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
- 1996-03-14 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 | $3.99 | $4.67 | 451,200 | — | — |
| 2002-12-30 | $4.01 | $4.68 | 177,600 | — | — |
| 2002-12-27 | $4.07 | $4.76 | 211,800 | — | — |
| 2002-12-26 | $4.17 | $4.85 | 41,400 | — | — |
| 2002-12-24 | $4.18 | $4.86 | 152,400 | — | — |
| 2002-12-23 | $4.18 | $4.86 | 390,600 | — | — |
| 2002-12-20 | $4.04 | $4.70 | 271,800 | — | — |
| 2002-12-19 | $3.83 | $4.46 | 181,800 | — | — |
| 2002-12-18 | $3.79 | $4.41 | 149,400 | — | — |
| 2002-12-17 | $3.68 | $4.29 | 430,800 | — | — |
| 2002-12-16 | $3.53 | $4.10 | 153,000 | — | — |
| 2002-12-13 | $3.54 | $4.12 | 113,400 | — | — |
| 2002-12-12 | $3.58 | $4.17 | 246,000 | — | — |
| 2002-12-11 | $3.61 | $4.20 | 22,800 | — | — |
| 2002-12-10 | $3.60 | $4.18 | 32,400 | — | — |
| 2002-12-09 | $3.56 | $4.14 | 73,200 | — | — |
| 2002-12-06 | $3.64 | $4.23 | 97,200 | — | — |
| 2002-12-05 | $3.59 | $4.17 | 193,800 | — | — |
| 2002-12-04 | $3.58 | $4.16 | 248,400 | — | — |
| 2002-12-03 | $3.61 | $4.19 | 223,200 | — | — |
| 2002-12-02 | $3.73 | $4.34 | 289,200 | — | — |
| 2002-11-29 | $3.80 | $4.42 | 74,400 | — | — |
| 2002-11-27 | $3.65 | $4.25 | 255,600 | — | — |
| 2002-11-26 | $3.57 | $4.16 | 264,000 | — | — |
| 2002-11-25 | $3.59 | $4.17 | 282,000 | — | — |
| 2002-11-22 | $3.45 | $4.02 | 135,600 | — | — |
| 2002-11-21 | $3.54 | $4.11 | 173,400 | — | — |
| 2002-11-20 | $3.51 | $4.08 | 177,000 | — | — |
| 2002-11-19 | $3.45 | $4.02 | 170,400 | — | — |
| 2002-11-18 | $3.51 | $4.08 | 109,800 | — | — |
| 2002-11-15 | $3.47 | $4.03 | 77,400 | — | — |
| 2002-11-14 | $3.47 | $4.04 | 147,600 | — | — |
| 2002-11-13 | $3.39 | $3.94 | 213,600 | — | — |
| 2002-11-12 | $3.46 | $4.02 | 75,000 | — | — |
| 2002-11-11 | $3.54 | $4.12 | 160,800 | — | — |
| 2002-11-08 | $3.63 | $4.22 | 146,400 | — | — |
| 2002-11-07 | $3.65 | $4.24 | 156,000 | — | — |
| 2002-11-06 | $3.56 | $4.14 | 130,200 | — | — |
| 2002-11-05 | $3.51 | $4.08 | 193,200 | — | — |
| 2002-11-04 | $3.60 | $4.19 | 147,600 | — | — |
| 2002-11-01 | $3.73 | $4.33 | 307,800 | — | — |
| 2002-10-31 | $3.70 | $4.31 | 227,400 | — | — |
| 2002-10-30 | $3.59 | $4.17 | 171,000 | — | — |
| 2002-10-29 | $3.64 | $4.24 | 427,800 | — | — |
| 2002-10-28 | $3.71 | $4.31 | 142,200 | — | — |
| 2002-10-25 | $3.62 | $4.21 | 93,600 | — | — |
| 2002-10-24 | $3.62 | $4.21 | 109,800 | — | — |
| 2002-10-23 | $3.61 | $4.20 | 133,800 | — | — |
| 2002-10-22 | $3.49 | $4.06 | 61,800 | — | — |
| 2002-10-21 | $3.44 | $4.00 | 169,200 | — | — |
| 2002-10-18 | $3.25 | $3.78 | 72,000 | — | — |
| 2002-10-17 | $3.23 | $3.76 | 91,200 | — | — |
| 2002-10-16 | $3.12 | $3.63 | 166,800 | — | — |
| 2002-10-15 | $3.16 | $3.67 | 227,400 | — | — |
| 2002-10-14 | $3.04 | $3.54 | 90,600 | — | — |
| 2002-10-11 | $3.13 | $3.65 | 241,200 | — | — |
| 2002-10-10 | $3.08 | $3.58 | 642,600 | — | — |
| 2002-10-09 | $3.10 | $3.61 | 187,800 | — | — |
| 2002-10-08 | $3.14 | $3.65 | 272,400 | — | — |
| 2002-10-07 | $3.11 | $3.62 | 120,000 | — | — |
| 2002-10-04 | $3.06 | $3.56 | 373,200 | — | — |
| 2002-10-03 | $3.04 | $3.53 | 110,400 | — | — |
| 2002-10-02 | $3.01 | $3.50 | 115,200 | — | — |
| 2002-10-01 | $3.00 | $3.49 | 336,000 | — | — |
| 2002-09-30 | $2.88 | $3.35 | 124,200 | — | — |
| 2002-09-27 | $2.84 | $3.30 | 932,400 | — | — |
| 2002-09-26 | $2.75 | $3.20 | 949,800 | — | — |
| 2002-09-25 | $2.67 | $3.08 | 561,600 | — | — |
| 2002-09-24 | $2.77 | $3.19 | 379,200 | — | — |
| 2002-09-23 | $2.85 | $3.29 | 67,200 | — | — |
| 2002-09-20 | $2.92 | $3.37 | 68,400 | — | — |
| 2002-09-19 | $2.96 | $3.42 | 868,200 | — | — |
| 2002-09-18 | $2.93 | $3.38 | 351,000 | — | — |
| 2002-09-17 | $3.04 | $3.51 | 294,600 | — | — |
| 2002-09-16 | $3.20 | $3.69 | 163,200 | — | — |
| 2002-09-13 | $3.19 | $3.68 | 3,600 | — | — |
| 2002-09-12 | $3.17 | $3.66 | 155,400 | — | — |
| 2002-09-11 | $3.24 | $3.74 | 282,600 | — | — |
| 2002-09-10 | $3.21 | $3.71 | 75,000 | — | — |
| 2002-09-09 | $3.14 | $3.62 | 72,000 | — | — |
| 2002-09-06 | $3.28 | $3.79 | 44,400 | — | — |
| 2002-09-05 | $3.35 | $3.87 | 60,600 | — | — |
| 2002-09-04 | $3.32 | $3.83 | 204,600 | — | — |
| 2002-09-03 | $3.27 | $3.77 | 63,000 | — | — |
| 2002-08-30 | $3.34 | $3.86 | 57,000 | — | — |
| 2002-08-29 | $3.33 | $3.84 | 79,800 | — | — |
| 2002-08-28 | $3.34 | $3.86 | 64,800 | — | — |
| 2002-08-27 | $3.36 | $3.88 | 85,200 | — | — |
| 2002-08-26 | $3.30 | $3.80 | 123,000 | — | — |
| 2002-08-23 | $3.25 | $3.75 | 91,200 | — | — |
| 2002-08-22 | $3.36 | $3.88 | 75,600 | — | — |
| 2002-08-21 | $3.30 | $3.81 | 71,400 | — | — |
| 2002-08-20 | $3.42 | $3.94 | 29,400 | — | — |
| 2002-08-19 | $3.43 | $3.96 | 116,400 | — | — |
| 2002-08-16 | $3.37 | $3.89 | 106,200 | — | — |
| 2002-08-15 | $3.23 | $3.72 | 82,200 | — | — |
| 2002-08-14 | $3.13 | $3.62 | 96,000 | — | — |
| 2002-08-13 | $3.09 | $3.57 | 46,200 | — | — |
| 2002-08-12 | $3.10 | $3.58 | 121,800 | — | — |
| 2002-08-09 | $3.15 | $3.64 | 126,000 | — | — |
| 2002-08-08 | $3.18 | $3.67 | 539,400 | — | — |
| 2002-08-07 | $3.18 | $3.67 | 214,800 | — | — |
| 2002-08-06 | $3.05 | $3.52 | 651,600 | — | — |
| 2002-08-05 | $3.21 | $3.71 | 51,000 | — | — |
| 2002-08-02 | $3.15 | $3.64 | 610,800 | — | — |
| 2002-08-01 | $3.02 | $3.49 | 201,600 | — | — |
| 2002-07-31 | $3.15 | $3.64 | 290,400 | — | — |
| 2002-07-30 | $3.26 | $3.76 | 57,600 | — | — |
| 2002-07-29 | $3.23 | $3.73 | 71,400 | — | — |
| 2002-07-26 | $3.33 | $3.85 | 81,600 | — | — |
| 2002-07-25 | $3.33 | $3.85 | 93,000 | — | — |
| 2002-07-24 | $3.39 | $3.91 | 210,600 | — | — |
| 2002-07-23 | $3.35 | $3.87 | 228,600 | — | — |
| 2002-07-22 | $3.67 | $4.23 | 302,400 | — | — |
| 2002-07-19 | $3.91 | $4.51 | 95,400 | — | — |
| 2002-07-18 | $3.98 | $4.60 | 34,800 | — | — |
| 2002-07-17 | $3.93 | $4.53 | 25,200 | — | — |
| 2002-07-16 | $3.92 | $4.52 | 268,200 | — | — |
| 2002-07-15 | $4.00 | $4.61 | 237,000 | — | — |
| 2002-07-12 | $4.02 | $4.64 | 87,000 | — | — |
| 2002-07-11 | $4.11 | $4.74 | 100,200 | — | — |
| 2002-07-10 | $4.20 | $4.84 | 54,600 | — | — |
| 2002-07-09 | $4.27 | $4.93 | 71,400 | — | — |
| 2002-07-08 | $4.29 | $4.96 | 24,000 | — | — |
| 2002-07-05 | $4.22 | $4.87 | 22,800 | — | — |
| 2002-07-03 | $4.23 | $4.88 | 65,400 | — | — |
| 2002-07-02 | $4.25 | $4.90 | 92,400 | — | — |
| 2002-07-01 | $4.28 | $4.94 | 34,800 | — | — |
| 2002-06-28 | $4.28 | $4.93 | 49,800 | — | — |
| 2002-06-27 | $4.26 | $4.92 | 112,800 | — | — |
| 2002-06-26 | $4.26 | $4.91 | 144,000 | — | — |
| 2002-06-25 | $4.07 | $4.67 | 997,200 | — | — |
| 2002-06-24 | $4.25 | $4.87 | 192,000 | — | — |
| 2002-06-21 | $4.35 | $4.99 | 175,200 | — | — |
| 2002-06-20 | $4.45 | $5.11 | 45,600 | — | — |
| 2002-06-19 | $4.44 | $5.10 | 46,200 | — | — |
| 2002-06-18 | $4.46 | $5.13 | 63,000 | — | — |
| 2002-06-17 | $4.42 | $5.07 | 38,400 | — | — |
| 2002-06-14 | $4.42 | $5.07 | 103,200 | — | — |
| 2002-06-13 | $4.56 | $5.24 | 68,400 | — | — |
| 2002-06-12 | $4.74 | $5.45 | 76,200 | — | — |
| 2002-06-11 | $4.55 | $5.23 | 42,600 | — | — |
| 2002-06-10 | $4.51 | $5.17 | 61,200 | — | — |
| 2002-06-07 | $4.48 | $5.14 | 91,200 | — | — |
| 2002-06-06 | $4.41 | $5.06 | 95,400 | — | — |
| 2002-06-05 | $4.63 | $5.32 | 247,800 | — | — |
| 2002-06-04 | $4.61 | $5.29 | 325,800 | — | — |
| 2002-06-03 | $4.54 | $5.22 | 30,600 | — | — |
| 2002-05-31 | $4.58 | $5.25 | 85,200 | — | — |
| 2002-05-30 | $4.49 | $5.16 | 258,000 | — | — |
| 2002-05-29 | $4.60 | $5.28 | 34,800 | — | — |
| 2002-05-28 | $4.60 | $5.29 | 145,800 | — | — |
| 2002-05-24 | $4.79 | $5.50 | 51,000 | — | — |
| 2002-05-23 | $4.80 | $5.51 | 73,800 | — | — |
| 2002-05-22 | $4.83 | $5.55 | 68,400 | — | — |
| 2002-05-21 | $4.78 | $5.49 | 43,800 | — | — |
| 2002-05-20 | $4.68 | $5.38 | 14,400 | — | — |
| 2002-05-17 | $4.68 | $5.38 | 42,000 | — | — |
| 2002-05-16 | $4.61 | $5.29 | 43,200 | — | — |
| 2002-05-15 | $4.55 | $5.23 | 203,400 | — | — |
| 2002-05-14 | $4.61 | $5.29 | 65,400 | — | — |
| 2002-05-13 | $4.53 | $5.20 | 219,000 | — | — |
| 2002-05-10 | $4.41 | $5.07 | 80,400 | — | — |
| 2002-05-09 | $4.40 | $5.06 | 31,200 | — | — |
| 2002-05-08 | $4.39 | $5.04 | 208,200 | — | — |
| 2002-05-07 | $4.42 | $5.08 | 52,200 | — | — |
| 2002-05-06 | $4.43 | $5.09 | 226,200 | — | — |
| 2002-05-03 | $4.42 | $5.08 | 86,400 | — | — |
| 2002-05-02 | $4.43 | $5.08 | 87,600 | — | — |
| 2002-05-01 | $4.48 | $5.14 | 267,000 | — | — |
| 2002-04-30 | $4.51 | $5.18 | 1,006,200 | — | — |
| 2002-04-29 | $4.78 | $5.49 | 166,200 | — | — |
| 2002-04-26 | $4.74 | $5.44 | 18,000 | — | — |
| 2002-04-25 | $4.74 | $5.44 | 30,600 | — | — |
| 2002-04-24 | $4.70 | $5.40 | 127,800 | — | — |
| 2002-04-23 | $4.79 | $5.50 | 105,600 | — | — |
| 2002-04-22 | $4.86 | $5.58 | 42,000 | — | — |
| 2002-04-19 | $4.88 | $5.60 | 21,600 | — | — |
| 2002-04-18 | $4.81 | $5.52 | 117,000 | — | — |
| 2002-04-17 | $4.82 | $5.54 | 48,600 | — | — |
| 2002-04-16 | $4.75 | $5.45 | 50,400 | — | — |
| 2002-04-15 | $4.63 | $5.32 | 53,400 | — | — |
| 2002-04-12 | $4.66 | $5.35 | 33,000 | — | — |
| 2002-04-11 | $4.68 | $5.37 | 77,400 | — | — |
| 2002-04-10 | $4.75 | $5.45 | 88,800 | — | — |
| 2002-04-09 | $4.79 | $5.50 | 76,200 | — | — |
| 2002-04-08 | $4.74 | $5.44 | 92,400 | — | — |
| 2002-04-05 | $4.77 | $5.47 | 30,600 | — | — |
| 2002-04-04 | $4.85 | $5.57 | 69,000 | — | — |
| 2002-04-03 | $4.95 | $5.69 | 19,200 | — | — |
| 2002-04-02 | $4.94 | $5.67 | 125,400 | — | — |
| 2002-04-01 | $4.88 | $5.60 | 43,200 | — | — |
| 2002-03-28 | $4.83 | $5.54 | 161,400 | — | — |
| 2002-03-27 | $4.88 | $5.61 | 113,400 | — | — |
| 2002-03-26 | $4.76 | $5.44 | 60,000 | — | — |
| 2002-03-25 | $4.81 | $5.50 | 52,800 | — | — |
| 2002-03-22 | $4.86 | $5.56 | 115,800 | — | — |
| 2002-03-21 | $4.88 | $5.57 | 93,000 | — | — |
| 2002-03-20 | $4.93 | $5.64 | 123,600 | — | — |
| 2002-03-19 | $5.00 | $5.72 | 39,000 | — | — |
| 2002-03-18 | $5.00 | $5.72 | 72,600 | — | — |
| 2002-03-15 | $4.95 | $5.66 | 85,200 | — | — |
| 2002-03-14 | $4.82 | $5.51 | 106,200 | — | — |
| 2002-03-13 | $4.84 | $5.53 | 111,600 | — | — |
| 2002-03-12 | $4.97 | $5.68 | 98,400 | — | — |
| 2002-03-11 | $4.88 | $5.58 | 43,800 | — | — |
| 2002-03-08 | $4.97 | $5.69 | 146,400 | — | — |
| 2002-03-07 | $5.10 | $5.83 | 266,400 | — | — |
| 2002-03-06 | $5.12 | $5.85 | 213,600 | — | — |
| 2002-03-05 | $4.82 | $5.51 | 207,600 | — | — |
| 2002-03-04 | $4.83 | $5.52 | 112,200 | — | — |
| 2002-03-01 | $4.60 | $5.26 | 34,800 | — | — |
| 2002-02-28 | $4.59 | $5.25 | 28,200 | — | — |
| 2002-02-27 | $4.60 | $5.26 | 7,200 | — | — |
| 2002-02-26 | $4.59 | $5.25 | 66,000 | — | — |
| 2002-02-25 | $4.57 | $5.22 | 53,400 | — | — |
| 2002-02-22 | $4.57 | $5.22 | 37,800 | — | — |
| 2002-02-21 | $4.57 | $5.22 | 57,600 | — | — |
| 2002-02-20 | $4.63 | $5.29 | 162,600 | — | — |
| 2002-02-19 | $4.61 | $5.27 | 78,600 | — | — |
| 2002-02-15 | $4.69 | $5.37 | 243,600 | — | — |
| 2002-02-14 | $4.64 | $5.31 | 197,400 | — | — |
| 2002-02-13 | $4.57 | $5.22 | 28,800 | — | — |
| 2002-02-12 | $4.53 | $5.18 | 73,800 | — | — |
| 2002-02-11 | $4.61 | $5.27 | 83,400 | — | — |
| 2002-02-08 | $4.71 | $5.38 | 154,800 | — | — |
| 2002-02-07 | $4.42 | $5.05 | 110,400 | — | — |
| 2002-02-06 | $4.38 | $5.00 | 69,600 | — | — |
| 2002-02-05 | $4.33 | $4.95 | 91,200 | — | — |
| 2002-02-04 | $4.42 | $5.05 | 63,000 | — | — |
| 2002-02-01 | $4.48 | $5.12 | 110,400 | — | — |
| 2002-01-31 | $4.38 | $5.00 | 72,000 | — | — |
| 2002-01-30 | $4.30 | $4.91 | 92,400 | — | — |
| 2002-01-29 | $4.36 | $4.99 | 240,600 | — | — |
| 2002-01-28 | $4.31 | $4.92 | 90,600 | — | — |
| 2002-01-25 | $4.26 | $4.87 | 157,800 | — | — |
| 2002-01-24 | $4.28 | $4.90 | 205,800 | — | — |
| 2002-01-23 | $4.07 | $4.66 | 64,800 | — | — |
| 2002-01-22 | $3.93 | $4.49 | 47,400 | — | — |
| 2002-01-18 | $3.88 | $4.43 | 89,400 | — | — |
| 2002-01-17 | $3.94 | $4.51 | 48,000 | — | — |
| 2002-01-16 | $3.98 | $4.55 | 54,000 | — | — |
| 2002-01-15 | $4.08 | $4.67 | 102,000 | — | — |
| 2002-01-14 | $4.14 | $4.74 | 66,600 | — | — |
| 2002-01-11 | $4.13 | $4.72 | 54,000 | — | — |
| 2002-01-10 | $4.10 | $4.69 | 38,400 | — | — |
| 2002-01-09 | $4.06 | $4.64 | 51,600 | — | — |
| 2002-01-08 | $4.14 | $4.74 | 93,000 | — | — |
| 2002-01-07 | $4.16 | $4.75 | 72,600 | — | — |
| 2002-01-04 | $4.20 | $4.80 | 27,000 | — | — |
| 2002-01-03 | $4.20 | $4.80 | 78,000 | — | — |
| 2002-01-02 | $4.10 | $4.69 | 60,000 | — | — |