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
- 1994-04-04 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 | $1.63 | $1.63 | 30,800 | — | — |
| 2002-12-30 | $1.64 | $1.64 | 50,600 | — | — |
| 2002-12-27 | $1.67 | $1.67 | 12,900 | — | — |
| 2002-12-26 | $1.69 | $1.69 | 17,000 | — | — |
| 2002-12-24 | $1.75 | $1.75 | 15,400 | — | — |
| 2002-12-23 | $1.67 | $1.67 | 22,500 | — | — |
| 2002-12-20 | $1.81 | $1.81 | 20,800 | — | — |
| 2002-12-19 | $1.77 | $1.77 | 12,100 | — | — |
| 2002-12-18 | $1.62 | $1.62 | 20,400 | — | — |
| 2002-12-17 | $1.75 | $1.75 | 61,800 | — | — |
| 2002-12-16 | $1.94 | $1.94 | 54,100 | — | — |
| 2002-12-13 | $1.85 | $1.85 | 61,600 | — | — |
| 2002-12-12 | $1.74 | $1.74 | 114,200 | — | — |
| 2002-12-11 | $1.68 | $1.68 | 45,700 | — | — |
| 2002-12-10 | $1.62 | $1.62 | 39,900 | — | — |
| 2002-12-09 | $1.63 | $1.63 | 40,600 | — | — |
| 2002-12-06 | $1.70 | $1.70 | 38,700 | — | — |
| 2002-12-05 | $1.78 | $1.78 | 22,800 | — | — |
| 2002-12-04 | $1.75 | $1.75 | 27,900 | — | — |
| 2002-12-03 | $1.86 | $1.86 | 44,100 | — | — |
| 2002-12-02 | $1.78 | $1.78 | 16,600 | — | — |
| 2002-11-29 | $1.84 | $1.84 | 24,000 | — | — |
| 2002-11-27 | $1.94 | $1.94 | 20,600 | — | — |
| 2002-11-26 | $1.98 | $1.98 | 34,700 | — | — |
| 2002-11-25 | $1.99 | $1.99 | 55,400 | — | — |
| 2002-11-22 | $2.03 | $2.03 | 30,700 | — | — |
| 2002-11-21 | $2.01 | $2.01 | 68,000 | — | — |
| 2002-11-20 | $1.95 | $1.95 | 91,000 | — | — |
| 2002-11-19 | $1.76 | $1.76 | 44,900 | — | — |
| 2002-11-18 | $1.87 | $1.87 | 25,200 | — | — |
| 2002-11-15 | $1.93 | $1.93 | 35,500 | — | — |
| 2002-11-14 | $2.05 | $2.05 | 63,100 | — | — |
| 2002-11-13 | $2.15 | $2.15 | 35,200 | — | — |
| 2002-11-12 | $2.35 | $2.35 | 43,400 | — | — |
| 2002-11-11 | $2.44 | $2.44 | 148,000 | — | — |
| 2002-11-08 | $2.30 | $2.30 | 119,600 | — | — |
| 2002-11-07 | $2.34 | $2.34 | 98,000 | — | — |
| 2002-11-06 | $2.43 | $2.43 | 216,700 | — | — |
| 2002-11-05 | $2.37 | $2.37 | 119,100 | — | — |
| 2002-11-04 | $2.09 | $2.09 | 76,600 | — | — |
| 2002-11-01 | $2.15 | $2.15 | 274,300 | — | — |
| 2002-10-31 | $1.85 | $1.85 | 61,300 | — | — |
| 2002-10-30 | $1.82 | $1.82 | 49,200 | — | — |
| 2002-10-29 | $1.89 | $1.89 | 68,700 | — | — |
| 2002-10-28 | $1.77 | $1.77 | 266,400 | — | — |
| 2002-10-25 | $1.56 | $1.56 | 63,000 | — | — |
| 2002-10-24 | $1.63 | $1.63 | 85,200 | — | — |
| 2002-10-23 | $1.56 | $1.56 | 331,500 | — | — |
| 2002-10-22 | $1.75 | $1.75 | 36,800 | — | — |
| 2002-10-21 | $1.80 | $1.80 | 49,000 | — | — |
| 2002-10-18 | $1.81 | $1.81 | 30,100 | — | — |
| 2002-10-17 | $1.82 | $1.82 | 79,000 | — | — |
| 2002-10-16 | $1.98 | $1.98 | 49,400 | — | — |
| 2002-10-15 | $2.07 | $2.07 | 25,300 | — | — |
| 2002-10-14 | $1.90 | $1.90 | 56,300 | — | — |
| 2002-10-11 | $2.10 | $2.10 | 155,900 | — | — |
| 2002-10-10 | $1.58 | $1.58 | 45,100 | — | — |
| 2002-10-09 | $1.54 | $1.54 | 90,500 | — | — |
| 2002-10-08 | $1.82 | $1.82 | 51,600 | — | — |
| 2002-10-07 | $1.95 | $1.95 | 17,500 | — | — |
| 2002-10-04 | $2.02 | $2.02 | 68,500 | — | — |
| 2002-10-03 | $2.15 | $2.15 | 26,800 | — | — |
| 2002-10-02 | $2.20 | $2.20 | 41,800 | — | — |
| 2002-10-01 | $2.18 | $2.18 | 32,400 | — | — |
| 2002-09-30 | $2.14 | $2.14 | 41,400 | — | — |
| 2002-09-27 | $2.34 | $2.34 | 32,400 | — | — |
| 2002-09-26 | $2.59 | $2.59 | 33,600 | — | — |
| 2002-09-25 | $2.54 | $2.54 | 43,200 | — | — |
| 2002-09-24 | $2.55 | $2.55 | 58,400 | — | — |
| 2002-09-23 | $2.66 | $2.66 | 33,100 | — | — |
| 2002-09-20 | $2.50 | $2.50 | 68,900 | — | — |
| 2002-09-19 | $2.18 | $2.18 | 61,700 | — | — |
| 2002-09-18 | $2.38 | $2.38 | 67,500 | — | — |
| 2002-09-17 | $2.52 | $2.52 | 30,400 | — | — |
| 2002-09-16 | $2.52 | $2.52 | 30,400 | — | — |
| 2002-09-13 | $2.56 | $2.56 | 46,600 | — | — |
| 2002-09-12 | $2.68 | $2.68 | 28,800 | — | — |
| 2002-09-11 | $2.63 | $2.63 | 34,600 | — | — |
| 2002-09-10 | $2.70 | $2.70 | 36,300 | — | — |
| 2002-09-09 | $2.75 | $2.75 | 53,900 | — | — |
| 2002-09-06 | $2.71 | $2.71 | 94,700 | — | — |
| 2002-09-05 | $2.90 | $2.90 | 56,800 | — | — |
| 2002-09-04 | $2.87 | $2.87 | 59,600 | — | — |
| 2002-09-03 | $3.04 | $3.04 | 83,900 | — | — |
| 2002-08-30 | $3.18 | $3.18 | 33,400 | — | — |
| 2002-08-29 | $3.21 | $3.21 | 12,500 | — | — |
| 2002-08-28 | $3.24 | $3.24 | 90,900 | — | — |
| 2002-08-27 | $3.30 | $3.30 | 55,100 | — | — |
| 2002-08-26 | $3.35 | $3.35 | 38,100 | — | — |
| 2002-08-23 | $3.51 | $3.51 | 46,300 | — | — |
| 2002-08-22 | $3.65 | $3.65 | 21,200 | — | — |
| 2002-08-21 | $3.60 | $3.60 | 15,200 | — | — |
| 2002-08-20 | $3.72 | $3.72 | 31,200 | — | — |
| 2002-08-19 | $3.90 | $3.90 | 25,600 | — | — |
| 2002-08-16 | $3.85 | $3.85 | 26,900 | — | — |
| 2002-08-15 | $3.80 | $3.80 | 127,400 | — | — |
| 2002-08-14 | $3.62 | $3.62 | 65,200 | — | — |
| 2002-08-13 | $3.51 | $3.51 | 24,900 | — | — |
| 2002-08-12 | $3.77 | $3.77 | 10,600 | — | — |
| 2002-08-09 | $3.72 | $3.72 | 18,700 | — | — |
| 2002-08-08 | $3.69 | $3.69 | 12,900 | — | — |
| 2002-08-07 | $3.71 | $3.71 | 24,900 | — | — |
| 2002-08-06 | $3.51 | $3.51 | 14,400 | — | — |
| 2002-08-05 | $3.52 | $3.52 | 30,700 | — | — |
| 2002-08-02 | $3.40 | $3.40 | 49,600 | — | — |
| 2002-08-01 | $3.47 | $3.47 | 50,100 | — | — |
| 2002-07-31 | $3.35 | $3.35 | 56,800 | — | — |
| 2002-07-30 | $3.36 | $3.36 | 75,800 | — | — |
| 2002-07-29 | $3.30 | $3.30 | 69,200 | — | — |
| 2002-07-26 | $3.27 | $3.27 | 23,700 | — | — |
| 2002-07-25 | $3.25 | $3.25 | 85,700 | — | — |
| 2002-07-24 | $2.95 | $2.95 | 48,300 | — | — |
| 2002-07-23 | $2.98 | $2.98 | 101,500 | — | — |
| 2002-07-22 | $3.11 | $3.11 | 52,000 | — | — |
| 2002-07-19 | $3.40 | $3.40 | 79,400 | — | — |
| 2002-07-18 | $3.52 | $3.52 | 116,800 | — | — |
| 2002-07-17 | $3.70 | $3.70 | 61,000 | — | — |
| 2002-07-16 | $3.95 | $3.95 | 59,900 | — | — |
| 2002-07-15 | $3.99 | $3.99 | 18,500 | — | — |
| 2002-07-12 | $4.10 | $4.10 | 13,500 | — | — |
| 2002-07-11 | $3.99 | $3.99 | 33,700 | — | — |
| 2002-07-10 | $4.00 | $4.00 | 54,500 | — | — |
| 2002-07-09 | $3.80 | $3.80 | 38,600 | — | — |
| 2002-07-08 | $4.05 | $4.05 | 17,300 | — | — |
| 2002-07-05 | $4.18 | $4.18 | 29,000 | — | — |
| 2002-07-03 | $4.05 | $4.05 | 51,900 | — | — |
| 2002-07-02 | $3.95 | $3.95 | 70,000 | — | — |
| 2002-07-01 | $4.16 | $4.16 | 18,600 | — | — |
| 2002-06-28 | $4.20 | $4.20 | 32,800 | — | — |
| 2002-06-27 | $4.14 | $4.14 | 22,500 | — | — |
| 2002-06-26 | $4.00 | $4.00 | 104,500 | — | — |
| 2002-06-25 | $3.99 | $3.99 | 174,800 | — | — |
| 2002-06-24 | $4.25 | $4.25 | 74,600 | — | — |
| 2002-06-21 | $4.28 | $4.28 | 135,200 | — | — |
| 2002-06-20 | $4.60 | $4.60 | 56,800 | — | — |
| 2002-06-19 | $4.98 | $4.98 | 50,800 | — | — |
| 2002-06-18 | $5.00 | $5.00 | 78,000 | — | — |
| 2002-06-17 | $5.10 | $5.10 | 39,600 | — | — |
| 2002-06-14 | $4.84 | $4.84 | 67,900 | — | — |
| 2002-06-13 | $4.80 | $4.80 | 143,400 | — | — |
| 2002-06-12 | $5.01 | $5.01 | 72,600 | — | — |
| 2002-06-11 | $5.24 | $5.24 | 82,400 | — | — |
| 2002-06-10 | $5.11 | $5.11 | 86,800 | — | — |
| 2002-06-07 | $5.30 | $5.30 | 129,200 | — | — |
| 2002-06-06 | $5.08 | $5.08 | 415,800 | — | — |
| 2002-06-05 | $5.62 | $5.62 | 1,290,600 | — | — |
| 2002-06-04 | $5.35 | $5.35 | 340,800 | — | — |
| 2002-06-03 | $4.44 | $4.44 | 87,900 | — | — |
| 2002-05-31 | $4.32 | $4.32 | 80,300 | — | — |
| 2002-05-30 | $4.25 | $4.25 | 50,800 | — | — |
| 2002-05-29 | $4.21 | $4.21 | 95,400 | — | — |
| 2002-05-28 | $4.23 | $4.23 | 136,700 | — | — |
| 2002-05-24 | $4.33 | $4.33 | 228,500 | — | — |
| 2002-05-23 | $4.25 | $4.25 | 238,000 | — | — |
| 2002-05-22 | $3.59 | $3.59 | 56,300 | — | — |
| 2002-05-21 | $3.47 | $3.47 | 76,800 | — | — |
| 2002-05-20 | $3.40 | $3.40 | 101,000 | — | — |
| 2002-05-17 | $3.71 | $3.71 | 125,100 | — | — |
| 2002-05-16 | $3.32 | $3.32 | 42,600 | — | — |
| 2002-05-15 | $3.44 | $3.44 | 148,400 | — | — |
| 2002-05-14 | $3.44 | $3.44 | 164,400 | — | — |
| 2002-05-13 | $3.24 | $3.24 | 124,500 | — | — |
| 2002-05-10 | $3.06 | $3.06 | 373,200 | — | — |
| 2002-05-09 | $2.58 | $2.58 | 50,000 | — | — |
| 2002-05-08 | $2.37 | $2.37 | 82,300 | — | — |
| 2002-05-07 | $2.24 | $2.24 | 102,600 | — | — |
| 2002-05-06 | $2.49 | $2.49 | 79,600 | — | — |
| 2002-05-03 | $2.56 | $2.56 | 132,900 | — | — |
| 2002-05-02 | $2.62 | $2.62 | 101,000 | — | — |
| 2002-05-01 | $2.85 | $2.85 | 15,000 | — | — |
| 2002-04-30 | $2.85 | $2.85 | 52,500 | — | — |
| 2002-04-29 | $2.95 | $2.95 | 63,100 | — | — |
| 2002-04-26 | $2.99 | $2.99 | 33,500 | — | — |
| 2002-04-25 | $2.90 | $2.90 | 105,000 | — | — |
| 2002-04-24 | $3.03 | $3.03 | 103,500 | — | — |
| 2002-04-23 | $3.36 | $3.36 | 61,500 | — | — |
| 2002-04-22 | $3.55 | $3.55 | 12,100 | — | — |
| 2002-04-19 | $3.58 | $3.58 | 33,800 | — | — |
| 2002-04-18 | $3.65 | $3.65 | 43,600 | — | — |
| 2002-04-17 | $3.62 | $3.62 | 46,000 | — | — |
| 2002-04-16 | $3.68 | $3.68 | 37,400 | — | — |
| 2002-04-15 | $3.73 | $3.73 | 23,100 | — | — |
| 2002-04-12 | $3.77 | $3.77 | 74,900 | — | — |
| 2002-04-11 | $3.70 | $3.70 | 31,600 | — | — |
| 2002-04-10 | $3.65 | $3.65 | 24,400 | — | — |
| 2002-04-09 | $3.60 | $3.60 | 30,800 | — | — |
| 2002-04-08 | $3.61 | $3.61 | 29,900 | — | — |
| 2002-04-05 | $3.65 | $3.65 | 56,500 | — | — |
| 2002-04-04 | $3.65 | $3.65 | 105,000 | — | — |
| 2002-04-03 | $3.74 | $3.74 | 47,500 | — | — |
| 2002-04-02 | $3.78 | $3.78 | 96,900 | — | — |
| 2002-04-01 | $3.72 | $3.72 | 132,000 | — | — |
| 2002-03-28 | $3.83 | $3.83 | 74,300 | — | — |
| 2002-03-27 | $4.03 | $4.03 | 99,600 | — | — |
| 2002-03-26 | $4.24 | $4.24 | 17,000 | — | — |
| 2002-03-25 | $4.22 | $4.22 | 63,300 | — | — |
| 2002-03-22 | $4.30 | $4.30 | 26,300 | — | — |
| 2002-03-21 | $4.26 | $4.26 | 76,000 | — | — |
| 2002-03-20 | $4.20 | $4.20 | 52,500 | — | — |
| 2002-03-19 | $4.15 | $4.15 | 40,300 | — | — |
| 2002-03-18 | $4.20 | $4.20 | 130,600 | — | — |
| 2002-03-15 | $4.21 | $4.21 | 22,700 | — | — |
| 2002-03-14 | $4.17 | $4.17 | 59,300 | — | — |
| 2002-03-13 | $4.00 | $4.00 | 90,600 | — | — |
| 2002-03-12 | $4.05 | $4.05 | 81,800 | — | — |
| 2002-03-11 | $4.20 | $4.20 | 72,800 | — | — |
| 2002-03-08 | $4.31 | $4.31 | 38,600 | — | — |
| 2002-03-07 | $4.45 | $4.45 | 31,800 | — | — |
| 2002-03-06 | $4.41 | $4.41 | 16,000 | — | — |
| 2002-03-05 | $4.45 | $4.45 | 65,300 | — | — |
| 2002-03-04 | $4.65 | $4.65 | 96,100 | — | — |
| 2002-03-01 | $4.70 | $4.70 | 44,600 | — | — |
| 2002-02-28 | $4.65 | $4.65 | 73,500 | — | — |
| 2002-02-27 | $4.75 | $4.75 | 49,200 | — | — |
| 2002-02-26 | $4.80 | $4.80 | 12,900 | — | — |
| 2002-02-25 | $4.80 | $4.80 | 69,900 | — | — |
| 2002-02-22 | $4.75 | $4.75 | 53,700 | — | — |
| 2002-02-21 | $5.03 | $5.03 | 38,200 | — | — |
| 2002-02-20 | $4.90 | $4.90 | 22,800 | — | — |
| 2002-02-19 | $4.90 | $4.90 | 19,100 | — | — |
| 2002-02-15 | $5.00 | $5.00 | 24,500 | — | — |
| 2002-02-14 | $4.97 | $4.97 | 82,400 | — | — |
| 2002-02-13 | $4.91 | $4.91 | 32,100 | — | — |
| 2002-02-12 | $4.80 | $4.80 | 78,800 | — | — |
| 2002-02-11 | $4.88 | $4.88 | 80,500 | — | — |
| 2002-02-08 | $4.82 | $4.82 | 46,300 | — | — |
| 2002-02-07 | $5.05 | $5.05 | 99,600 | — | — |
| 2002-02-06 | $4.85 | $4.85 | 45,300 | — | — |
| 2002-02-05 | $5.00 | $5.00 | 30,500 | — | — |
| 2002-02-04 | $5.05 | $5.05 | 56,200 | — | — |
| 2002-02-01 | $5.30 | $5.30 | 166,800 | — | — |
| 2002-01-31 | $5.00 | $5.00 | 18,400 | — | — |
| 2002-01-30 | $4.97 | $4.97 | 32,800 | — | — |
| 2002-01-29 | $4.80 | $4.80 | 77,100 | — | — |
| 2002-01-28 | $5.00 | $5.00 | 70,800 | — | — |
| 2002-01-25 | $5.00 | $5.00 | 66,300 | — | — |
| 2002-01-24 | $4.96 | $4.96 | 73,500 | — | — |
| 2002-01-23 | $4.68 | $4.68 | 45,400 | — | — |
| 2002-01-22 | $4.75 | $4.75 | 67,200 | — | — |
| 2002-01-18 | $4.80 | $4.80 | 67,400 | — | — |
| 2002-01-17 | $4.95 | $4.95 | 75,300 | — | — |
| 2002-01-16 | $5.07 | $5.07 | 100,600 | — | — |
| 2002-01-15 | $5.14 | $5.14 | 84,000 | — | — |
| 2002-01-14 | $5.19 | $5.19 | 26,900 | — | — |
| 2002-01-11 | $5.27 | $5.27 | 59,400 | — | — |
| 2002-01-10 | $5.18 | $5.18 | 47,000 | — | — |
| 2002-01-09 | $5.18 | $5.18 | 81,300 | — | — |
| 2002-01-08 | $5.39 | $5.39 | 101,000 | — | — |
| 2002-01-07 | $5.70 | $5.70 | 91,700 | — | — |
| 2002-01-04 | $5.97 | $5.97 | 298,700 | — | — |
| 2002-01-03 | $5.07 | $5.07 | 89,700 | — | — |
| 2002-01-02 | $5.07 | $5.07 | 59,800 | — | — |