900 | — | — |
| 2002-03-19 | $3.42 | $3.82 | 91,500 | — | — |
| 2002-03-18 | $3.47 | $3.87 | 0 | — | — |
| 2002-03-15 | $3.47 | $3.87 | 30,900 | — | — |
| 2002-03-14 | $3.44 | $3.84 | 1,200 | — | — |
| 2002-03-13 | $3.37 | $3.76 | 1,800 | — | — |
| 2002-03-12 | $3.38 | $3.78 | 41,700 | — | — |
| 2002-03-11 | $3.41 | $3.81 | 300 | — | — |
| 2002-03-08 | $3.45 | $3.85 | 3,000 | — | — |
| 2002-03-07 | $3.41 | $3.81 | 18,300 | — | — |
| 2002-03-06 | $3.43 | $3.84 | 10,500 | — | — |
| 2002-03-05 | $3.40 | $3.80 | 2,400 | — | — |
| 2002-03-04 | $3.40 | $3.80 | 1,200 | — | — |
| 2002-03-01 | $3.42 | $3.82 | 5,100 | — | — |
| 2002-02-28 | $3.37 | $3.76 | 6,600 | — | — |
| 2002-02-27 | $3.42 | $3.82 | 59,100 | — | — |
| 2002-02-26 | $3.40 | $3.80 | 5,100 | — | — |
| 2002-02-25 | $3.37 | $3.76 | 7,800 | — | — |
| 2002-02-22 | $3.35 | $3.74 | 1,500 | — | — |
| 2002-02-21 | $3.34 | $3.74 | 900 | — | — |
| 2002-02-20 | $3.40 | $3.79 | 4,800 | — | — |
| 2002-02-19 | $3.40 | $3.79 | 12,900 | — | — |
| 2002-02-15 | $3.40 | $3.80 | 39,000 | — | — |
| 2002-02-14 | $3.37 | $3.76 | 24,900 | — | — |
| 2002-02-13 | $3.35 | $3.74 | 61,500 | — | — |
| 2002-02-12 | $3.40 | $3.80 | 66,600 | — | — |
| 2002-02-11 | $3.33 | $3.72 | 61,200 | — | — |
| 2002-02-08 | $3.33 | $3.72 | 73,800 | — | — |
| 2002-02-07 | $3.33 | $3.72 | 17,100 | — | — |
| 2002-02-06 | $3.32 | $3.71 | 34,500 | — | — |
| 2002-02-05 | $3.30 | $3.69 | 7,200 | — | — |
| 2002-02-04 | $3.33 | $3.72 | 24,000 | — | — |
| 2002-02-01 | $3.33 | $3.72 | 39,900 | — | — |
| 2002-01-31 | $3.37 | $3.76 | 55,500 | — | — |
| 2002-01-30 | $3.27 | $3.65 | 600 | — | — |
| 2002-01-29 | $3.30 | $3.69 | 26,700 | — | — |
| 2002-01-28 | $3.32 | $3.71 | 16,800 | — | — |
| 2002-01-25 | $3.27 | $3.65 | 39,600 | — | — |
| 2002-01-24 | $3.27 | $3.65 | 0 | — | — |
| 2002-01-23 | $3.27 | $3.65 | 13,800 | — | — |
| 2002-01-22 | $3.27 | $3.65 | 16,800 | — | — |
| 2002-01-18 | $3.28 | $3.67 | 15,600 | — | — |
| 2002-01-17 | $3.28 | $3.67 | 6,300 | — | — |
| 2002-01-16 | $3.25 | $3.63 | 40,500 | — | — |
| 2002-01-15 | $3.23 | $3.61 | 71,700 | — | — |
| 2002-01-14 | $3.27 | $3.65 | 900 | — | — |
| 2002-01-11 | $3.27 | $3.65 | 1,200 | — | — |
| 2002-01-10 | $3.27 | $3.65 | 3,000 | — | — |
| 2002-01-09 | $3.26 | $3.64 | 1,200 | — | — |
| 2002-01-08 | $3.25 | $3.63 | 7,500 | — | — |
| 2002-01-07 | $3.25 | $3.63 | 2,700 | — | — |
| 2002-01-04 | $3.26 | $3.64 | 27,900 | — | — |
| 2002-01-03 | $3.31 | $3.70 | 51,300 | — | — |
| 2002-01-02 | $3.35 | $3.74 | 31,500 | — | — |