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
- 1994-03-04 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 | $0.96 | $0.96 | 48,100 | — | — |
| 2002-12-30 | $0.92 | $0.92 | 82,000 | — | — |
| 2002-12-27 | $0.96 | $0.96 | 40,900 | — | — |
| 2002-12-26 | $0.98 | $0.98 | 63,400 | — | — |
| 2002-12-24 | $0.96 | $0.96 | 70,700 | — | — |
| 2002-12-23 | $0.89 | $0.89 | 25,300 | — | — |
| 2002-12-20 | $0.89 | $0.89 | 24,900 | — | — |
| 2002-12-19 | $0.88 | $0.88 | 58,300 | — | — |
| 2002-12-18 | $0.93 | $0.93 | 18,800 | — | — |
| 2002-12-17 | $0.95 | $0.95 | 34,300 | — | — |
| 2002-12-16 | $0.95 | $0.95 | 29,200 | — | — |
| 2002-12-13 | $0.93 | $0.93 | 32,300 | — | — |
| 2002-12-12 | $0.93 | $0.93 | 64,800 | — | — |
| 2002-12-11 | $1.04 | $1.04 | 35,200 | — | — |
| 2002-12-10 | $0.98 | $0.98 | 36,100 | — | — |
| 2002-12-09 | $0.98 | $0.98 | 17,400 | — | — |
| 2002-12-06 | $1.01 | $1.01 | 99,400 | — | — |
| 2002-12-05 | $0.97 | $0.97 | 40,900 | — | — |
| 2002-12-04 | $1.02 | $1.02 | 51,600 | — | — |
| 2002-12-03 | $1.02 | $1.02 | 7,000 | — | — |
| 2002-12-02 | $1.04 | $1.04 | 120,600 | — | — |
| 2002-11-29 | $1.07 | $1.07 | 18,900 | — | — |
| 2002-11-27 | $1.16 | $1.16 | 55,700 | — | — |
| 2002-11-26 | $0.98 | $0.98 | 87,800 | — | — |
| 2002-11-25 | $1.04 | $1.04 | 32,800 | — | — |
| 2002-11-22 | $1.00 | $1.00 | 33,100 | — | — |
| 2002-11-21 | $0.93 | $0.93 | 23,800 | — | — |
| 2002-11-20 | $0.94 | $0.94 | 40,800 | — | — |
| 2002-11-19 | $0.87 | $0.87 | 23,100 | — | — |
| 2002-11-18 | $0.96 | $0.96 | 21,900 | — | — |
| 2002-11-15 | $0.95 | $0.95 | 24,100 | — | — |
| 2002-11-14 | $0.91 | $0.91 | 23,400 | — | — |
| 2002-11-13 | $0.90 | $0.90 | 6,100 | — | — |
| 2002-11-12 | $0.97 | $0.97 | 7,000 | — | — |
| 2002-11-11 | $0.99 | $0.99 | 24,300 | — | — |
| 2002-11-08 | $0.95 | $0.95 | 2,100 | — | — |
| 2002-11-07 | $0.93 | $0.93 | 30,400 | — | — |
| 2002-11-06 | $1.00 | $1.00 | 128,100 | — | — |
| 2002-11-05 | $0.93 | $0.93 | 18,600 | — | — |
| 2002-11-04 | $0.92 | $0.92 | 79,300 | — | — |
| 2002-11-01 | $1.01 | $1.01 | 6,000 | — | — |
| 2002-10-31 | $0.89 | $0.89 | 39,000 | — | — |
| 2002-10-30 | $0.99 | $0.99 | 24,400 | — | — |
| 2002-10-29 | $0.87 | $0.87 | 3,600 | — | — |
| 2002-10-28 | $0.89 | $0.89 | 39,100 | — | — |
| 2002-10-25 | $0.90 | $0.90 | 11,300 | — | — |
| 2002-10-24 | $0.98 | $0.98 | 4,100 | — | — |
| 2002-10-23 | $1.06 | $1.06 | 43,500 | — | — |
| 2002-10-22 | $1.03 | $1.03 | 2,100 | — | — |
| 2002-10-21 | $1.02 | $1.02 | 5,100 | — | — |
| 2002-10-18 | $1.07 | $1.07 | 4,500 | — | — |
| 2002-10-17 | $1.01 | $1.01 | 9,900 | — | — |
| 2002-10-16 | $1.10 | $1.10 | 3,600 | — | — |
| 2002-10-15 | $1.14 | $1.14 | 10,800 | — | — |
| 2002-10-14 | $1.02 | $1.02 | 21,200 | — | — |
| 2002-10-11 | $1.13 | $1.13 | 3,100 | — | — |
| 2002-10-10 | $1.13 | $1.13 | 9,000 | — | — |
| 2002-10-09 | $1.13 | $1.13 | 14,500 | — | — |
| 2002-10-08 | $1.13 | $1.13 | 3,800 | — | — |
| 2002-10-07 | $1.12 | $1.12 | 19,000 | — | — |
| 2002-10-04 | $1.15 | $1.15 | 37,600 | — | — |
| 2002-10-03 | $1.17 | $1.17 | 6,200 | — | — |
| 2002-10-02 | $1.16 | $1.16 | 16,200 | — | — |
| 2002-10-01 | $1.19 | $1.19 | 37,600 | — | — |
| 2002-09-30 | $1.21 | $1.21 | 166,800 | — | — |
| 2002-09-27 | $1.16 | $1.16 | 3,400 | — | — |
| 2002-09-26 | $1.30 | $1.30 | 12,500 | — | — |
| 2002-09-25 | $1.16 | $1.16 | 10,700 | — | — |
| 2002-09-24 | $1.15 | $1.15 | 36,900 | — | — |
| 2002-09-23 | $1.16 | $1.16 | 4,200 | — | — |
| 2002-09-20 | $1.29 | $1.29 | 11,300 | — | — |
| 2002-09-19 | $1.30 | $1.30 | 4,500 | — | — |
| 2002-09-18 | $1.44 | $1.44 | 17,100 | — | — |
| 2002-09-17 | $1.19 | $1.19 | 10,300 | — | — |
| 2002-09-16 | $1.20 | $1.20 | 27,900 | — | — |
| 2002-09-13 | $1.24 | $1.24 | 4,700 | — | — |
| 2002-09-12 | $1.21 | $1.21 | 10,100 | — | — |
| 2002-09-11 | $1.30 | $1.30 | 7,400 | — | — |
| 2002-09-10 | $1.28 | $1.28 | 11,900 | — | — |
| 2002-09-09 | $1.32 | $1.32 | 400 | — | — |
| 2002-09-06 | $1.40 | $1.40 | 3,600 | — | — |
| 2002-09-05 | $1.35 | $1.35 | 10,400 | — | — |
| 2002-09-04 | $1.31 | $1.31 | 1,900 | — | — |
| 2002-09-03 | $1.35 | $1.35 | 7,200 | — | — |
| 2002-08-30 | $1.35 | $1.35 | 12,900 | — | — |
| 2002-08-29 | $1.30 | $1.30 | 25,300 | — | — |
| 2002-08-28 | $1.25 | $1.25 | 11,500 | — | — |
| 2002-08-27 | $1.30 | $1.30 | 5,000 | — | — |
| 2002-08-26 | $1.34 | $1.34 | 13,700 | — | — |
| 2002-08-23 | $1.11 | $1.11 | 4,100 | — | — |
| 2002-08-22 | $1.12 | $1.12 | 6,600 | — | — |
| 2002-08-21 | $1.08 | $1.08 | 2,500 | — | — |
| 2002-08-20 | $1.06 | $1.06 | 4,300 | — | — |
| 2002-08-19 | $1.13 | $1.13 | 11,100 | — | — |
| 2002-08-16 | $1.10 | $1.10 | 6,500 | — | — |
| 2002-08-15 | $1.15 | $1.15 | 6,600 | — | — |
| 2002-08-14 | $1.25 | $1.25 | 59,700 | — | — |
| 2002-08-13 | $1.15 | $1.15 | 7,000 | — | — |
| 2002-08-12 | $1.21 | $1.21 | 3,900 | — | — |
| 2002-08-09 | $1.13 | $1.13 | 5,600 | — | — |
| 2002-08-08 | $1.13 | $1.13 | 0 | — | — |
| 2002-08-07 | $1.13 | $1.13 | 15,100 | — | — |
| 2002-08-06 | $1.15 | $1.15 | 20,000 | — | — |
| 2002-08-05 | $1.18 | $1.18 | 20,700 | — | — |
| 2002-08-02 | $1.16 | $1.16 | 7,200 | — | — |
| 2002-08-01 | $1.23 | $1.23 | 83,300 | — | — |
| 2002-07-31 | $1.20 | $1.20 | 23,000 | — | — |
| 2002-07-30 | $1.35 | $1.35 | 12,700 | — | — |
| 2002-07-29 | $1.44 | $1.44 | 90,900 | — | — |
| 2002-07-26 | $1.25 | $1.25 | 39,200 | — | — |
| 2002-07-25 | $1.27 | $1.27 | 6,700 | — | — |
| 2002-07-24 | $1.40 | $1.40 | 107,800 | — | — |
| 2002-07-23 | $1.16 | $1.16 | 51,300 | — | — |
| 2002-07-22 | $1.25 | $1.25 | 19,700 | — | — |
| 2002-07-19 | $1.15 | $1.15 | 51,000 | — | — |
| 2002-07-18 | $1.16 | $1.16 | 16,300 | — | — |
| 2002-07-17 | $1.25 | $1.25 | 91,700 | — | — |
| 2002-07-16 | $1.30 | $1.30 | 67,000 | — | — |
| 2002-07-15 | $1.25 | $1.25 | 87,100 | — | — |
| 2002-07-12 | $1.40 | $1.40 | 91,600 | — | — |
| 2002-07-11 | $1.20 | $1.20 | 145,300 | — | — |
| 2002-07-10 | $0.94 | $0.94 | 78,700 | — | — |
| 2002-07-09 | $0.89 | $0.89 | 69,400 | — | — |
| 2002-07-08 | $0.80 | $0.80 | 17,600 | — | — |
| 2002-07-05 | $0.81 | $0.81 | 37,200 | — | — |
| 2002-07-03 | $0.75 | $0.75 | 41,600 | — | — |
| 2002-07-02 | $0.82 | $0.82 | 91,400 | — | — |
| 2002-07-01 | $0.95 | $0.95 | 60,700 | — | — |
| 2002-06-28 | $0.87 | $0.87 | 126,200 | — | — |
| 2002-06-27 | $0.83 | $0.83 | 79,500 | — | — |
| 2002-06-26 | $0.80 | $0.80 | 532,200 | — | — |
| 2002-06-25 | $0.91 | $0.91 | 788,400 | — | — |
| 2002-06-24 | $2.18 | $2.18 | 57,700 | — | — |
| 2002-06-21 | $2.47 | $2.47 | 37,500 | — | — |
| 2002-06-20 | $2.67 | $2.67 | 23,400 | — | — |
| 2002-06-19 | $2.90 | $2.90 | 11,000 | — | — |
| 2002-06-18 | $2.82 | $2.82 | 5,900 | — | — |
| 2002-06-17 | $2.80 | $2.80 | 8,700 | — | — |
| 2002-06-14 | $2.80 | $2.80 | 7,600 | — | — |
| 2002-06-13 | $2.92 | $2.92 | 1,600 | — | — |
| 2002-06-12 | $2.93 | $2.93 | 9,500 | — | — |
| 2002-06-11 | $2.93 | $2.93 | 4,500 | — | — |
| 2002-06-10 | $3.03 | $3.03 | 15,100 | — | — |
| 2002-06-07 | $3.00 | $3.00 | 28,800 | — | — |
| 2002-06-06 | $3.05 | $3.05 | 6,300 | — | — |
| 2002-06-05 | $2.92 | $2.92 | 5,500 | — | — |
| 2002-06-04 | $2.90 | $2.90 | 15,300 | — | — |
| 2002-06-03 | $3.00 | $3.00 | 12,900 | — | — |
| 2002-05-31 | $3.01 | $3.01 | 37,800 | — | — |
| 2002-05-30 | $3.00 | $3.00 | 23,100 | — | — |
| 2002-05-29 | $3.36 | $3.36 | 5,600 | — | — |
| 2002-05-28 | $3.45 | $3.45 | 5,100 | — | — |
| 2002-05-24 | $3.45 | $3.45 | 5,800 | — | — |
| 2002-05-23 | $3.30 | $3.30 | 6,800 | — | — |
| 2002-05-22 | $3.30 | $3.30 | 5,100 | — | — |
| 2002-05-21 | $3.55 | $3.55 | 7,800 | — | — |
| 2002-05-20 | $3.65 | $3.65 | 3,600 | — | — |
| 2002-05-17 | $3.37 | $3.37 | 13,300 | — | — |
| 2002-05-16 | $3.42 | $3.42 | 8,500 | — | — |
| 2002-05-15 | $3.38 | $3.38 | 17,800 | — | — |
| 2002-05-14 | $3.40 | $3.40 | 21,000 | — | — |
| 2002-05-13 | $3.44 | $3.44 | 9,400 | — | — |
| 2002-05-10 | $3.50 | $3.50 | 4,700 | — | — |
| 2002-05-09 | $3.51 | $3.51 | 5,600 | — | — |
| 2002-05-08 | $3.50 | $3.50 | 8,900 | — | — |
| 2002-05-07 | $3.75 | $3.75 | 4,800 | — | — |
| 2002-05-06 | $3.70 | $3.70 | 30,200 | — | — |
| 2002-05-03 | $3.66 | $3.66 | 11,800 | — | — |
| 2002-05-02 | $3.83 | $3.83 | 34,200 | — | — |
| 2002-05-01 | $3.77 | $3.77 | 23,000 | — | — |
| 2002-04-30 | $3.99 | $3.99 | 800 | — | — |
| 2002-04-29 | $3.99 | $3.99 | 4,800 | — | — |
| 2002-04-26 | $4.10 | $4.10 | 10,700 | — | — |
| 2002-04-25 | $4.03 | $4.03 | 35,400 | — | — |
| 2002-04-24 | $3.98 | $3.98 | 4,500 | — | — |
| 2002-04-23 | $3.96 | $3.96 | 5,000 | — | — |
| 2002-04-22 | $3.95 | $3.95 | 8,400 | — | — |
| 2002-04-19 | $4.07 | $4.07 | 12,000 | — | — |
| 2002-04-18 | $4.15 | $4.15 | 4,600 | — | — |
| 2002-04-17 | $4.02 | $4.02 | 8,400 | — | — |
| 2002-04-16 | $4.30 | $4.30 | 5,600 | — | — |
| 2002-04-15 | $4.30 | $4.30 | 3,000 | — | — |
| 2002-04-12 | $4.42 | $4.42 | 7,900 | — | — |
| 2002-04-11 | $4.26 | $4.26 | 6,400 | — | — |
| 2002-04-10 | $4.50 | $4.50 | 28,300 | — | — |
| 2002-04-09 | $4.41 | $4.41 | 19,300 | — | — |
| 2002-04-08 | $4.20 | $4.20 | 46,700 | — | — |
| 2002-04-05 | $4.50 | $4.50 | 9,500 | — | — |
| 2002-04-04 | $4.50 | $4.50 | 8,600 | — | — |
| 2002-04-03 | $4.69 | $4.69 | 41,500 | — | — |
| 2002-04-02 | $4.50 | $4.50 | 54,900 | — | — |
| 2002-04-01 | $4.45 | $4.45 | 14,300 | — | — |
| 2002-03-28 | $4.57 | $4.57 | 53,300 | — | — |
| 2002-03-27 | $4.70 | $4.70 | 29,600 | — | — |
| 2002-03-26 | $4.51 | $4.51 | 31,900 | — | — |
| 2002-03-25 | $4.64 | $4.64 | 28,700 | — | — |
| 2002-03-22 | $4.30 | $4.30 | 3,300 | — | — |
| 2002-03-21 | $4.40 | $4.40 | 51,600 | — | — |
| 2002-03-20 | $4.17 | $4.17 | 24,500 | — | — |
| 2002-03-19 | $3.98 | $3.98 | 26,600 | — | — |
| 2002-03-18 | $4.25 | $4.25 | 7,600 | — | — |
| 2002-03-15 | $4.37 | $4.37 | 4,900 | — | — |
| 2002-03-14 | $4.31 | $4.31 | 18,000 | — | — |
| 2002-03-13 | $4.10 | $4.10 | 11,300 | — | — |
| 2002-03-12 | $3.92 | $3.92 | 3,000 | — | — |
| 2002-03-11 | $4.09 | $4.09 | 39,200 | — | — |
| 2002-03-08 | $3.99 | $3.99 | 15,600 | — | — |
| 2002-03-07 | $3.94 | $3.94 | 3,300 | — | — |
| 2002-03-06 | $3.94 | $3.94 | 17,900 | — | — |
| 2002-03-05 | $3.94 | $3.94 | 37,400 | — | — |
| 2002-03-04 | $4.15 | $4.15 | 6,600 | — | — |
| 2002-03-01 | $4.30 | $4.30 | 14,600 | — | — |
| 2002-02-28 | $4.29 | $4.29 | 3,700 | — | — |
| 2002-02-27 | $4.34 | $4.34 | 16,300 | — | — |
| 2002-02-26 | $4.32 | $4.32 | 1,300 | — | — |
| 2002-02-25 | $4.39 | $4.39 | 19,600 | — | — |
| 2002-02-22 | $4.88 | $4.88 | 2,100 | — | — |
| 2002-02-21 | $4.80 | $4.80 | 15,800 | — | — |
| 2002-02-20 | $4.81 | $4.81 | 21,500 | — | — |
| 2002-02-19 | $5.05 | $5.05 | 14,800 | — | — |
| 2002-02-15 | $4.76 | $4.76 | 37,900 | — | — |
| 2002-02-14 | $5.14 | $5.14 | 20,800 | — | — |
| 2002-02-13 | $4.71 | $4.71 | 24,000 | — | — |
| 2002-02-12 | $4.68 | $4.68 | 5,800 | — | — |
| 2002-02-11 | $4.73 | $4.73 | 17,700 | — | — |
| 2002-02-08 | $4.65 | $4.65 | 21,900 | — | — |
| 2002-02-07 | $4.44 | $4.44 | 24,300 | — | — |
| 2002-02-06 | $4.50 | $4.50 | 249,800 | — | — |
| 2002-02-05 | $5.29 | $5.29 | 30,300 | — | — |
| 2002-02-04 | $5.40 | $5.40 | 27,900 | — | — |
| 2002-02-01 | $5.33 | $5.33 | 20,200 | — | — |
| 2002-01-31 | $5.25 | $5.25 | 19,500 | — | — |
| 2002-01-30 | $5.20 | $5.20 | 55,800 | — | — |
| 2002-01-29 | $5.55 | $5.55 | 33,900 | — | — |
| 2002-01-28 | $5.40 | $5.40 | 38,400 | — | — |
| 2002-01-25 | $5.20 | $5.20 | 15,200 | — | — |
| 2002-01-24 | $5.20 | $5.20 | 30,000 | — | — |
| 2002-01-23 | $5.23 | $5.23 | 27,000 | — | — |
| 2002-01-22 | $5.40 | $5.40 | 43,200 | — | — |
| 2002-01-18 | $5.50 | $5.50 | 37,100 | — | — |
| 2002-01-17 | $5.23 | $5.23 | 80,900 | — | — |
| 2002-01-16 | $5.29 | $5.29 | 52,300 | — | — |
| 2002-01-15 | $5.50 | $5.50 | 78,100 | — | — |
| 2002-01-14 | $5.35 | $5.35 | 58,900 | — | — |
| 2002-01-11 | $5.90 | $5.90 | 103,600 | — | — |
| 2002-01-10 | $5.42 | $5.42 | 77,400 | — | — |
| 2002-01-09 | $5.37 | $5.37 | 81,800 | — | — |
| 2002-01-08 | $4.69 | $4.69 | 39,600 | — | — |
| 2002-01-07 | $4.76 | $4.76 | 53,800 | — | — |
| 2002-01-04 | $4.84 | $4.84 | 75,800 | — | — |
| 2002-01-03 | $4.95 | $4.95 | 167,800 | — | — |
| 2002-01-02 | $4.20 | $4.20 | 93,300 | — | — |