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
- 1995-01-20 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 | $4.70 | $4.70 | 8,203 | — | — |
| 2002-12-30 | $4.68 | $4.68 | 44,434 | — | — |
| 2002-12-27 | $4.62 | $4.62 | 50,928 | — | — |
| 2002-12-26 | $4.81 | $4.81 | 3,418 | — | — |
| 2002-12-24 | $4.61 | $4.61 | 8,203 | — | — |
| 2002-12-23 | $4.68 | $4.68 | 60,840 | — | — |
| 2002-12-20 | $4.37 | $4.37 | 360,599 | — | — |
| 2002-12-19 | $4.86 | $4.86 | 14,697 | — | — |
| 2002-12-18 | $4.91 | $4.91 | 2,393 | — | — |
| 2002-12-17 | $4.83 | $4.83 | 1,709 | — | — |
| 2002-12-16 | $4.84 | $4.84 | 6,836 | — | — |
| 2002-12-13 | $4.96 | $4.96 | 17,090 | — | — |
| 2002-12-12 | $5.05 | $5.05 | 20,166 | — | — |
| 2002-12-11 | $5.08 | $5.08 | 1,367 | — | — |
| 2002-12-10 | $5.10 | $5.10 | 1,709 | — | — |
| 2002-12-09 | $4.94 | $4.94 | 0 | — | — |
| 2002-12-06 | $4.94 | $4.94 | 3,076 | — | — |
| 2002-12-05 | $5.11 | $5.11 | 6,152 | — | — |
| 2002-12-04 | $5.24 | $5.24 | 2,734 | — | — |
| 2002-12-03 | $5.21 | $5.21 | 9,229 | — | — |
| 2002-12-02 | $5.27 | $5.27 | 684 | — | — |
| 2002-11-29 | $5.27 | $5.27 | 4,102 | — | — |
| 2002-11-27 | $5.31 | $5.31 | 44,092 | — | — |
| 2002-11-26 | $5.20 | $5.20 | 31,446 | — | — |
| 2002-11-25 | $5.27 | $5.27 | 2,393 | — | — |
| 2002-11-22 | $5.47 | $5.47 | 14,356 | — | — |
| 2002-11-21 | $5.28 | $5.28 | 12,988 | — | — |
| 2002-11-20 | $5.31 | $5.31 | 342 | — | — |
| 2002-11-19 | $5.28 | $5.28 | 9,229 | — | — |
| 2002-11-18 | $5.28 | $5.28 | 28,028 | — | — |
| 2002-11-15 | $5.36 | $5.36 | 32,129 | — | — |
| 2002-11-14 | $5.45 | $5.45 | 10,254 | — | — |
| 2002-11-13 | $5.44 | $5.44 | 6,494 | — | — |
| 2002-11-12 | $5.30 | $5.30 | 16,065 | — | — |
| 2002-11-11 | $5.29 | $5.29 | 3,760 | — | — |
| 2002-11-08 | $5.29 | $5.29 | 10,938 | — | — |
| 2002-11-07 | $5.18 | $5.18 | 37,940 | — | — |
| 2002-11-06 | $5.16 | $5.16 | 5,811 | — | — |
| 2002-11-05 | $5.03 | $5.03 | 37,940 | — | — |
| 2002-11-04 | $5.07 | $5.07 | 4,102 | — | — |
| 2002-11-01 | $5.20 | $5.20 | 16,406 | — | — |
| 2002-10-31 | $5.14 | $5.14 | 11,279 | — | — |
| 2002-10-30 | $4.99 | $4.99 | 3,418 | — | — |
| 2002-10-29 | $4.92 | $4.92 | 1,709 | — | — |
| 2002-10-28 | $4.82 | $4.82 | 60,840 | — | — |
| 2002-10-25 | $4.90 | $4.90 | 16,065 | — | — |
| 2002-10-24 | $4.72 | $4.72 | 559,868 | — | — |
| 2002-10-23 | $4.63 | $4.63 | 104,249 | — | — |
| 2002-10-22 | $5.40 | $5.40 | 2,734 | — | — |
| 2002-10-21 | $5.38 | $5.38 | 12,647 | — | — |
| 2002-10-18 | $5.34 | $5.34 | 28,369 | — | — |
| 2002-10-17 | $5.21 | $5.21 | 11,279 | — | — |
| 2002-10-16 | $5.28 | $5.28 | 342 | — | — |
| 2002-10-15 | $5.18 | $5.18 | 0 | — | — |
| 2002-10-14 | $5.18 | $5.18 | 342 | — | — |
| 2002-10-11 | $5.53 | $5.53 | 9,912 | — | — |
| 2002-10-10 | $5.31 | $5.31 | 93,653 | — | — |
| 2002-10-09 | $4.82 | $4.82 | 26,660 | — | — |
| 2002-10-08 | $4.89 | $4.89 | 14,697 | — | — |
| 2002-10-07 | $5.21 | $5.21 | 14,697 | — | — |
| 2002-10-04 | $5.32 | $5.32 | 43,750 | — | — |
| 2002-10-03 | $5.49 | $5.49 | 47,168 | — | — |
| 2002-10-02 | $5.48 | $5.48 | 23,584 | — | — |
| 2002-10-01 | $5.59 | $5.59 | 8,887 | — | — |
| 2002-09-30 | $5.73 | $5.73 | 7,861 | — | — |
| 2002-09-27 | $5.91 | $5.91 | 5,469 | — | — |
| 2002-09-26 | $5.82 | $5.82 | 30,078 | — | — |
| 2002-09-25 | $5.82 | $5.82 | 7,520 | — | — |
| 2002-09-24 | $5.76 | $5.76 | 31,104 | — | — |
| 2002-09-23 | $6.00 | $6.00 | 71,436 | — | — |
| 2002-09-20 | $6.34 | $6.34 | 90,577 | — | — |
| 2002-09-19 | $6.44 | $6.44 | 32,813 | — | — |
| 2002-09-18 | $6.44 | $6.44 | 28,711 | — | — |
| 2002-09-17 | $6.44 | $6.44 | 29,053 | — | — |
| 2002-09-16 | $6.44 | $6.44 | 8,887 | — | — |
| 2002-09-13 | $6.35 | $6.35 | 24,268 | — | — |
| 2002-09-12 | $6.20 | $6.20 | 14,697 | — | — |
| 2002-09-11 | $6.24 | $6.24 | 9,229 | — | — |
| 2002-09-10 | $6.13 | $6.13 | 223,537 | — | — |
| 2002-09-09 | $6.23 | $6.23 | 342 | — | — |
| 2002-09-06 | $6.17 | $6.17 | 18,115 | — | — |
| 2002-09-05 | $6.32 | $6.32 | 684 | — | — |
| 2002-09-04 | $6.44 | $6.44 | 14,356 | — | — |
| 2002-09-03 | $6.42 | $6.42 | 16,065 | — | — |
| 2002-08-30 | $6.33 | $6.33 | 10,596 | — | — |
| 2002-08-29 | $6.26 | $6.26 | 35,547 | — | — |
| 2002-08-28 | $6.43 | $6.43 | 17,090 | — | — |
| 2002-08-27 | $6.71 | $6.71 | 32,471 | — | — |
| 2002-08-26 | $6.71 | $6.71 | 16,748 | — | — |
| 2002-08-23 | $6.86 | $6.86 | 8,545 | — | — |
| 2002-08-22 | $6.73 | $6.73 | 10,596 | — | — |
| 2002-08-21 | $6.77 | $6.77 | 50,586 | — | — |
| 2002-08-20 | $6.59 | $6.59 | 5,127 | — | — |
| 2002-08-19 | $6.53 | $6.53 | 10,254 | — | — |
| 2002-08-16 | $6.57 | $6.57 | 10,596 | — | — |
| 2002-08-15 | $6.44 | $6.44 | 1,709 | — | — |
| 2002-08-14 | $6.56 | $6.56 | 1,367 | — | — |
| 2002-08-13 | $6.53 | $6.53 | 2,734 | — | — |
| 2002-08-12 | $6.47 | $6.47 | 12,988 | — | — |
| 2002-08-09 | $6.28 | $6.28 | 342 | — | — |
| 2002-08-08 | $6.36 | $6.36 | 2,734 | — | — |
| 2002-08-07 | $6.44 | $6.44 | 3,760 | — | — |
| 2002-08-06 | $6.18 | $6.18 | 31,104 | — | — |
| 2002-08-05 | $5.83 | $5.83 | 9,229 | — | — |
| 2002-08-02 | $6.61 | $6.61 | 54,346 | — | — |
| 2002-08-01 | $6.55 | $6.55 | 23,926 | — | — |
| 2002-07-31 | $6.59 | $6.59 | 12,647 | — | — |
| 2002-07-30 | $6.40 | $6.40 | 51,270 | — | — |
| 2002-07-29 | $6.01 | $6.01 | 96,046 | — | — |
| 2002-07-26 | $6.00 | $6.00 | 107,325 | — | — |
| 2002-07-25 | $6.58 | $6.58 | 26,319 | — | — |
| 2002-07-24 | $6.92 | $6.92 | 68,702 | — | — |
| 2002-07-23 | $6.81 | $6.81 | 140,480 | — | — |
| 2002-07-22 | $6.89 | $6.89 | 91,261 | — | — |
| 2002-07-19 | $7.02 | $7.02 | 29,053 | — | — |
| 2002-07-18 | $7.01 | $7.01 | 15,381 | — | — |
| 2002-07-17 | $7.19 | $7.19 | 102,882 | — | — |
| 2002-07-16 | $7.42 | $7.42 | 41,358 | — | — |
| 2002-07-15 | $7.38 | $7.38 | 26,660 | — | — |
| 2002-07-12 | $7.46 | $7.46 | 5,469 | — | — |
| 2002-07-11 | $7.54 | $7.54 | 17,090 | — | — |
| 2002-07-10 | $7.58 | $7.58 | 6,836 | — | — |
| 2002-07-09 | $7.73 | $7.73 | 14,697 | — | — |
| 2002-07-08 | $7.61 | $7.61 | 69,385 | — | — |
| 2002-07-05 | $7.39 | $7.39 | 52,295 | — | — |
| 2002-07-03 | $7.36 | $7.36 | 7,178 | — | — |
| 2002-07-02 | $7.36 | $7.36 | 20,850 | — | — |
| 2002-07-01 | $7.38 | $7.38 | 14,014 | — | — |
| 2002-06-28 | $7.39 | $7.39 | 12,988 | — | — |
| 2002-06-27 | $7.40 | $7.40 | 35,889 | — | — |
| 2002-06-26 | $7.46 | $7.46 | 20,508 | — | — |
| 2002-06-25 | $7.32 | $7.32 | 11,963 | — | — |
| 2002-06-24 | $7.37 | $7.37 | 2,734 | — | — |
| 2002-06-21 | $7.46 | $7.46 | 2,051 | — | — |
| 2002-06-20 | $7.39 | $7.39 | 7,520 | — | — |
| 2002-06-19 | $7.31 | $7.31 | 4,785 | — | — |
| 2002-06-18 | $7.29 | $7.29 | 1,367 | — | — |
| 2002-06-17 | $7.24 | $7.24 | 8,545 | — | — |
| 2002-06-14 | $7.19 | $7.19 | 15,039 | — | — |
| 2002-06-13 | $7.08 | $7.08 | 35,547 | — | — |
| 2002-06-12 | $7.23 | $7.23 | 17,774 | — | — |
| 2002-06-11 | $7.27 | $7.27 | 22,901 | — | — |
| 2002-06-10 | $7.61 | $7.61 | 109,718 | — | — |
| 2002-06-07 | $7.61 | $7.61 | 10,596 | — | — |
| 2002-06-06 | $7.75 | $7.75 | 140,138 | — | — |
| 2002-06-05 | $7.90 | $7.90 | 18,115 | — | — |
| 2002-06-04 | $7.95 | $7.95 | 32,813 | — | — |
| 2002-06-03 | $7.89 | $7.89 | 23,242 | — | — |
| 2002-05-31 | $7.83 | $7.83 | 25,977 | — | — |
| 2002-05-30 | $7.57 | $7.57 | 11,963 | — | — |
| 2002-05-29 | $7.49 | $7.49 | 143,556 | — | — |
| 2002-05-28 | $7.57 | $7.57 | 36,914 | — | — |
| 2002-05-24 | $7.44 | $7.44 | 29,053 | — | — |
| 2002-05-23 | $7.34 | $7.34 | 13,330 | — | — |
| 2002-05-22 | $7.30 | $7.30 | 31,787 | — | — |
| 2002-05-21 | $7.32 | $7.32 | 66,651 | — | — |
| 2002-05-20 | $7.20 | $7.20 | 7,861 | — | — |
| 2002-05-17 | $7.15 | $7.15 | 46,485 | — | — |
| 2002-05-16 | $7.17 | $7.17 | 20,508 | — | — |
| 2002-05-15 | $7.11 | $7.11 | 79,981 | — | — |
| 2002-05-14 | $6.99 | $6.99 | 70,069 | — | — |
| 2002-05-13 | $7.09 | $7.09 | 31,787 | — | — |
| 2002-05-10 | $7.02 | $7.02 | 1,709 | — | — |
| 2002-05-09 | $7.02 | $7.02 | 48,194 | — | — |
| 2002-05-08 | $7.05 | $7.05 | 21,875 | — | — |
| 2002-05-07 | $7.10 | $7.10 | 15,723 | — | — |
| 2002-05-06 | $7.18 | $7.18 | 14,697 | — | — |
| 2002-05-03 | $7.31 | $7.31 | 37,598 | — | — |
| 2002-05-02 | $7.38 | $7.38 | 4,102 | — | — |
| 2002-05-01 | $7.20 | $7.20 | 6,836 | — | — |
| 2002-04-30 | $7.02 | $7.02 | 5,811 | — | — |
| 2002-04-29 | $6.86 | $6.86 | 7,520 | — | — |
| 2002-04-26 | $6.94 | $6.94 | 4,102 | — | — |
| 2002-04-25 | $7.05 | $7.05 | 3,418 | — | — |
| 2002-04-24 | $7.03 | $7.03 | 21,533 | — | — |
| 2002-04-23 | $6.99 | $6.99 | 17,774 | — | — |
| 2002-04-22 | $7.34 | $7.34 | 38,965 | — | — |
| 2002-04-19 | $7.10 | $7.10 | 6,494 | — | — |
| 2002-04-18 | $7.27 | $7.27 | 12,988 | — | — |
| 2002-04-17 | $7.24 | $7.24 | 11,963 | — | — |
| 2002-04-16 | $6.94 | $6.94 | 9,229 | — | — |
| 2002-04-15 | $6.83 | $6.83 | 46,827 | — | — |
| 2002-04-12 | $7.19 | $7.19 | 9,229 | — | — |
| 2002-04-11 | $7.20 | $7.20 | 56,397 | — | — |
| 2002-04-10 | $6.85 | $6.85 | 55,713 | — | — |
| 2002-04-09 | $6.73 | $6.73 | 1,367 | — | — |
| 2002-04-08 | $6.80 | $6.80 | 1,709 | — | — |
| 2002-04-05 | $6.83 | $6.83 | 28,369 | — | — |
| 2002-04-04 | $6.73 | $6.73 | 11,963 | — | — |
| 2002-04-03 | $6.71 | $6.71 | 23,242 | — | — |
| 2002-04-02 | $6.69 | $6.69 | 15,039 | — | — |
| 2002-04-01 | $6.45 | $6.45 | 1,709 | — | — |
| 2002-03-28 | $6.48 | $6.48 | 10,254 | — | — |
| 2002-03-27 | $6.53 | $6.53 | 3,418 | — | — |
| 2002-03-26 | $6.64 | $6.64 | 31,104 | — | — |
| 2002-03-25 | $6.79 | $6.79 | 3,076 | — | — |
| 2002-03-22 | $6.82 | $6.82 | 5,811 | — | — |
| 2002-03-21 | $6.77 | $6.77 | 1,709 | — | — |
| 2002-03-20 | $6.63 | $6.63 | 9,229 | — | — |
| 2002-03-19 | $6.64 | $6.64 | 684 | — | — |
| 2002-03-18 | $6.70 | $6.70 | 49,561 | — | — |
| 2002-03-15 | $6.68 | $6.68 | 32,813 | — | — |
| 2002-03-14 | $6.74 | $6.74 | 15,039 | — | — |
| 2002-03-13 | $6.58 | $6.58 | 33,838 | — | — |
| 2002-03-12 | $6.38 | $6.38 | 67,335 | — | — |
| 2002-03-11 | $6.39 | $6.39 | 140,480 | — | — |
| 2002-03-08 | $6.49 | $6.49 | 115,870 | — | — |
| 2002-03-07 | $6.58 | $6.58 | 346,585 | — | — |
| 2002-03-06 | $6.73 | $6.73 | 38,282 | — | — |
| 2002-03-05 | $6.70 | $6.70 | 22,217 | — | — |
| 2002-03-04 | $6.45 | $6.45 | 138,429 | — | — |
| 2002-03-01 | $6.49 | $6.49 | 30,420 | — | — |
| 2002-02-28 | $6.63 | $6.63 | 16,748 | — | — |
| 2002-02-27 | $6.61 | $6.61 | 157,228 | — | — |
| 2002-02-26 | $6.73 | $6.73 | 50,928 | — | — |
| 2002-02-25 | $6.79 | $6.79 | 44,434 | — | — |
| 2002-02-22 | $6.74 | $6.74 | 20,166 | — | — |
| 2002-02-21 | $6.95 | $6.95 | 6,152 | — | — |
| 2002-02-20 | $7.00 | $7.00 | 8,545 | — | — |
| 2002-02-19 | $6.98 | $6.98 | 18,115 | — | — |
| 2002-02-15 | $7.08 | $7.08 | 11,621 | — | — |
| 2002-02-14 | $7.08 | $7.08 | 125,782 | — | — |
| 2002-02-13 | $6.90 | $6.90 | 684 | — | — |
| 2002-02-12 | $6.91 | $6.91 | 52,637 | — | — |
| 2002-02-11 | $6.85 | $6.85 | 8,545 | — | — |
| 2002-02-08 | $6.85 | $6.85 | 22,559 | — | — |
| 2002-02-07 | $6.91 | $6.91 | 101,173 | — | — |
| 2002-02-06 | $6.82 | $6.82 | 47,168 | — | — |
| 2002-02-05 | $6.92 | $6.92 | 12,988 | — | — |
| 2002-02-04 | $6.80 | $6.80 | 7,178 | — | — |
| 2002-02-01 | $6.79 | $6.79 | 40,674 | — | — |
| 2002-01-31 | $6.79 | $6.79 | 29,395 | — | — |
| 2002-01-30 | $6.77 | $6.77 | 204,396 | — | — |
| 2002-01-29 | $6.82 | $6.82 | 617,974 | — | — |
| 2002-01-28 | $7.50 | $7.50 | 23,242 | — | — |
| 2002-01-25 | $7.46 | $7.46 | 39,649 | — | — |
| 2002-01-24 | $7.47 | $7.47 | 17,774 | — | — |
| 2002-01-23 | $7.31 | $7.31 | 8,545 | — | — |
| 2002-01-22 | $7.17 | $7.17 | 15,723 | — | — |
| 2002-01-18 | $7.09 | $7.09 | 115,187 | — | — |
| 2002-01-17 | $7.43 | $7.43 | 18,457 | — | — |
| 2002-01-16 | $7.17 | $7.17 | 10,254 | — | — |
| 2002-01-15 | $7.33 | $7.33 | 35,205 | — | — |
| 2002-01-14 | $7.07 | $7.07 | 130,909 | — | — |
| 2002-01-11 | $6.88 | $6.88 | 367,777 | — | — |
| 2002-01-10 | $6.80 | $6.80 | 426,566 | — | — |
| 2002-01-09 | $7.37 | $7.37 | 118,946 | — | — |
| 2002-01-08 | $7.93 | $7.93 | 10,596 | — | — |
| 2002-01-07 | $7.95 | $7.95 | 12,305 | — | — |
| 2002-01-04 | $8.01 | $8.01 | 17,774 | — | — |
| 2002-01-03 | $8.05 | $8.05 | 30,420 | — | — |
| 2002-01-02 | $8.15 | $8.15 | 46,143 | — | — |