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
- 1985-01-30 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 | $2.85 | $5.05 | 31,400 | — | — |
| 2002-12-30 | $2.79 | $4.94 | 42,600 | — | — |
| 2002-12-27 | $2.78 | $4.92 | 38,200 | — | — |
| 2002-12-26 | $2.86 | $5.06 | 54,400 | — | — |
| 2002-12-24 | $2.79 | $4.94 | 6,000 | — | — |
| 2002-12-23 | $2.78 | $4.92 | 1,800 | — | — |
| 2002-12-20 | $2.82 | $4.99 | 33,600 | — | — |
| 2002-12-19 | $2.80 | $4.96 | 27,300 | — | — |
| 2002-12-18 | $2.79 | $4.94 | 15,900 | — | — |
| 2002-12-17 | $2.79 | $4.94 | 12,700 | — | — |
| 2002-12-16 | $2.85 | $5.05 | 74,600 | — | — |
| 2002-12-13 | $2.94 | $5.20 | 8,800 | — | — |
| 2002-12-12 | $2.92 | $5.17 | 97,500 | — | — |
| 2002-12-11 | $2.78 | $4.92 | 91,400 | — | — |
| 2002-12-10 | $2.80 | $4.96 | 63,300 | — | — |
| 2002-12-09 | $2.85 | $5.05 | 20,200 | — | — |
| 2002-12-06 | $2.95 | $5.22 | 15,100 | — | — |
| 2002-12-05 | $2.90 | $5.13 | 30,200 | — | — |
| 2002-12-04 | $2.90 | $5.13 | 164,300 | — | — |
| 2002-12-03 | $2.75 | $4.87 | 32,100 | — | — |
| 2002-12-02 | $3.00 | $5.31 | 32,100 | — | — |
| 2002-11-29 | $3.00 | $5.26 | 11,000 | — | — |
| 2002-11-27 | $2.98 | $5.22 | 8,100 | — | — |
| 2002-11-26 | $3.42 | $5.99 | 48,800 | — | — |
| 2002-11-25 | $3.05 | $5.35 | 43,500 | — | — |
| 2002-11-22 | $3.04 | $5.33 | 27,800 | — | — |
| 2002-11-21 | $3.05 | $5.35 | 14,600 | — | — |
| 2002-11-20 | $2.82 | $4.94 | 19,400 | — | — |
| 2002-11-19 | $2.86 | $5.01 | 69,100 | — | — |
| 2002-11-18 | $2.72 | $4.77 | 78,300 | — | — |
| 2002-11-15 | $2.55 | $4.47 | 20,800 | — | — |
| 2002-11-14 | $2.61 | $4.57 | 23,300 | — | — |
| 2002-11-13 | $2.55 | $4.47 | 21,700 | — | — |
| 2002-11-12 | $2.56 | $4.49 | 24,900 | — | — |
| 2002-11-11 | $2.62 | $4.59 | 14,900 | — | — |
| 2002-11-08 | $2.65 | $4.64 | 19,800 | — | — |
| 2002-11-07 | $2.82 | $4.94 | 17,700 | — | — |
| 2002-11-06 | $2.65 | $4.64 | 23,300 | — | — |
| 2002-11-05 | $2.68 | $4.70 | 12,600 | — | — |
| 2002-11-04 | $2.57 | $4.50 | 21,700 | — | — |
| 2002-11-01 | $2.61 | $4.57 | 12,100 | — | — |
| 2002-10-31 | $2.65 | $4.64 | 11,400 | — | — |
| 2002-10-30 | $2.64 | $4.63 | 24,800 | — | — |
| 2002-10-29 | $2.54 | $4.45 | 52,700 | — | — |
| 2002-10-28 | $2.50 | $4.38 | 72,000 | — | — |
| 2002-10-25 | $2.39 | $4.19 | 52,500 | — | — |
| 2002-10-24 | $2.30 | $4.03 | 40,000 | — | — |
| 2002-10-23 | $2.25 | $3.94 | 65,900 | — | — |
| 2002-10-22 | $2.25 | $3.94 | 33,700 | — | — |
| 2002-10-21 | $2.44 | $4.28 | 8,000 | — | — |
| 2002-10-18 | $2.40 | $4.21 | 5,000 | — | — |
| 2002-10-17 | $2.40 | $4.21 | 25,200 | — | — |
| 2002-10-16 | $2.36 | $4.14 | 26,700 | — | — |
| 2002-10-15 | $2.27 | $3.98 | 5,900 | — | — |
| 2002-10-14 | $2.25 | $3.94 | 17,700 | — | — |
| 2002-10-11 | $2.33 | $4.08 | 10,300 | — | — |
| 2002-10-10 | $2.35 | $4.12 | 4,200 | — | — |
| 2002-10-09 | $2.40 | $4.21 | 28,700 | — | — |
| 2002-10-08 | $2.34 | $4.10 | 20,500 | — | — |
| 2002-10-07 | $2.45 | $4.29 | 4,400 | — | — |
| 2002-10-04 | $2.56 | $4.49 | 3,100 | — | — |
| 2002-10-03 | $2.35 | $4.12 | 30,500 | — | — |
| 2002-10-02 | $2.43 | $4.26 | 10,900 | — | — |
| 2002-10-01 | $2.31 | $4.05 | 13,100 | — | — |
| 2002-09-30 | $2.45 | $4.29 | 16,500 | — | — |
| 2002-09-27 | $2.43 | $4.26 | 28,100 | — | — |
| 2002-09-26 | $2.30 | $4.03 | 23,500 | — | — |
| 2002-09-25 | $2.66 | $4.66 | 3,900 | — | — |
| 2002-09-24 | $2.61 | $4.57 | 10,300 | — | — |
| 2002-09-23 | $2.46 | $4.31 | 18,400 | — | — |
| 2002-09-20 | $2.44 | $4.28 | 2,400 | — | — |
| 2002-09-19 | $2.50 | $4.38 | 11,200 | — | — |
| 2002-09-18 | $2.40 | $4.21 | 5,600 | — | — |
| 2002-09-17 | $2.50 | $4.38 | 39,500 | — | — |
| 2002-09-16 | $2.51 | $4.40 | 51,300 | — | — |
| 2002-09-13 | $2.66 | $4.66 | 12,200 | — | — |
| 2002-09-12 | $2.60 | $4.56 | 76,700 | — | — |
| 2002-09-11 | $2.52 | $4.42 | 35,700 | — | — |
| 2002-09-10 | $2.55 | $4.47 | 98,600 | — | — |
| 2002-09-09 | $2.68 | $4.70 | 7,300 | — | — |
| 2002-09-06 | $2.60 | $4.56 | 32,700 | — | — |
| 2002-09-05 | $2.61 | $4.57 | 30,700 | — | — |
| 2002-09-04 | $2.73 | $4.78 | 12,800 | — | — |
| 2002-09-03 | $2.75 | $4.82 | 9,300 | — | — |
| 2002-08-30 | $2.58 | $4.52 | 32,100 | — | — |
| 2002-08-29 | $2.92 | $4.96 | 28,500 | — | — |
| 2002-08-28 | $2.76 | $4.69 | 21,000 | — | — |
| 2002-08-27 | $2.77 | $4.71 | 25,400 | — | — |
| 2002-08-26 | $2.89 | $4.91 | 37,600 | — | — |
| 2002-08-23 | $2.93 | $4.98 | 6,400 | — | — |
| 2002-08-22 | $2.82 | $4.79 | 71,900 | — | — |
| 2002-08-21 | $2.74 | $4.65 | 46,500 | — | — |
| 2002-08-20 | $2.65 | $4.50 | 44,700 | — | — |
| 2002-08-19 | $2.75 | $4.67 | 11,800 | — | — |
| 2002-08-16 | $2.60 | $4.42 | 22,300 | — | — |
| 2002-08-15 | $2.60 | $4.42 | 65,600 | — | — |
| 2002-08-14 | $2.69 | $4.57 | 8,600 | — | — |
| 2002-08-13 | $2.62 | $4.45 | 46,900 | — | — |
| 2002-08-12 | $2.90 | $4.93 | 6,100 | — | — |
| 2002-08-09 | $2.99 | $5.08 | 22,500 | — | — |
| 2002-08-08 | $3.05 | $5.18 | 18,500 | — | — |
| 2002-08-07 | $3.06 | $5.20 | 14,500 | — | — |
| 2002-08-06 | $3.07 | $5.21 | 8,800 | — | — |
| 2002-08-05 | $3.09 | $5.25 | 22,400 | — | — |
| 2002-08-02 | $3.02 | $5.13 | 20,000 | — | — |
| 2002-08-01 | $3.09 | $5.25 | 11,100 | — | — |
| 2002-07-31 | $2.99 | $5.08 | 26,000 | — | — |
| 2002-07-30 | $3.02 | $5.13 | 25,800 | — | — |
| 2002-07-29 | $2.90 | $4.93 | 103,600 | — | — |
| 2002-07-26 | $2.97 | $5.05 | 62,200 | — | — |
| 2002-07-25 | $3.54 | $6.01 | 96,000 | — | — |
| 2002-07-24 | $3.75 | $6.37 | 56,400 | — | — |
| 2002-07-23 | $3.25 | $5.52 | 83,700 | — | — |
| 2002-07-22 | $4.28 | $7.27 | 21,400 | — | — |
| 2002-07-19 | $4.39 | $7.46 | 34,900 | — | — |
| 2002-07-18 | $4.64 | $7.88 | 4,900 | — | — |
| 2002-07-17 | $4.60 | $7.81 | 5,200 | — | — |
| 2002-07-16 | $4.55 | $7.73 | 60,600 | — | — |
| 2002-07-15 | $4.43 | $7.53 | 19,200 | — | — |
| 2002-07-12 | $4.68 | $7.95 | 11,000 | — | — |
| 2002-07-11 | $4.55 | $7.73 | 6,500 | — | — |
| 2002-07-10 | $4.48 | $7.61 | 19,900 | — | — |
| 2002-07-09 | $4.79 | $8.14 | 5,400 | — | — |
| 2002-07-08 | $4.65 | $7.90 | 14,900 | — | — |
| 2002-07-05 | $4.60 | $7.81 | 8,100 | — | — |
| 2002-07-03 | $4.43 | $7.53 | 23,600 | — | — |
| 2002-07-02 | $4.40 | $7.47 | 10,000 | — | — |
| 2002-07-01 | $4.46 | $7.58 | 14,800 | — | — |
| 2002-06-28 | $4.58 | $7.78 | 41,400 | — | — |
| 2002-06-27 | $4.50 | $7.64 | 21,000 | — | — |
| 2002-06-26 | $4.58 | $7.78 | 3,000 | — | — |
| 2002-06-25 | $4.54 | $7.71 | 4,600 | — | — |
| 2002-06-24 | $4.51 | $7.66 | 13,800 | — | — |
| 2002-06-21 | $4.60 | $7.81 | 21,000 | — | — |
| 2002-06-20 | $4.74 | $8.05 | 11,000 | — | — |
| 2002-06-19 | $4.66 | $7.92 | 24,500 | — | — |
| 2002-06-18 | $4.70 | $7.98 | 12,300 | — | — |
| 2002-06-17 | $4.77 | $8.10 | 19,600 | — | — |
| 2002-06-14 | $4.68 | $7.95 | 6,700 | — | — |
| 2002-06-13 | $4.74 | $8.05 | 25,300 | — | — |
| 2002-06-12 | $4.77 | $8.10 | 8,800 | — | — |
| 2002-06-11 | $4.75 | $8.07 | 22,100 | — | — |
| 2002-06-10 | $4.77 | $8.10 | 10,900 | — | — |
| 2002-06-07 | $4.72 | $8.02 | 22,100 | — | — |
| 2002-06-06 | $4.85 | $8.24 | 21,100 | — | — |
| 2002-06-05 | $4.80 | $8.15 | 24,900 | — | — |
| 2002-06-04 | $4.95 | $8.41 | 21,100 | — | — |
| 2002-06-03 | $4.95 | $8.41 | 6,500 | — | — |
| 2002-05-31 | $5.00 | $8.34 | 44,400 | — | — |
| 2002-05-30 | $4.82 | $8.04 | 49,600 | — | — |
| 2002-05-29 | $5.00 | $8.34 | 42,100 | — | — |
| 2002-05-28 | $5.04 | $8.41 | 42,500 | — | — |
| 2002-05-24 | $4.95 | $8.26 | 17,100 | — | — |
| 2002-05-23 | $4.95 | $8.26 | 11,100 | — | — |
| 2002-05-22 | $4.85 | $8.09 | 14,700 | — | — |
| 2002-05-21 | $4.94 | $8.24 | 7,200 | — | — |
| 2002-05-20 | $4.88 | $8.14 | 3,900 | — | — |
| 2002-05-17 | $4.90 | $8.17 | 17,100 | — | — |
| 2002-05-16 | $4.99 | $8.32 | 2,500 | — | — |
| 2002-05-15 | $4.90 | $8.17 | 19,100 | — | — |
| 2002-05-14 | $4.90 | $8.17 | 9,400 | — | — |
| 2002-05-13 | $4.94 | $8.24 | 10,500 | — | — |
| 2002-05-10 | $4.90 | $8.17 | 20,700 | — | — |
| 2002-05-09 | $5.06 | $8.44 | 18,600 | — | — |
| 2002-05-08 | $5.10 | $8.51 | 36,300 | — | — |
| 2002-05-07 | $4.90 | $8.17 | 17,200 | — | — |
| 2002-05-06 | $4.84 | $8.07 | 17,700 | — | — |
| 2002-05-03 | $4.87 | $8.12 | 15,800 | — | — |
| 2002-05-02 | $4.88 | $8.14 | 18,800 | — | — |
| 2002-05-01 | $4.90 | $8.17 | 16,200 | — | — |
| 2002-04-30 | $5.00 | $8.34 | 38,700 | — | — |
| 2002-04-29 | $5.15 | $8.59 | 23,100 | — | — |
| 2002-04-26 | $4.98 | $8.31 | 10,600 | — | — |
| 2002-04-25 | $5.03 | $8.39 | 2,600 | — | — |
| 2002-04-24 | $4.95 | $8.26 | 10,300 | — | — |
| 2002-04-23 | $4.95 | $8.26 | 22,100 | — | — |
| 2002-04-22 | $4.85 | $8.09 | 21,800 | — | — |
| 2002-04-19 | $4.92 | $8.21 | 8,400 | — | — |
| 2002-04-18 | $4.95 | $8.26 | 22,700 | — | — |
| 2002-04-17 | $4.90 | $8.17 | 4,700 | — | — |
| 2002-04-16 | $4.91 | $8.19 | 44,700 | — | — |
| 2002-04-15 | $4.92 | $8.21 | 26,400 | — | — |
| 2002-04-12 | $4.81 | $8.02 | 12,500 | — | — |
| 2002-04-11 | $4.87 | $8.12 | 26,400 | — | — |
| 2002-04-10 | $4.85 | $8.09 | 9,800 | — | — |
| 2002-04-09 | $5.00 | $8.34 | 17,800 | — | — |
| 2002-04-08 | $5.00 | $8.34 | 9,300 | — | — |
| 2002-04-05 | $5.03 | $8.39 | 26,800 | — | — |
| 2002-04-04 | $5.05 | $8.42 | 10,400 | — | — |
| 2002-04-03 | $5.24 | $8.74 | 20,400 | — | — |
| 2002-04-02 | $5.08 | $8.47 | 48,100 | — | — |
| 2002-04-01 | $4.84 | $8.07 | 9,100 | — | — |
| 2002-03-28 | $4.96 | $8.27 | 29,100 | — | — |
| 2002-03-27 | $4.89 | $8.16 | 4,200 | — | — |
| 2002-03-26 | $4.83 | $8.06 | 13,200 | — | — |
| 2002-03-25 | $4.95 | $8.26 | 3,500 | — | — |
| 2002-03-22 | $4.89 | $8.16 | 4,200 | — | — |
| 2002-03-21 | $4.85 | $8.09 | 4,600 | — | — |
| 2002-03-20 | $4.90 | $8.17 | 8,900 | — | — |
| 2002-03-19 | $5.09 | $8.49 | 5,300 | — | — |
| 2002-03-18 | $5.00 | $8.34 | 44,700 | — | — |
| 2002-03-15 | $5.14 | $8.57 | 7,900 | — | — |
| 2002-03-14 | $4.96 | $8.27 | 5,700 | — | — |
| 2002-03-13 | $5.00 | $8.34 | 3,800 | — | — |
| 2002-03-12 | $5.00 | $8.34 | 11,800 | — | — |
| 2002-03-11 | $5.00 | $8.34 | 30,100 | — | — |
| 2002-03-08 | $5.15 | $8.59 | 27,700 | — | — |
| 2002-03-07 | $5.10 | $8.51 | 46,300 | — | — |
| 2002-03-06 | $4.90 | $8.17 | 8,500 | — | — |
| 2002-03-05 | $4.81 | $8.02 | 14,400 | — | — |
| 2002-03-04 | $4.68 | $7.81 | 45,800 | — | — |
| 2002-03-01 | $4.58 | $7.64 | 6,400 | — | — |
| 2002-02-28 | $4.75 | $7.77 | 22,000 | — | — |
| 2002-02-27 | $4.79 | $7.84 | 29,000 | — | — |
| 2002-02-26 | $4.64 | $7.59 | 35,200 | — | — |
| 2002-02-25 | $4.51 | $7.38 | 4,300 | — | — |
| 2002-02-22 | $4.50 | $7.36 | 2,200 | — | — |
| 2002-02-21 | $4.48 | $7.33 | 12,200 | — | — |
| 2002-02-20 | $4.53 | $7.41 | 29,900 | — | — |
| 2002-02-19 | $4.54 | $7.43 | 29,500 | — | — |
| 2002-02-15 | $4.54 | $7.43 | 36,600 | — | — |
| 2002-02-14 | $4.56 | $7.46 | 14,100 | — | — |
| 2002-02-13 | $4.45 | $7.28 | 13,600 | — | — |
| 2002-02-12 | $4.47 | $7.32 | 14,500 | — | — |
| 2002-02-11 | $4.59 | $7.51 | 41,700 | — | — |
| 2002-02-08 | $4.53 | $7.41 | 8,300 | — | — |
| 2002-02-07 | $4.45 | $7.28 | 5,900 | — | — |
| 2002-02-06 | $4.48 | $7.33 | 16,800 | — | — |
| 2002-02-05 | $4.60 | $7.53 | 11,600 | — | — |
| 2002-02-04 | $4.53 | $7.41 | 12,800 | — | — |
| 2002-02-01 | $4.55 | $7.45 | 4,300 | — | — |
| 2002-01-31 | $4.65 | $7.61 | 21,300 | — | — |
| 2002-01-30 | $4.53 | $7.41 | 7,600 | — | — |
| 2002-01-29 | $4.62 | $7.56 | 8,300 | — | — |
| 2002-01-28 | $4.64 | $7.59 | 29,100 | — | — |
| 2002-01-25 | $4.71 | $7.71 | 23,600 | — | — |
| 2002-01-24 | $4.60 | $7.53 | 14,900 | — | — |
| 2002-01-23 | $4.55 | $7.45 | 66,000 | — | — |
| 2002-01-22 | $4.43 | $7.25 | 1,000 | — | — |
| 2002-01-18 | $4.40 | $7.20 | 12,100 | — | — |
| 2002-01-17 | $4.49 | $7.35 | 16,700 | — | — |
| 2002-01-16 | $4.52 | $7.40 | 22,900 | — | — |
| 2002-01-15 | $4.50 | $7.36 | 2,000 | — | — |
| 2002-01-14 | $4.47 | $7.32 | 19,600 | — | — |
| 2002-01-11 | $4.57 | $7.48 | 11,900 | — | — |
| 2002-01-10 | $4.55 | $7.45 | 6,000 | — | — |
| 2002-01-09 | $4.65 | $7.61 | 8,100 | — | — |
| 2002-01-08 | $4.65 | $7.61 | 6,300 | — | — |
| 2002-01-07 | $4.60 | $7.53 | 7,900 | — | — |
| 2002-01-04 | $4.60 | $7.53 | 14,800 | — | — |
| 2002-01-03 | $4.62 | $7.56 | 11,800 | — | — |
| 2002-01-02 | $4.50 | $7.36 | 13,600 | — | — |