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
- 2000-08-11 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 | $1.77 | $1.77 | 266,700 | — | — |
| 2002-12-30 | $1.79 | $1.79 | 55,900 | — | — |
| 2002-12-27 | $1.89 | $1.89 | 50,000 | — | — |
| 2002-12-26 | $1.90 | $1.90 | 235,900 | — | — |
| 2002-12-24 | $1.90 | $1.90 | 71,300 | — | — |
| 2002-12-23 | $1.83 | $1.83 | 117,300 | — | — |
| 2002-12-20 | $1.86 | $1.86 | 98,600 | — | — |
| 2002-12-19 | $1.93 | $1.93 | 307,500 | — | — |
| 2002-12-18 | $2.09 | $2.09 | 369,400 | — | — |
| 2002-12-17 | $2.12 | $2.12 | 660,000 | — | — |
| 2002-12-16 | $2.00 | $2.00 | 433,900 | — | — |
| 2002-12-13 | $1.75 | $1.75 | 66,200 | — | — |
| 2002-12-12 | $1.74 | $1.74 | 181,800 | — | — |
| 2002-12-11 | $1.68 | $1.68 | 385,400 | — | — |
| 2002-12-10 | $1.51 | $1.51 | 547,200 | — | — |
| 2002-12-09 | $1.39 | $1.39 | 19,400 | — | — |
| 2002-12-06 | $1.49 | $1.49 | 9,500 | — | — |
| 2002-12-05 | $1.48 | $1.48 | 39,900 | — | — |
| 2002-12-04 | $1.50 | $1.50 | 34,700 | — | — |
| 2002-12-03 | $1.47 | $1.47 | 19,900 | — | — |
| 2002-12-02 | $1.47 | $1.47 | 21,900 | — | — |
| 2002-11-29 | $1.50 | $1.50 | 20,000 | — | — |
| 2002-11-27 | $1.40 | $1.40 | 76,500 | — | — |
| 2002-11-26 | $1.32 | $1.32 | 33,600 | — | — |
| 2002-11-25 | $1.34 | $1.34 | 38,700 | — | — |
| 2002-11-22 | $1.30 | $1.30 | 34,200 | — | — |
| 2002-11-21 | $1.30 | $1.30 | 61,900 | — | — |
| 2002-11-20 | $1.26 | $1.26 | 118,900 | — | — |
| 2002-11-19 | $1.31 | $1.31 | 81,900 | — | — |
| 2002-11-18 | $1.39 | $1.39 | 52,500 | — | — |
| 2002-11-15 | $1.47 | $1.47 | 126,800 | — | — |
| 2002-11-14 | $1.55 | $1.55 | 120,300 | — | — |
| 2002-11-13 | $1.41 | $1.41 | 32,400 | — | — |
| 2002-11-12 | $1.36 | $1.36 | 22,500 | — | — |
| 2002-11-11 | $1.40 | $1.40 | 76,600 | — | — |
| 2002-11-08 | $1.48 | $1.48 | 17,800 | — | — |
| 2002-11-07 | $1.50 | $1.50 | 45,900 | — | — |
| 2002-11-06 | $1.52 | $1.52 | 165,600 | — | — |
| 2002-11-05 | $1.44 | $1.44 | 48,000 | — | — |
| 2002-11-04 | $1.48 | $1.48 | 79,100 | — | — |
| 2002-11-01 | $1.55 | $1.55 | 57,200 | — | — |
| 2002-10-31 | $1.74 | $1.74 | 206,700 | — | — |
| 2002-10-30 | $1.60 | $1.60 | 227,500 | — | — |
| 2002-10-29 | $1.40 | $1.40 | 117,800 | — | — |
| 2002-10-28 | $1.23 | $1.23 | 114,700 | — | — |
| 2002-10-25 | $1.20 | $1.20 | 27,600 | — | — |
| 2002-10-24 | $1.19 | $1.19 | 93,100 | — | — |
| 2002-10-23 | $1.07 | $1.07 | 237,000 | — | — |
| 2002-10-22 | $1.17 | $1.17 | 58,900 | — | — |
| 2002-10-21 | $1.16 | $1.16 | 27,900 | — | — |
| 2002-10-18 | $1.10 | $1.10 | 92,100 | — | — |
| 2002-10-17 | $1.32 | $1.32 | 68,300 | — | — |
| 2002-10-16 | $1.00 | $1.00 | 17,300 | — | — |
| 2002-10-15 | $1.03 | $1.03 | 34,200 | — | — |
| 2002-10-14 | $0.96 | $0.96 | 9,100 | — | — |
| 2002-10-11 | $1.00 | $1.00 | 29,700 | — | — |
| 2002-10-10 | $1.03 | $1.03 | 28,200 | — | — |
| 2002-10-09 | $0.95 | $0.95 | 51,200 | — | — |
| 2002-10-08 | $0.97 | $0.97 | 32,900 | — | — |
| 2002-10-07 | $1.03 | $1.03 | 47,600 | — | — |
| 2002-10-04 | $1.05 | $1.05 | 46,700 | — | — |
| 2002-10-03 | $1.04 | $1.04 | 50,000 | — | — |
| 2002-10-02 | $1.04 | $1.04 | 71,500 | — | — |
| 2002-10-01 | $1.06 | $1.06 | 20,600 | — | — |
| 2002-09-30 | $1.04 | $1.04 | 136,200 | — | — |
| 2002-09-27 | $1.12 | $1.12 | 27,100 | — | — |
| 2002-09-26 | $1.17 | $1.17 | 33,900 | — | — |
| 2002-09-25 | $1.20 | $1.20 | 21,600 | — | — |
| 2002-09-24 | $1.28 | $1.28 | 7,500 | — | — |
| 2002-09-23 | $1.28 | $1.28 | 27,600 | — | — |
| 2002-09-20 | $1.32 | $1.32 | 22,900 | — | — |
| 2002-09-19 | $1.35 | $1.35 | 90,600 | — | — |
| 2002-09-18 | $1.33 | $1.33 | 11,900 | — | — |
| 2002-09-17 | $1.33 | $1.33 | 85,700 | — | — |
| 2002-09-16 | $1.32 | $1.32 | 7,000 | — | — |
| 2002-09-13 | $1.37 | $1.37 | 1,600 | — | — |
| 2002-09-12 | $1.37 | $1.37 | 4,500 | — | — |
| 2002-09-11 | $1.39 | $1.39 | 27,200 | — | — |
| 2002-09-10 | $1.37 | $1.37 | 7,200 | — | — |
| 2002-09-09 | $1.36 | $1.36 | 24,800 | — | — |
| 2002-09-06 | $1.45 | $1.45 | 20,700 | — | — |
| 2002-09-05 | $1.42 | $1.42 | 14,100 | — | — |
| 2002-09-04 | $1.46 | $1.46 | 71,300 | — | — |
| 2002-09-03 | $1.35 | $1.35 | 42,600 | — | — |
| 2002-08-30 | $1.38 | $1.38 | 15,800 | — | — |
| 2002-08-29 | $1.42 | $1.42 | 21,400 | — | — |
| 2002-08-28 | $1.43 | $1.43 | 8,700 | — | — |
| 2002-08-27 | $1.41 | $1.41 | 37,200 | — | — |
| 2002-08-26 | $1.46 | $1.46 | 34,200 | — | — |
| 2002-08-23 | $1.48 | $1.48 | 31,500 | — | — |
| 2002-08-22 | $1.52 | $1.52 | 67,700 | — | — |
| 2002-08-21 | $1.42 | $1.42 | 42,900 | — | — |
| 2002-08-20 | $1.53 | $1.53 | 9,200 | — | — |
| 2002-08-19 | $1.45 | $1.45 | 12,800 | — | — |
| 2002-08-16 | $1.47 | $1.47 | 25,200 | — | — |
| 2002-08-15 | $1.45 | $1.45 | 49,500 | — | — |
| 2002-08-14 | $1.45 | $1.45 | 16,800 | — | — |
| 2002-08-13 | $1.45 | $1.45 | 15,100 | — | — |
| 2002-08-12 | $1.58 | $1.58 | 39,400 | — | — |
| 2002-08-09 | $1.63 | $1.63 | 13,300 | — | — |
| 2002-08-08 | $1.66 | $1.66 | 80,600 | — | — |
| 2002-08-07 | $1.47 | $1.47 | 62,100 | — | — |
| 2002-08-06 | $1.53 | $1.53 | 38,400 | — | — |
| 2002-08-05 | $1.42 | $1.42 | 51,500 | — | — |
| 2002-08-02 | $1.50 | $1.50 | 50,900 | — | — |
| 2002-08-01 | $1.55 | $1.55 | 83,900 | — | — |
| 2002-07-31 | $1.59 | $1.59 | 53,600 | — | — |
| 2002-07-30 | $1.60 | $1.60 | 23,400 | — | — |
| 2002-07-29 | $1.63 | $1.63 | 79,400 | — | — |
| 2002-07-26 | $1.80 | $1.80 | 88,300 | — | — |
| 2002-07-25 | $1.86 | $1.86 | 41,400 | — | — |
| 2002-07-24 | $1.69 | $1.69 | 64,200 | — | — |
| 2002-07-23 | $1.71 | $1.71 | 33,400 | — | — |
| 2002-07-22 | $1.80 | $1.80 | 16,900 | — | — |
| 2002-07-19 | $1.75 | $1.75 | 10,500 | — | — |
| 2002-07-18 | $1.76 | $1.76 | 24,000 | — | — |
| 2002-07-17 | $1.89 | $1.89 | 7,600 | — | — |
| 2002-07-16 | $1.90 | $1.90 | 27,300 | — | — |
| 2002-07-15 | $1.95 | $1.95 | 41,300 | — | — |
| 2002-07-12 | $1.98 | $1.98 | 20,300 | — | — |
| 2002-07-11 | $1.75 | $1.75 | 63,600 | — | — |
| 2002-07-10 | $1.91 | $1.91 | 28,100 | — | — |
| 2002-07-09 | $2.00 | $2.00 | 20,300 | — | — |
| 2002-07-08 | $2.00 | $2.00 | 32,800 | — | — |
| 2002-07-05 | $1.96 | $1.96 | 22,300 | — | — |
| 2002-07-03 | $1.90 | $1.90 | 109,900 | — | — |
| 2002-07-02 | $2.00 | $2.00 | 29,800 | — | — |
| 2002-07-01 | $2.05 | $2.05 | 39,900 | — | — |
| 2002-06-28 | $2.20 | $2.20 | 47,200 | — | — |
| 2002-06-27 | $2.39 | $2.39 | 98,500 | — | — |
| 2002-06-26 | $1.90 | $1.90 | 36,000 | — | — |
| 2002-06-25 | $1.86 | $1.86 | 17,900 | — | — |
| 2002-06-24 | $1.90 | $1.90 | 30,900 | — | — |
| 2002-06-21 | $1.97 | $1.97 | 36,600 | — | — |
| 2002-06-20 | $1.90 | $1.90 | 45,400 | — | — |
| 2002-06-19 | $1.97 | $1.97 | 39,600 | — | — |
| 2002-06-18 | $1.95 | $1.95 | 171,600 | — | — |
| 2002-06-17 | $2.06 | $2.06 | 52,200 | — | — |
| 2002-06-14 | $2.08 | $2.08 | 43,700 | — | — |
| 2002-06-13 | $2.06 | $2.06 | 39,500 | — | — |
| 2002-06-12 | $2.10 | $2.10 | 58,400 | — | — |
| 2002-06-11 | $2.17 | $2.17 | 80,400 | — | — |
| 2002-06-10 | $2.26 | $2.26 | 39,300 | — | — |
| 2002-06-07 | $2.25 | $2.25 | 41,400 | — | — |
| 2002-06-06 | $2.31 | $2.31 | 83,400 | — | — |
| 2002-06-05 | $2.31 | $2.31 | 54,100 | — | — |
| 2002-06-04 | $2.30 | $2.30 | 40,600 | — | — |
| 2002-06-03 | $2.34 | $2.34 | 57,000 | — | — |
| 2002-05-31 | $2.37 | $2.37 | 27,100 | — | — |
| 2002-05-30 | $2.33 | $2.33 | 38,200 | — | — |
| 2002-05-29 | $2.44 | $2.44 | 14,200 | — | — |
| 2002-05-28 | $2.41 | $2.41 | 60,200 | — | — |
| 2002-05-24 | $2.40 | $2.40 | 53,000 | — | — |
| 2002-05-23 | $2.50 | $2.50 | 126,500 | — | — |
| 2002-05-22 | $2.51 | $2.51 | 35,300 | — | — |
| 2002-05-21 | $2.48 | $2.48 | 47,300 | — | — |
| 2002-05-20 | $2.53 | $2.53 | 37,400 | — | — |
| 2002-05-17 | $2.68 | $2.68 | 44,200 | — | — |
| 2002-05-16 | $2.68 | $2.68 | 35,400 | — | — |
| 2002-05-15 | $2.82 | $2.82 | 112,100 | — | — |
| 2002-05-14 | $2.86 | $2.86 | 88,800 | — | — |
| 2002-05-13 | $2.81 | $2.81 | 37,100 | — | — |
| 2002-05-10 | $2.90 | $2.90 | 20,500 | — | — |
| 2002-05-09 | $2.92 | $2.92 | 90,500 | — | — |
| 2002-05-08 | $2.85 | $2.85 | 41,900 | — | — |
| 2002-05-07 | $2.85 | $2.85 | 157,100 | — | — |
| 2002-05-06 | $2.82 | $2.82 | 95,100 | — | — |
| 2002-05-03 | $3.00 | $3.00 | 22,400 | — | — |
| 2002-05-02 | $2.85 | $2.85 | 52,500 | — | — |
| 2002-05-01 | $2.84 | $2.84 | 40,400 | — | — |
| 2002-04-30 | $2.70 | $2.70 | 45,800 | — | — |
| 2002-04-29 | $2.61 | $2.61 | 39,000 | — | — |
| 2002-04-26 | $2.73 | $2.73 | 70,800 | — | — |
| 2002-04-25 | $2.65 | $2.65 | 67,400 | — | — |
| 2002-04-24 | $2.77 | $2.77 | 67,500 | — | — |
| 2002-04-23 | $2.82 | $2.82 | 39,100 | — | — |
| 2002-04-22 | $3.00 | $3.00 | 52,600 | — | — |
| 2002-04-19 | $3.10 | $3.10 | 29,000 | — | — |
| 2002-04-18 | $3.16 | $3.16 | 36,000 | — | — |
| 2002-04-17 | $3.25 | $3.25 | 15,700 | — | — |
| 2002-04-16 | $3.36 | $3.36 | 117,300 | — | — |
| 2002-04-15 | $3.10 | $3.10 | 26,700 | — | — |
| 2002-04-12 | $3.14 | $3.14 | 18,300 | — | — |
| 2002-04-11 | $3.08 | $3.08 | 52,700 | — | — |
| 2002-04-10 | $3.12 | $3.12 | 33,500 | — | — |
| 2002-04-09 | $3.24 | $3.24 | 24,400 | — | — |
| 2002-04-08 | $3.21 | $3.21 | 37,700 | — | — |
| 2002-04-05 | $3.37 | $3.37 | 24,800 | — | — |
| 2002-04-04 | $3.41 | $3.41 | 21,000 | — | — |
| 2002-04-03 | $3.49 | $3.49 | 40,700 | — | — |
| 2002-04-02 | $3.42 | $3.42 | 26,700 | — | — |
| 2002-04-01 | $3.42 | $3.42 | 35,900 | — | — |
| 2002-03-28 | $3.40 | $3.40 | 25,700 | — | — |
| 2002-03-27 | $3.49 | $3.49 | 41,700 | — | — |
| 2002-03-26 | $3.58 | $3.58 | 34,200 | — | — |
| 2002-03-25 | $3.60 | $3.60 | 51,200 | — | — |
| 2002-03-22 | $3.90 | $3.90 | 50,200 | — | — |
| 2002-03-21 | $3.85 | $3.85 | 58,800 | — | — |
| 2002-03-20 | $4.00 | $4.00 | 218,500 | — | — |
| 2002-03-19 | $4.10 | $4.10 | 101,100 | — | — |
| 2002-03-18 | $3.90 | $3.90 | 155,300 | — | — |
| 2002-03-15 | $3.79 | $3.79 | 49,900 | — | — |
| 2002-03-14 | $3.60 | $3.60 | 37,800 | — | — |
| 2002-03-13 | $3.55 | $3.55 | 140,200 | — | — |
| 2002-03-12 | $3.44 | $3.44 | 69,100 | — | — |
| 2002-03-11 | $3.39 | $3.39 | 68,300 | — | — |
| 2002-03-08 | $3.30 | $3.30 | 84,600 | — | — |
| 2002-03-07 | $3.16 | $3.16 | 11,500 | — | — |
| 2002-03-06 | $3.25 | $3.25 | 34,900 | — | — |
| 2002-03-05 | $3.24 | $3.24 | 93,600 | — | — |
| 2002-03-04 | $3.35 | $3.35 | 84,100 | — | — |
| 2002-03-01 | $3.37 | $3.37 | 44,200 | — | — |
| 2002-02-28 | $3.67 | $3.67 | 63,400 | — | — |
| 2002-02-27 | $3.70 | $3.70 | 62,200 | — | — |
| 2002-02-26 | $3.43 | $3.43 | 10,300 | — | — |
| 2002-02-25 | $3.45 | $3.45 | 20,700 | — | — |
| 2002-02-22 | $3.43 | $3.43 | 18,200 | — | — |
| 2002-02-21 | $3.48 | $3.48 | 59,100 | — | — |
| 2002-02-20 | $3.31 | $3.31 | 53,000 | — | — |
| 2002-02-19 | $3.42 | $3.42 | 125,100 | — | — |
| 2002-02-15 | $3.86 | $3.86 | 37,600 | — | — |
| 2002-02-14 | $3.90 | $3.90 | 122,000 | — | — |
| 2002-02-13 | $4.18 | $4.18 | 98,400 | — | — |
| 2002-02-12 | $4.54 | $4.54 | 97,200 | — | — |
| 2002-02-11 | $4.45 | $4.45 | 60,200 | — | — |
| 2002-02-08 | $4.30 | $4.30 | 54,400 | — | — |
| 2002-02-07 | $3.97 | $3.97 | 46,400 | — | — |
| 2002-02-06 | $4.16 | $4.16 | 18,700 | — | — |
| 2002-02-05 | $4.11 | $4.11 | 30,800 | — | — |
| 2002-02-04 | $4.30 | $4.30 | 63,200 | — | — |
| 2002-02-01 | $4.38 | $4.38 | 39,100 | — | — |
| 2002-01-31 | $4.39 | $4.39 | 41,200 | — | — |
| 2002-01-30 | $4.30 | $4.30 | 89,700 | — | — |
| 2002-01-29 | $4.05 | $4.05 | 114,200 | — | — |
| 2002-01-28 | $4.31 | $4.31 | 38,000 | — | — |
| 2002-01-25 | $4.29 | $4.29 | 46,100 | — | — |
| 2002-01-24 | $4.40 | $4.40 | 30,800 | — | — |
| 2002-01-23 | $4.30 | $4.30 | 36,700 | — | — |
| 2002-01-22 | $4.41 | $4.41 | 50,200 | — | — |
| 2002-01-18 | $4.49 | $4.49 | 79,400 | — | — |
| 2002-01-17 | $4.50 | $4.50 | 64,900 | — | — |
| 2002-01-16 | $4.49 | $4.49 | 76,300 | — | — |
| 2002-01-15 | $4.38 | $4.38 | 84,100 | — | — |
| 2002-01-14 | $4.39 | $4.39 | 120,700 | — | — |
| 2002-01-11 | $4.64 | $4.64 | 89,900 | — | — |
| 2002-01-10 | $4.52 | $4.52 | 132,400 | — | — |
| 2002-01-09 | $4.70 | $4.70 | 83,600 | — | — |
| 2002-01-08 | $4.77 | $4.77 | 175,100 | — | — |
| 2002-01-07 | $5.04 | $5.04 | 406,600 | — | — |
| 2002-01-04 | $4.90 | $4.90 | 250,900 | — | — |
| 2002-01-03 | $4.46 | $4.46 | 154,600 | — | — |
| 2002-01-02 | $4.35 | $4.35 | 255,800 | — | — |