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
- 1999-05-28 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 | $2.58 | $2.58 | 143,700 | — | — |
| 2002-12-30 | $2.41 | $2.41 | 166,000 | — | — |
| 2002-12-27 | $2.45 | $2.45 | 229,100 | — | — |
| 2002-12-26 | $2.44 | $2.44 | 257,300 | — | — |
| 2002-12-24 | $2.40 | $2.40 | 390,400 | — | — |
| 2002-12-23 | $2.25 | $2.25 | 195,300 | — | — |
| 2002-12-20 | $2.14 | $2.14 | 24,900 | — | — |
| 2002-12-19 | $2.12 | $2.12 | 115,200 | — | — |
| 2002-12-18 | $2.10 | $2.10 | 166,900 | — | — |
| 2002-12-17 | $2.10 | $2.10 | 52,100 | — | — |
| 2002-12-16 | $2.10 | $2.10 | 60,400 | — | — |
| 2002-12-13 | $2.16 | $2.16 | 36,700 | — | — |
| 2002-12-12 | $2.17 | $2.17 | 28,000 | — | — |
| 2002-12-11 | $2.16 | $2.16 | 38,200 | — | — |
| 2002-12-10 | $2.14 | $2.14 | 143,600 | — | — |
| 2002-12-09 | $2.05 | $2.05 | 141,900 | — | — |
| 2002-12-06 | $2.15 | $2.15 | 77,000 | — | — |
| 2002-12-05 | $2.15 | $2.15 | 133,500 | — | — |
| 2002-12-04 | $2.17 | $2.17 | 299,900 | — | — |
| 2002-12-03 | $2.23 | $2.23 | 205,200 | — | — |
| 2002-12-02 | $2.26 | $2.26 | 256,000 | — | — |
| 2002-11-29 | $2.25 | $2.25 | 150,400 | — | — |
| 2002-11-27 | $2.24 | $2.24 | 477,000 | — | — |
| 2002-11-26 | $2.15 | $2.15 | 196,900 | — | — |
| 2002-11-25 | $2.20 | $2.20 | 276,600 | — | — |
| 2002-11-22 | $2.22 | $2.22 | 236,300 | — | — |
| 2002-11-21 | $2.23 | $2.23 | 342,300 | — | — |
| 2002-11-20 | $2.22 | $2.22 | 144,600 | — | — |
| 2002-11-19 | $2.26 | $2.26 | 206,400 | — | — |
| 2002-11-18 | $2.16 | $2.16 | 130,700 | — | — |
| 2002-11-15 | $2.04 | $2.04 | 187,100 | — | — |
| 2002-11-14 | $2.03 | $2.03 | 55,600 | — | — |
| 2002-11-13 | $2.01 | $2.01 | 87,100 | — | — |
| 2002-11-12 | $2.00 | $2.00 | 22,900 | — | — |
| 2002-11-11 | $2.01 | $2.01 | 31,100 | — | — |
| 2002-11-08 | $2.01 | $2.01 | 75,400 | — | — |
| 2002-11-07 | $2.02 | $2.02 | 54,000 | — | — |
| 2002-11-06 | $2.00 | $2.00 | 202,500 | — | — |
| 2002-11-05 | $1.93 | $1.93 | 113,800 | — | — |
| 2002-11-04 | $1.87 | $1.87 | 240,300 | — | — |
| 2002-11-01 | $1.86 | $1.86 | 139,100 | — | — |
| 2002-10-31 | $1.91 | $1.91 | 76,700 | — | — |
| 2002-10-30 | $1.87 | $1.87 | 176,100 | — | — |
| 2002-10-29 | $1.84 | $1.84 | 48,700 | — | — |
| 2002-10-28 | $1.87 | $1.87 | 244,900 | — | — |
| 2002-10-25 | $1.82 | $1.82 | 118,300 | — | — |
| 2002-10-24 | $1.82 | $1.82 | 103,300 | — | — |
| 2002-10-23 | $1.72 | $1.72 | 101,100 | — | — |
| 2002-10-22 | $1.70 | $1.70 | 58,300 | — | — |
| 2002-10-21 | $1.70 | $1.70 | 42,400 | — | — |
| 2002-10-18 | $1.77 | $1.77 | 23,500 | — | — |
| 2002-10-17 | $1.78 | $1.78 | 64,100 | — | — |
| 2002-10-16 | $1.78 | $1.78 | 13,000 | — | — |
| 2002-10-15 | $1.82 | $1.82 | 54,000 | — | — |
| 2002-10-14 | $1.75 | $1.75 | 12,700 | — | — |
| 2002-10-11 | $1.78 | $1.78 | 12,500 | — | — |
| 2002-10-10 | $1.75 | $1.75 | 18,100 | — | — |
| 2002-10-09 | $1.70 | $1.70 | 124,500 | — | — |
| 2002-10-08 | $1.72 | $1.72 | 146,800 | — | — |
| 2002-10-07 | $1.73 | $1.73 | 62,400 | — | — |
| 2002-10-04 | $1.73 | $1.73 | 35,300 | — | — |
| 2002-10-03 | $1.71 | $1.71 | 164,500 | — | — |
| 2002-10-02 | $1.79 | $1.79 | 38,200 | — | — |
| 2002-10-01 | $1.80 | $1.80 | 45,900 | — | — |
| 2002-09-30 | $1.80 | $1.80 | 45,500 | — | — |
| 2002-09-27 | $1.72 | $1.72 | 196,200 | — | — |
| 2002-09-26 | $1.77 | $1.77 | 248,100 | — | — |
| 2002-09-25 | $1.83 | $1.83 | 14,300 | — | — |
| 2002-09-24 | $1.80 | $1.80 | 45,900 | — | — |
| 2002-09-23 | $1.87 | $1.87 | 47,400 | — | — |
| 2002-09-20 | $1.90 | $1.90 | 49,200 | — | — |
| 2002-09-19 | $1.91 | $1.91 | 209,400 | — | — |
| 2002-09-18 | $2.00 | $2.00 | 207,400 | — | — |
| 2002-09-17 | $1.98 | $1.98 | 27,200 | — | — |
| 2002-09-16 | $2.09 | $2.09 | 2,900 | — | — |
| 2002-09-13 | $2.05 | $2.05 | 3,900 | — | — |
| 2002-09-12 | $2.01 | $2.01 | 9,200 | — | — |
| 2002-09-11 | $2.13 | $2.13 | 92,600 | — | — |
| 2002-09-10 | $2.03 | $2.03 | 55,300 | — | — |
| 2002-09-09 | $2.10 | $2.10 | 29,300 | — | — |
| 2002-09-06 | $2.10 | $2.10 | 63,700 | — | — |
| 2002-09-05 | $2.07 | $2.07 | 556,600 | — | — |
| 2002-09-04 | $1.99 | $1.99 | 112,800 | — | — |
| 2002-09-03 | $2.00 | $2.00 | 156,200 | — | — |
| 2002-08-30 | $2.05 | $2.05 | 157,500 | — | — |
| 2002-08-29 | $2.05 | $2.05 | 137,700 | — | — |
| 2002-08-28 | $2.08 | $2.08 | 401,900 | — | — |
| 2002-08-27 | $2.08 | $2.08 | 125,600 | — | — |
| 2002-08-26 | $2.06 | $2.06 | 318,100 | — | — |
| 2002-08-23 | $2.07 | $2.07 | 296,600 | — | — |
| 2002-08-22 | $2.09 | $2.09 | 156,200 | — | — |
| 2002-08-21 | $2.13 | $2.13 | 41,800 | — | — |
| 2002-08-20 | $2.18 | $2.18 | 37,200 | — | — |
| 2002-08-19 | $2.16 | $2.16 | 31,100 | — | — |
| 2002-08-16 | $2.15 | $2.15 | 57,300 | — | — |
| 2002-08-15 | $2.19 | $2.19 | 36,800 | — | — |
| 2002-08-14 | $2.06 | $2.06 | 81,400 | — | — |
| 2002-08-13 | $2.02 | $2.02 | 158,400 | — | — |
| 2002-08-12 | $2.11 | $2.11 | 24,700 | — | — |
| 2002-08-09 | $2.04 | $2.04 | 9,600 | — | — |
| 2002-08-08 | $2.07 | $2.07 | 18,000 | — | — |
| 2002-08-07 | $2.04 | $2.04 | 45,000 | — | — |
| 2002-08-06 | $1.95 | $1.95 | 251,500 | — | — |
| 2002-08-05 | $1.95 | $1.95 | 59,100 | — | — |
| 2002-08-02 | $2.00 | $2.00 | 544,900 | — | — |
| 2002-08-01 | $2.14 | $2.14 | 99,600 | — | — |
| 2002-07-31 | $2.39 | $2.39 | 211,100 | — | — |
| 2002-07-30 | $2.46 | $2.46 | 145,000 | — | — |
| 2002-07-29 | $2.19 | $2.19 | 87,400 | — | — |
| 2002-07-26 | $2.07 | $2.07 | 167,700 | — | — |
| 2002-07-25 | $1.94 | $1.94 | 362,900 | — | — |
| 2002-07-24 | $1.80 | $1.80 | 1,001,500 | — | — |
| 2002-07-23 | $1.87 | $1.87 | 161,200 | — | — |
| 2002-07-22 | $1.90 | $1.90 | 198,500 | — | — |
| 2002-07-19 | $1.75 | $1.75 | 132,900 | — | — |
| 2002-07-18 | $1.71 | $1.71 | 573,000 | — | — |
| 2002-07-17 | $1.74 | $1.74 | 429,500 | — | — |
| 2002-07-16 | $1.79 | $1.79 | 370,800 | — | — |
| 2002-07-15 | $1.90 | $1.90 | 222,300 | — | — |
| 2002-07-12 | $1.80 | $1.80 | 192,300 | — | — |
| 2002-07-11 | $1.70 | $1.70 | 332,000 | — | — |
| 2002-07-10 | $1.80 | $1.80 | 113,700 | — | — |
| 2002-07-09 | $1.78 | $1.78 | 124,400 | — | — |
| 2002-07-08 | $1.94 | $1.94 | 168,800 | — | — |
| 2002-07-05 | $2.07 | $2.07 | 204,900 | — | — |
| 2002-07-03 | $2.03 | $2.03 | 191,600 | — | — |
| 2002-07-02 | $2.06 | $2.06 | 255,800 | — | — |
| 2002-07-01 | $2.10 | $2.10 | 145,600 | — | — |
| 2002-06-28 | $2.41 | $2.41 | 92,300 | — | — |
| 2002-06-27 | $2.35 | $2.35 | 110,300 | — | — |
| 2002-06-26 | $2.55 | $2.55 | 67,000 | — | — |
| 2002-06-25 | $2.63 | $2.63 | 81,600 | — | — |
| 2002-06-24 | $2.66 | $2.66 | 45,600 | — | — |
| 2002-06-21 | $2.82 | $2.82 | 51,300 | — | — |
| 2002-06-20 | $2.82 | $2.82 | 45,500 | — | — |
| 2002-06-19 | $2.90 | $2.90 | 29,400 | — | — |
| 2002-06-18 | $3.00 | $3.00 | 16,900 | — | — |
| 2002-06-17 | $3.09 | $3.09 | 138,400 | — | — |
| 2002-06-14 | $2.94 | $2.94 | 39,800 | — | — |
| 2002-06-13 | $3.02 | $3.02 | 41,800 | — | — |
| 2002-06-12 | $2.98 | $2.98 | 44,500 | — | — |
| 2002-06-11 | $3.00 | $3.00 | 103,100 | — | — |
| 2002-06-10 | $3.23 | $3.23 | 170,200 | — | — |
| 2002-06-07 | $3.15 | $3.15 | 90,800 | — | — |
| 2002-06-06 | $3.10 | $3.10 | 91,100 | — | — |
| 2002-06-05 | $3.19 | $3.19 | 112,800 | — | — |
| 2002-06-04 | $3.20 | $3.20 | 131,500 | — | — |
| 2002-06-03 | $3.28 | $3.28 | 39,500 | — | — |
| 2002-05-31 | $3.43 | $3.43 | 50,400 | — | — |
| 2002-05-30 | $3.35 | $3.35 | 21,200 | — | — |
| 2002-05-29 | $3.35 | $3.35 | 17,100 | — | — |
| 2002-05-28 | $3.40 | $3.40 | 41,400 | — | — |
| 2002-05-24 | $3.40 | $3.40 | 10,800 | — | — |
| 2002-05-23 | $3.49 | $3.49 | 106,500 | — | — |
| 2002-05-22 | $3.52 | $3.52 | 35,800 | — | — |
| 2002-05-21 | $3.51 | $3.51 | 46,500 | — | — |
| 2002-05-20 | $3.62 | $3.62 | 44,800 | — | — |
| 2002-05-17 | $3.70 | $3.70 | 31,000 | — | — |
| 2002-05-16 | $3.85 | $3.85 | 95,600 | — | — |
| 2002-05-15 | $3.66 | $3.66 | 88,400 | — | — |
| 2002-05-14 | $3.66 | $3.66 | 116,100 | — | — |
| 2002-05-13 | $3.60 | $3.60 | 50,000 | — | — |
| 2002-05-10 | $3.47 | $3.47 | 81,800 | — | — |
| 2002-05-09 | $3.42 | $3.42 | 49,000 | — | — |
| 2002-05-08 | $3.45 | $3.45 | 172,600 | — | — |
| 2002-05-07 | $3.18 | $3.18 | 48,700 | — | — |
| 2002-05-06 | $3.18 | $3.18 | 81,600 | — | — |
| 2002-05-03 | $3.21 | $3.21 | 9,600 | — | — |
| 2002-05-02 | $3.34 | $3.34 | 396,400 | — | — |
| 2002-05-01 | $3.33 | $3.33 | 134,500 | — | — |
| 2002-04-30 | $3.34 | $3.34 | 228,800 | — | — |
| 2002-04-29 | $3.04 | $3.04 | 130,500 | — | — |
| 2002-04-26 | $3.06 | $3.06 | 51,500 | — | — |
| 2002-04-25 | $3.16 | $3.16 | 32,200 | — | — |
| 2002-04-24 | $3.20 | $3.20 | 53,800 | — | — |
| 2002-04-23 | $3.37 | $3.37 | 33,300 | — | — |
| 2002-04-22 | $3.34 | $3.34 | 86,300 | — | — |
| 2002-04-19 | $3.38 | $3.38 | 20,800 | — | — |
| 2002-04-18 | $3.29 | $3.29 | 40,500 | — | — |
| 2002-04-17 | $3.26 | $3.26 | 71,000 | — | — |
| 2002-04-16 | $3.38 | $3.38 | 224,900 | — | — |
| 2002-04-15 | $3.19 | $3.19 | 283,400 | — | — |
| 2002-04-12 | $3.14 | $3.14 | 72,000 | — | — |
| 2002-04-11 | $3.09 | $3.09 | 81,500 | — | — |
| 2002-04-10 | $3.12 | $3.12 | 59,400 | — | — |
| 2002-04-09 | $3.17 | $3.17 | 143,400 | — | — |
| 2002-04-08 | $3.10 | $3.10 | 154,300 | — | — |
| 2002-04-05 | $3.17 | $3.17 | 141,800 | — | — |
| 2002-04-04 | $3.09 | $3.09 | 245,200 | — | — |
| 2002-04-03 | $3.16 | $3.16 | 285,100 | — | — |
| 2002-04-02 | $3.27 | $3.27 | 352,400 | — | — |
| 2002-04-01 | $3.28 | $3.28 | 196,900 | — | — |
| 2002-03-28 | $3.40 | $3.40 | 138,600 | — | — |
| 2002-03-27 | $3.50 | $3.50 | 162,100 | — | — |
| 2002-03-26 | $3.34 | $3.34 | 200,400 | — | — |
| 2002-03-25 | $3.41 | $3.41 | 227,400 | — | — |
| 2002-03-22 | $3.46 | $3.46 | 229,400 | — | — |
| 2002-03-21 | $3.55 | $3.55 | 266,600 | — | — |
| 2002-03-20 | $3.75 | $3.75 | 78,700 | — | — |
| 2002-03-19 | $3.90 | $3.90 | 67,000 | — | — |
| 2002-03-18 | $3.88 | $3.88 | 212,400 | — | — |
| 2002-03-15 | $3.81 | $3.81 | 27,300 | — | — |
| 2002-03-14 | $3.95 | $3.95 | 12,200 | — | — |
| 2002-03-13 | $4.01 | $4.01 | 38,900 | — | — |
| 2002-03-12 | $3.94 | $3.94 | 20,300 | — | — |
| 2002-03-11 | $3.99 | $3.99 | 47,100 | — | — |
| 2002-03-08 | $4.01 | $4.01 | 144,800 | — | — |
| 2002-03-07 | $4.05 | $4.05 | 47,000 | — | — |
| 2002-03-06 | $4.05 | $4.05 | 31,500 | — | — |
| 2002-03-05 | $3.95 | $3.95 | 74,500 | — | — |
| 2002-03-04 | $4.06 | $4.06 | 212,600 | — | — |
| 2002-03-01 | $3.90 | $3.90 | 83,500 | — | — |
| 2002-02-28 | $3.80 | $3.80 | 143,700 | — | — |
| 2002-02-27 | $3.76 | $3.76 | 131,800 | — | — |
| 2002-02-26 | $3.65 | $3.65 | 91,000 | — | — |
| 2002-02-25 | $3.65 | $3.65 | 98,000 | — | — |
| 2002-02-22 | $3.66 | $3.66 | 322,100 | — | — |
| 2002-02-21 | $4.00 | $4.00 | 140,400 | — | — |
| 2002-02-20 | $4.16 | $4.16 | 162,000 | — | — |
| 2002-02-19 | $4.14 | $4.14 | 324,300 | — | — |
| 2002-02-15 | $4.20 | $4.20 | 229,800 | — | — |
| 2002-02-14 | $4.20 | $4.20 | 199,600 | — | — |
| 2002-02-13 | $4.24 | $4.24 | 51,300 | — | — |
| 2002-02-12 | $4.12 | $4.12 | 43,900 | — | — |
| 2002-02-11 | $4.12 | $4.12 | 247,900 | — | — |
| 2002-02-08 | $4.01 | $4.01 | 407,700 | — | — |
| 2002-02-07 | $4.04 | $4.04 | 103,700 | — | — |
| 2002-02-06 | $4.03 | $4.03 | 247,400 | — | — |
| 2002-02-05 | $4.13 | $4.13 | 104,000 | — | — |
| 2002-02-04 | $4.20 | $4.20 | 153,700 | — | — |
| 2002-02-01 | $4.39 | $4.39 | 250,700 | — | — |
| 2002-01-31 | $4.31 | $4.31 | 130,000 | — | — |
| 2002-01-30 | $4.47 | $4.47 | 79,000 | — | — |
| 2002-01-29 | $4.60 | $4.60 | 91,000 | — | — |
| 2002-01-28 | $4.74 | $4.74 | 207,400 | — | — |
| 2002-01-25 | $4.76 | $4.76 | 56,900 | — | — |
| 2002-01-24 | $4.85 | $4.85 | 111,100 | — | — |
| 2002-01-23 | $4.67 | $4.67 | 195,100 | — | — |
| 2002-01-22 | $4.63 | $4.63 | 307,500 | — | — |
| 2002-01-18 | $5.07 | $5.07 | 58,500 | — | — |
| 2002-01-17 | $5.16 | $5.16 | 75,200 | — | — |
| 2002-01-16 | $4.95 | $4.95 | 152,500 | — | — |
| 2002-01-15 | $5.25 | $5.25 | 302,900 | — | — |
| 2002-01-14 | $5.05 | $5.05 | 193,400 | — | — |
| 2002-01-11 | $5.31 | $5.31 | 176,600 | — | — |
| 2002-01-10 | $5.39 | $5.39 | 352,700 | — | — |
| 2002-01-09 | $5.26 | $5.26 | 259,300 | — | — |
| 2002-01-08 | $5.52 | $5.52 | 177,100 | — | — |
| 2002-01-07 | $5.73 | $5.73 | 287,300 | — | — |
| 2002-01-04 | $5.63 | $5.63 | 287,000 | — | — |
| 2002-01-03 | $5.58 | $5.58 | 384,100 | — | — |
| 2002-01-02 | $5.81 | $5.81 | 396,400 | — | — |