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
- 1998-08-18 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 | $3.75 | $3.75 | 1,745,000 | — | — |
| 2002-12-30 | $3.37 | $3.37 | 612,700 | — | — |
| 2002-12-27 | $3.40 | $3.40 | 480,900 | — | — |
| 2002-12-26 | $3.45 | $3.45 | 2,216,100 | — | — |
| 2002-12-24 | $3.25 | $3.25 | 390,200 | — | — |
| 2002-12-23 | $3.40 | $3.40 | 464,900 | — | — |
| 2002-12-20 | $3.25 | $3.25 | 497,100 | — | — |
| 2002-12-19 | $3.10 | $3.10 | 507,200 | — | — |
| 2002-12-18 | $3.35 | $3.35 | 588,200 | — | — |
| 2002-12-17 | $3.35 | $3.35 | 1,014,100 | — | — |
| 2002-12-16 | $3.10 | $3.10 | 1,607,100 | — | — |
| 2002-12-13 | $3.35 | $3.35 | 533,000 | — | — |
| 2002-12-12 | $3.50 | $3.50 | 918,100 | — | — |
| 2002-12-11 | $3.36 | $3.36 | 707,700 | — | — |
| 2002-12-10 | $3.38 | $3.38 | 1,147,800 | — | — |
| 2002-12-09 | $3.34 | $3.34 | 897,400 | — | — |
| 2002-12-06 | $3.40 | $3.40 | 3,385,200 | — | — |
| 2002-12-05 | $3.41 | $3.41 | 777,700 | — | — |
| 2002-12-04 | $3.88 | $3.88 | 1,870,300 | — | — |
| 2002-12-03 | $4.05 | $4.05 | 903,200 | — | — |
| 2002-12-02 | $4.35 | $4.35 | 2,061,500 | — | — |
| 2002-11-29 | $3.96 | $3.96 | 574,900 | — | — |
| 2002-11-27 | $4.00 | $4.00 | 2,225,800 | — | — |
| 2002-11-26 | $3.70 | $3.70 | 1,566,400 | — | — |
| 2002-11-25 | $3.60 | $3.60 | 2,111,100 | — | — |
| 2002-11-22 | $3.50 | $3.50 | 1,829,200 | — | — |
| 2002-11-21 | $3.65 | $3.65 | 1,230,900 | — | — |
| 2002-11-20 | $3.70 | $3.70 | 1,740,400 | — | — |
| 2002-11-19 | $3.81 | $3.81 | 803,000 | — | — |
| 2002-11-18 | $3.81 | $3.81 | 1,212,600 | — | — |
| 2002-11-15 | $3.59 | $3.59 | 1,515,300 | — | — |
| 2002-11-14 | $3.30 | $3.30 | 970,600 | — | — |
| 2002-11-13 | $3.22 | $3.22 | 163,300 | — | — |
| 2002-11-12 | $3.36 | $3.36 | 245,200 | — | — |
| 2002-11-11 | $3.07 | $3.07 | 298,900 | — | — |
| 2002-11-08 | $3.28 | $3.28 | 345,600 | — | — |
| 2002-11-07 | $3.49 | $3.49 | 482,200 | — | — |
| 2002-11-06 | $3.34 | $3.34 | 658,800 | — | — |
| 2002-11-05 | $3.25 | $3.25 | 548,500 | — | — |
| 2002-11-04 | $3.40 | $3.40 | 955,100 | — | — |
| 2002-11-01 | $3.86 | $3.86 | 1,154,800 | — | — |
| 2002-10-31 | $3.50 | $3.50 | 1,179,500 | — | — |
| 2002-10-30 | $3.40 | $3.40 | 2,309,300 | — | — |
| 2002-10-29 | $2.85 | $2.85 | 1,057,600 | — | — |
| 2002-10-28 | $2.71 | $2.71 | 890,800 | — | — |
| 2002-10-25 | $2.85 | $2.85 | 931,600 | — | — |
| 2002-10-24 | $2.69 | $2.69 | 971,500 | — | — |
| 2002-10-23 | $2.05 | $2.05 | 289,700 | — | — |
| 2002-10-22 | $2.08 | $2.08 | 461,400 | — | — |
| 2002-10-21 | $2.12 | $2.12 | 372,300 | — | — |
| 2002-10-18 | $2.10 | $2.10 | 270,900 | — | — |
| 2002-10-17 | $2.10 | $2.10 | 285,300 | — | — |
| 2002-10-16 | $2.00 | $2.00 | 248,800 | — | — |
| 2002-10-15 | $2.01 | $2.01 | 617,600 | — | — |
| 2002-10-14 | $1.90 | $1.90 | 269,400 | — | — |
| 2002-10-11 | $1.94 | $1.94 | 761,300 | — | — |
| 2002-10-10 | $1.80 | $1.80 | 610,500 | — | — |
| 2002-10-09 | $1.75 | $1.75 | 1,702,500 | — | — |
| 2002-10-08 | $2.01 | $2.01 | 951,300 | — | — |
| 2002-10-07 | $1.96 | $1.96 | 955,400 | — | — |
| 2002-10-04 | $1.93 | $1.93 | 1,034,400 | — | — |
| 2002-10-03 | $2.03 | $2.03 | 561,600 | — | — |
| 2002-10-02 | $2.09 | $2.09 | 515,300 | — | — |
| 2002-10-01 | $2.14 | $2.14 | 391,100 | — | — |
| 2002-09-30 | $2.17 | $2.17 | 640,200 | — | — |
| 2002-09-27 | $2.24 | $2.24 | 295,200 | — | — |
| 2002-09-26 | $2.37 | $2.37 | 639,600 | — | — |
| 2002-09-25 | $2.11 | $2.11 | 963,700 | — | — |
| 2002-09-24 | $1.89 | $1.89 | 963,400 | — | — |
| 2002-09-23 | $2.13 | $2.13 | 817,300 | — | — |
| 2002-09-20 | $2.32 | $2.32 | 601,800 | — | — |
| 2002-09-19 | $2.40 | $2.40 | 469,800 | — | — |
| 2002-09-18 | $2.31 | $2.31 | 395,600 | — | — |
| 2002-09-17 | $2.30 | $2.30 | 764,400 | — | — |
| 2002-09-16 | $2.49 | $2.49 | 404,300 | — | — |
| 2002-09-13 | $2.50 | $2.50 | 290,200 | — | — |
| 2002-09-12 | $2.47 | $2.47 | 623,000 | — | — |
| 2002-09-11 | $2.48 | $2.48 | 734,800 | — | — |
| 2002-09-10 | $2.48 | $2.48 | 716,700 | — | — |
| 2002-09-09 | $2.60 | $2.60 | 983,900 | — | — |
| 2002-09-06 | $2.55 | $2.55 | 537,300 | — | — |
| 2002-09-05 | $2.52 | $2.52 | 1,019,300 | — | — |
| 2002-09-04 | $2.60 | $2.60 | 1,146,800 | — | — |
| 2002-09-03 | $2.50 | $2.50 | 1,710,900 | — | — |
| 2002-08-30 | $2.30 | $2.30 | 579,500 | — | — |
| 2002-08-29 | $2.12 | $2.12 | 813,000 | — | — |
| 2002-08-28 | $2.11 | $2.11 | 467,100 | — | — |
| 2002-08-27 | $2.15 | $2.15 | 1,192,300 | — | — |
| 2002-08-26 | $2.25 | $2.25 | 851,900 | — | — |
| 2002-08-23 | $2.20 | $2.20 | 1,182,800 | — | — |
| 2002-08-22 | $2.25 | $2.25 | 1,886,500 | — | — |
| 2002-08-21 | $1.97 | $1.97 | 2,709,200 | — | — |
| 2002-08-20 | $1.64 | $1.64 | 1,819,400 | — | — |
| 2002-08-19 | $1.74 | $1.74 | 2,975,900 | — | — |
| 2002-08-16 | $1.47 | $1.47 | 2,239,600 | — | — |
| 2002-08-15 | $1.28 | $1.28 | 2,079,700 | — | — |
| 2002-08-14 | $1.21 | $1.21 | 2,448,900 | — | — |
| 2002-08-13 | $1.20 | $1.20 | 6,185,800 | — | — |
| 2002-08-12 | $1.02 | $1.02 | 8,323,500 | — | — |
| 2002-08-09 | $1.15 | $1.15 | 12,843,900 | — | — |
| 2002-08-08 | $1.88 | $1.88 | 2,024,900 | — | — |
| 2002-08-07 | $1.98 | $1.98 | 2,309,200 | — | — |
| 2002-08-06 | $2.23 | $2.23 | 910,600 | — | — |
| 2002-08-05 | $2.08 | $2.08 | 787,400 | — | — |
| 2002-08-02 | $2.18 | $2.18 | 1,285,700 | — | — |
| 2002-08-01 | $2.35 | $2.35 | 770,800 | — | — |
| 2002-07-31 | $2.30 | $2.30 | 909,700 | — | — |
| 2002-07-30 | $2.63 | $2.63 | 837,000 | — | — |
| 2002-07-29 | $2.80 | $2.80 | 1,063,000 | — | — |
| 2002-07-26 | $2.80 | $2.80 | 1,130,600 | — | — |
| 2002-07-25 | $2.35 | $2.35 | 3,071,200 | — | — |
| 2002-07-24 | $2.55 | $2.55 | 7,546,200 | — | — |
| 2002-07-23 | $2.77 | $2.77 | 1,892,000 | — | — |
| 2002-07-22 | $3.02 | $3.02 | 1,600,500 | — | — |
| 2002-07-19 | $3.10 | $3.10 | 3,543,200 | — | — |
| 2002-07-18 | $3.28 | $3.28 | 833,800 | — | — |
| 2002-07-17 | $3.60 | $3.60 | 1,831,400 | — | — |
| 2002-07-16 | $3.58 | $3.58 | 1,509,400 | — | — |
| 2002-07-15 | $3.40 | $3.40 | 591,000 | — | — |
| 2002-07-12 | $3.35 | $3.35 | 698,900 | — | — |
| 2002-07-11 | $3.40 | $3.40 | 532,000 | — | — |
| 2002-07-10 | $3.37 | $3.37 | 678,200 | — | — |
| 2002-07-09 | $3.52 | $3.52 | 720,200 | — | — |
| 2002-07-08 | $3.68 | $3.68 | 613,900 | — | — |
| 2002-07-05 | $3.80 | $3.80 | 270,700 | — | — |
| 2002-07-03 | $3.69 | $3.69 | 647,400 | — | — |
| 2002-07-02 | $3.75 | $3.75 | 2,205,600 | — | — |
| 2002-07-01 | $3.61 | $3.61 | 1,451,400 | — | — |
| 2002-06-28 | $3.93 | $3.93 | 3,081,000 | — | — |
| 2002-06-27 | $4.04 | $4.04 | 10,338,000 | — | — |
| 2002-06-26 | $3.96 | $3.96 | 3,187,800 | — | — |
| 2002-06-25 | $4.18 | $4.18 | 5,172,000 | — | — |
| 2002-06-24 | $4.05 | $4.05 | 2,137,800 | — | — |
| 2002-06-21 | $4.10 | $4.10 | 2,708,500 | — | — |
| 2002-06-20 | $4.15 | $4.15 | 2,264,400 | — | — |
| 2002-06-19 | $4.09 | $4.09 | 3,211,900 | — | — |
| 2002-06-18 | $4.09 | $4.09 | 2,390,400 | — | — |
| 2002-06-17 | $4.31 | $4.31 | 1,416,300 | — | — |
| 2002-06-14 | $4.04 | $4.04 | 3,131,200 | — | — |
| 2002-06-13 | $4.44 | $4.44 | 862,300 | — | — |
| 2002-06-12 | $4.14 | $4.14 | 1,342,800 | — | — |
| 2002-06-11 | $4.00 | $4.00 | 462,500 | — | — |
| 2002-06-10 | $4.14 | $4.14 | 899,600 | — | — |
| 2002-06-07 | $4.20 | $4.20 | 733,200 | — | — |
| 2002-06-06 | $4.20 | $4.20 | 1,544,000 | — | — |
| 2002-06-05 | $4.20 | $4.20 | 1,636,500 | — | — |
| 2002-06-04 | $4.43 | $4.43 | 354,300 | — | — |
| 2002-06-03 | $4.39 | $4.39 | 471,000 | — | — |
| 2002-05-31 | $4.50 | $4.50 | 2,498,800 | — | — |
| 2002-05-30 | $4.55 | $4.55 | 1,241,200 | — | — |
| 2002-05-29 | $4.46 | $4.46 | 2,834,900 | — | — |
| 2002-05-28 | $4.61 | $4.61 | 385,594 | — | — |
| 2002-05-24 | $4.54 | $4.54 | 516,015 | — | — |
| 2002-05-23 | $4.61 | $4.61 | 705,101 | — | — |
| 2002-05-22 | $4.68 | $4.68 | 973,161 | — | — |
| 2002-05-21 | $4.69 | $4.69 | 1,514,333 | — | — |
| 2002-05-20 | $4.65 | $4.65 | 372,603 | — | — |
| 2002-05-17 | $4.70 | $4.70 | 1,303,287 | — | — |
| 2002-05-16 | $4.42 | $4.42 | 1,797,445 | — | — |
| 2002-05-15 | $4.72 | $4.72 | 3,158,262 | — | — |
| 2002-05-14 | $4.60 | $4.60 | 1,221,735 | — | — |
| 2002-05-13 | $4.50 | $4.50 | 975,738 | — | — |
| 2002-05-10 | $4.40 | $4.40 | 5,530,800 | — | — |
| 2002-05-09 | $4.71 | $4.71 | 7,875,603 | — | — |
| 2002-05-08 | $5.63 | $5.63 | 3,341,986 | — | — |
| 2002-05-07 | $5.42 | $5.42 | 1,448,039 | — | — |
| 2002-05-06 | $5.65 | $5.65 | 1,381,643 | — | — |
| 2002-05-03 | $5.82 | $5.82 | 4,033,375 | — | — |
| 2002-05-02 | $5.92 | $5.92 | 2,948,144 | — | — |
| 2002-05-01 | $6.64 | $6.64 | 2,996,705 | — | — |
| 2002-04-30 | $7.08 | $7.08 | 4,221,120 | — | — |
| 2002-04-29 | $6.56 | $6.56 | 985,017 | — | — |
| 2002-04-26 | $6.55 | $6.55 | 1,598,153 | — | — |
| 2002-04-25 | $6.60 | $6.60 | 1,133,069 | — | — |
| 2002-04-24 | $6.64 | $6.64 | 1,687,438 | — | — |
| 2002-04-23 | $6.57 | $6.57 | 1,367,106 | — | — |
| 2002-04-22 | $6.37 | $6.37 | 1,200,496 | — | — |
| 2002-04-19 | $6.79 | $6.79 | 2,006,017 | — | — |
| 2002-04-18 | $6.66 | $6.66 | 1,707,027 | — | — |
| 2002-04-17 | $6.82 | $6.82 | 1,616,196 | — | — |
| 2002-04-16 | $6.55 | $6.55 | 3,976,979 | — | — |
| 2002-04-15 | $5.83 | $5.83 | 1,450,617 | — | — |
| 2002-04-12 | $5.77 | $5.77 | 4,193,799 | — | — |
| 2002-04-11 | $5.09 | $5.09 | 2,937,216 | — | — |
| 2002-04-10 | $5.47 | $5.47 | 2,113,550 | — | — |
| 2002-04-09 | $5.63 | $5.63 | 1,333,289 | — | — |
| 2002-04-08 | $5.50 | $5.50 | 734,691 | — | — |
| 2002-04-05 | $5.58 | $5.58 | 1,551,655 | — | — |
| 2002-04-04 | $5.59 | $5.59 | 1,098,427 | — | — |
| 2002-04-03 | $5.67 | $5.67 | 2,466,564 | — | — |
| 2002-04-02 | $5.92 | $5.92 | 1,121,316 | — | — |
| 2002-04-01 | $6.12 | $6.12 | 986,461 | — | — |
| 2002-03-28 | $6.41 | $6.41 | 985,224 | — | — |
| 2002-03-27 | $6.19 | $6.19 | 1,547,325 | — | — |
| 2002-03-26 | $6.22 | $6.22 | 1,703,109 | — | — |
| 2002-03-25 | $6.56 | $6.56 | 1,712,388 | — | — |
| 2002-03-22 | $6.74 | $6.74 | 1,759,401 | — | — |
| 2002-03-21 | $6.71 | $6.71 | 1,137,812 | — | — |
| 2002-03-20 | $6.79 | $6.79 | 2,796,072 | — | — |
| 2002-03-19 | $6.84 | $6.84 | 1,285,760 | — | — |
| 2002-03-18 | $7.28 | $7.28 | 2,787,205 | — | — |
| 2002-03-15 | $7.37 | $7.37 | 1,493,610 | — | — |
| 2002-03-14 | $7.75 | $7.75 | 1,868,894 | — | — |
| 2002-03-13 | $7.76 | $7.76 | 1,263,387 | — | — |
| 2002-03-12 | $8.10 | $8.10 | 1,087,911 | — | — |
| 2002-03-11 | $8.72 | $8.72 | 1,624,547 | — | — |
| 2002-03-08 | $8.46 | $8.46 | 1,263,284 | — | — |
| 2002-03-07 | $8.68 | $8.68 | 3,284,972 | — | — |
| 2002-03-06 | $8.45 | $8.45 | 1,995,191 | — | — |
| 2002-03-05 | $7.36 | $7.36 | 2,136,335 | — | — |
| 2002-03-04 | $7.49 | $7.49 | 1,482,062 | — | — |
| 2002-03-01 | $7.66 | $7.66 | 3,268,270 | — | — |
| 2002-02-28 | $6.02 | $6.02 | 1,411,336 | — | — |
| 2002-02-27 | $6.11 | $6.11 | 2,005,501 | — | — |
| 2002-02-26 | $5.80 | $5.80 | 1,084,200 | — | — |
| 2002-02-25 | $5.68 | $5.68 | 1,519,797 | — | — |
| 2002-02-22 | $5.41 | $5.41 | 650,561 | — | — |
| 2002-02-21 | $5.53 | $5.53 | 2,074,681 | — | — |
| 2002-02-20 | $5.88 | $5.88 | 935,632 | — | — |
| 2002-02-19 | $5.72 | $5.72 | 1,891,679 | — | — |
| 2002-02-15 | $5.82 | $5.82 | 2,639,566 | — | — |
| 2002-02-14 | $5.97 | $5.97 | 2,703,798 | — | — |
| 2002-02-13 | $6.81 | $6.81 | 692,110 | — | — |
| 2002-02-12 | $6.85 | $6.85 | 812,428 | — | — |
| 2002-02-11 | $7.16 | $7.16 | 857,895 | — | — |
| 2002-02-08 | $6.30 | $6.30 | 628,601 | — | — |
| 2002-02-07 | $6.31 | $6.31 | 1,398,861 | — | — |
| 2002-02-06 | $5.72 | $5.72 | 2,112,725 | — | — |
| 2002-02-05 | $5.67 | $5.67 | 2,154,687 | — | — |
| 2002-02-04 | $6.40 | $6.40 | 1,002,132 | — | — |
| 2002-02-01 | $6.85 | $6.85 | 755,104 | — | — |
| 2002-01-31 | $7.05 | $7.05 | 1,030,897 | — | — |
| 2002-01-30 | $6.86 | $6.86 | 2,322,224 | — | — |
| 2002-01-29 | $6.98 | $6.98 | 5,347,797 | — | — |
| 2002-01-28 | $7.39 | $7.39 | 1,631,970 | — | — |
| 2002-01-25 | $7.56 | $7.56 | 3,352,503 | — | — |
| 2002-01-24 | $7.56 | $7.56 | 3,032,068 | — | — |
| 2002-01-23 | $7.21 | $7.21 | 3,518,494 | — | — |
| 2002-01-22 | $6.24 | $6.24 | 11,336,979 | — | — |
| 2002-01-18 | $6.77 | $6.77 | 3,090,526 | — | — |
| 2002-01-17 | $7.66 | $7.66 | 1,607,844 | — | — |
| 2002-01-16 | $8.05 | $8.05 | 5,517,603 | — | — |
| 2002-01-15 | $8.63 | $8.63 | 1,511,858 | — | — |
| 2002-01-14 | $8.63 | $8.63 | 859,648 | — | — |
| 2002-01-11 | $8.92 | $8.92 | 1,869,409 | — | — |
| 2002-01-10 | $8.73 | $8.73 | 1,796,105 | — | — |
| 2002-01-09 | $9.52 | $9.52 | 2,156,646 | — | — |
| 2002-01-08 | $9.74 | $9.74 | 1,942,713 | — | — |
| 2002-01-07 | $10.50 | $10.50 | 680,254 | — | — |
| 2002-01-04 | $10.81 | $10.81 | 1,381,334 | — | — |
| 2002-01-03 | $11.14 | $11.14 | 1,089,561 | — | — |
| 2002-01-02 | $10.67 | $10.67 | 501,994 | — | — |