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
- 1998-05-27 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 | $5.61 | $5.61 | 62,224 | — | — |
| 2002-12-30 | $5.50 | $5.50 | 29,860 | — | — |
| 2002-12-27 | $5.54 | $5.54 | 11,022 | — | — |
| 2002-12-26 | $5.52 | $5.52 | 28,457 | — | — |
| 2002-12-24 | $5.50 | $5.50 | 11,924 | — | — |
| 2002-12-23 | $5.56 | $5.56 | 30,260 | — | — |
| 2002-12-20 | $5.54 | $5.54 | 18,236 | — | — |
| 2002-12-19 | $5.54 | $5.54 | 39,479 | — | — |
| 2002-12-18 | $5.57 | $5.57 | 25,952 | — | — |
| 2002-12-17 | $5.55 | $5.55 | 75,050 | — | — |
| 2002-12-16 | $5.64 | $5.64 | 75,651 | — | — |
| 2002-12-13 | $5.57 | $5.57 | 46,192 | — | — |
| 2002-12-12 | $5.54 | $5.54 | 149,999 | — | — |
| 2002-12-11 | $5.56 | $5.56 | 41,984 | — | — |
| 2002-12-10 | $5.50 | $5.50 | 36,974 | — | — |
| 2002-12-09 | $5.47 | $5.47 | 38,176 | — | — |
| 2002-12-06 | $5.44 | $5.44 | 207,614 | — | — |
| 2002-12-05 | $5.34 | $5.34 | 68,036 | — | — |
| 2002-12-04 | $5.55 | $5.55 | 338,175 | — | — |
| 2002-12-03 | $5.47 | $5.47 | 54,008 | — | — |
| 2002-12-02 | $5.33 | $5.33 | 94,188 | — | — |
| 2002-11-29 | $5.61 | $5.61 | 32,365 | — | — |
| 2002-11-27 | $5.64 | $5.64 | 158,617 | — | — |
| 2002-11-26 | $5.29 | $5.29 | 1,097,591 | — | — |
| 2002-11-25 | $5.39 | $5.39 | 88,777 | — | — |
| 2002-11-22 | $5.40 | $5.40 | 91,883 | — | — |
| 2002-11-21 | $5.39 | $5.39 | 150,200 | — | — |
| 2002-11-20 | $5.29 | $5.29 | 213,626 | — | — |
| 2002-11-19 | $5.50 | $5.50 | 39,880 | — | — |
| 2002-11-18 | $5.53 | $5.53 | 55,711 | — | — |
| 2002-11-15 | $5.50 | $5.50 | 31,363 | — | — |
| 2002-11-14 | $5.59 | $5.59 | 142,985 | — | — |
| 2002-11-13 | $5.67 | $5.67 | 27,755 | — | — |
| 2002-11-12 | $5.72 | $5.72 | 60,020 | — | — |
| 2002-11-11 | $5.74 | $5.74 | 76,853 | — | — |
| 2002-11-08 | $5.79 | $5.79 | 118,937 | — | — |
| 2002-11-07 | $5.72 | $5.72 | 195,791 | — | — |
| 2002-11-06 | $5.69 | $5.69 | 128,056 | — | — |
| 2002-11-05 | $5.77 | $5.77 | 145,991 | — | — |
| 2002-11-04 | $5.99 | $5.99 | 444,888 | — | — |
| 2002-11-01 | $5.44 | $5.44 | 147,394 | — | — |
| 2002-10-31 | $5.34 | $5.34 | 120,541 | — | — |
| 2002-10-30 | $5.17 | $5.17 | 53,507 | — | — |
| 2002-10-29 | $5.05 | $5.05 | 436,371 | — | — |
| 2002-10-28 | $4.76 | $4.76 | 87,875 | — | — |
| 2002-10-25 | $4.77 | $4.77 | 29,659 | — | — |
| 2002-10-24 | $4.73 | $4.73 | 124,048 | — | — |
| 2002-10-23 | $4.84 | $4.84 | 111,422 | — | — |
| 2002-10-22 | $4.76 | $4.76 | 60,721 | — | — |
| 2002-10-21 | $4.89 | $4.89 | 93,587 | — | — |
| 2002-10-18 | $4.99 | $4.99 | 210,921 | — | — |
| 2002-10-17 | $4.69 | $4.69 | 23,347 | — | — |
| 2002-10-16 | $4.64 | $4.64 | 43,687 | — | — |
| 2002-10-15 | $4.69 | $4.69 | 93,787 | — | — |
| 2002-10-14 | $4.52 | $4.52 | 29,258 | — | — |
| 2002-10-11 | $4.69 | $4.69 | 41,683 | — | — |
| 2002-10-10 | $4.58 | $4.58 | 19,840 | — | — |
| 2002-10-09 | $4.63 | $4.63 | 54,008 | — | — |
| 2002-10-08 | $4.73 | $4.73 | 49,499 | — | — |
| 2002-10-07 | $4.75 | $4.75 | 49,799 | — | — |
| 2002-10-04 | $5.02 | $5.02 | 46,593 | — | — |
| 2002-10-03 | $5.14 | $5.14 | 54,809 | — | — |
| 2002-10-02 | $5.01 | $5.01 | 31,563 | — | — |
| 2002-10-01 | $5.02 | $5.02 | 50,401 | — | — |
| 2002-09-30 | $5.09 | $5.09 | 32,565 | — | — |
| 2002-09-27 | $5.13 | $5.13 | 79,459 | — | — |
| 2002-09-26 | $5.05 | $5.05 | 86,272 | — | — |
| 2002-09-25 | $4.89 | $4.89 | 27,655 | — | — |
| 2002-09-24 | $4.92 | $4.92 | 31,663 | — | — |
| 2002-09-23 | $4.89 | $4.89 | 57,815 | — | — |
| 2002-09-20 | $5.04 | $5.04 | 18,537 | — | — |
| 2002-09-19 | $5.07 | $5.07 | 29,459 | — | — |
| 2002-09-18 | $5.19 | $5.19 | 56,012 | — | — |
| 2002-09-17 | $5.03 | $5.03 | 93,887 | — | — |
| 2002-09-16 | $5.00 | $5.00 | 108,517 | — | — |
| 2002-09-13 | $5.14 | $5.14 | 101,202 | — | — |
| 2002-09-12 | $4.93 | $4.93 | 33,968 | — | — |
| 2002-09-11 | $4.89 | $4.89 | 14,429 | — | — |
| 2002-09-10 | $4.83 | $4.83 | 30,661 | — | — |
| 2002-09-09 | $5.04 | $5.04 | 66,633 | — | — |
| 2002-09-06 | $5.04 | $5.04 | 43,787 | — | — |
| 2002-09-05 | $4.99 | $4.99 | 23,848 | — | — |
| 2002-09-04 | $4.94 | $4.94 | 32,164 | — | — |
| 2002-09-03 | $5.03 | $5.03 | 135,971 | — | — |
| 2002-08-30 | $5.08 | $5.08 | 230,460 | — | — |
| 2002-08-29 | $4.89 | $4.89 | 70,040 | — | — |
| 2002-08-28 | $4.80 | $4.80 | 80,260 | — | — |
| 2002-08-27 | $4.74 | $4.74 | 36,473 | — | — |
| 2002-08-26 | $4.59 | $4.59 | 94,990 | — | — |
| 2002-08-23 | $4.40 | $4.40 | 13,126 | — | — |
| 2002-08-22 | $4.43 | $4.43 | 36,773 | — | — |
| 2002-08-21 | $4.44 | $4.44 | 4,108 | — | — |
| 2002-08-20 | $4.37 | $4.37 | 18,136 | — | — |
| 2002-08-19 | $4.40 | $4.40 | 16,232 | — | — |
| 2002-08-16 | $4.59 | $4.59 | 64,729 | — | — |
| 2002-08-15 | $4.49 | $4.49 | 13,928 | — | — |
| 2002-08-14 | $4.48 | $4.48 | 74,449 | — | — |
| 2002-08-13 | $4.53 | $4.53 | 11,623 | — | — |
| 2002-08-12 | $4.49 | $4.49 | 5,511 | — | — |
| 2002-08-09 | $4.45 | $4.45 | 6,513 | — | — |
| 2002-08-08 | $4.43 | $4.43 | 16,232 | — | — |
| 2002-08-07 | $4.39 | $4.39 | 67,134 | — | — |
| 2002-08-06 | $4.39 | $4.39 | 63,226 | — | — |
| 2002-08-05 | $4.40 | $4.40 | 25,451 | — | — |
| 2002-08-02 | $4.50 | $4.50 | 28,757 | — | — |
| 2002-08-01 | $4.70 | $4.70 | 19,138 | — | — |
| 2002-07-31 | $4.67 | $4.67 | 17,836 | — | — |
| 2002-07-30 | $4.44 | $4.44 | 16,633 | — | — |
| 2002-07-29 | $4.49 | $4.49 | 51,703 | — | — |
| 2002-07-26 | $4.15 | $4.15 | 29,759 | — | — |
| 2002-07-25 | $4.37 | $4.37 | 33,367 | — | — |
| 2002-07-24 | $4.29 | $4.29 | 60,621 | — | — |
| 2002-07-23 | $4.39 | $4.39 | 30,260 | — | — |
| 2002-07-22 | $4.62 | $4.62 | 17,936 | — | — |
| 2002-07-19 | $4.63 | $4.63 | 56,713 | — | — |
| 2002-07-18 | $4.61 | $4.61 | 27,455 | — | — |
| 2002-07-17 | $4.70 | $4.70 | 50,200 | — | — |
| 2002-07-16 | $4.68 | $4.68 | 32,665 | — | — |
| 2002-07-15 | $4.67 | $4.67 | 13,226 | — | — |
| 2002-07-12 | $4.79 | $4.79 | 39,178 | — | — |
| 2002-07-11 | $4.80 | $4.80 | 34,769 | — | — |
| 2002-07-10 | $4.79 | $4.79 | 12,525 | — | — |
| 2002-07-09 | $4.99 | $4.99 | 33,968 | — | — |
| 2002-07-08 | $4.97 | $4.97 | 14,729 | — | — |
| 2002-07-05 | $4.95 | $4.95 | 7,916 | — | — |
| 2002-07-03 | $4.98 | $4.98 | 10,721 | — | — |
| 2002-07-02 | $5.09 | $5.09 | 25,751 | — | — |
| 2002-07-01 | $5.09 | $5.09 | 32,064 | — | — |
| 2002-06-28 | $4.99 | $4.99 | 68,036 | — | — |
| 2002-06-27 | $4.99 | $4.99 | 55,711 | — | — |
| 2002-06-26 | $5.02 | $5.02 | 45,591 | — | — |
| 2002-06-25 | $4.84 | $4.84 | 23,246 | — | — |
| 2002-06-24 | $4.91 | $4.91 | 92,184 | — | — |
| 2002-06-21 | $5.06 | $5.06 | 134,869 | — | — |
| 2002-06-20 | $5.24 | $5.24 | 127,555 | — | — |
| 2002-06-19 | $5.23 | $5.23 | 16,333 | — | — |
| 2002-06-18 | $5.23 | $5.23 | 30,661 | — | — |
| 2002-06-17 | $5.19 | $5.19 | 224,949 | — | — |
| 2002-06-14 | $5.29 | $5.29 | 90,982 | — | — |
| 2002-06-13 | $5.36 | $5.36 | 76,553 | — | — |
| 2002-06-12 | $5.37 | $5.37 | 126,853 | — | — |
| 2002-06-11 | $5.44 | $5.44 | 68,938 | — | — |
| 2002-06-10 | $5.48 | $5.48 | 93,887 | — | — |
| 2002-06-07 | $5.49 | $5.49 | 196,091 | — | — |
| 2002-06-06 | $5.49 | $5.49 | 114,529 | — | — |
| 2002-06-05 | $5.66 | $5.66 | 54,409 | — | — |
| 2002-06-04 | $5.79 | $5.79 | 60,320 | — | — |
| 2002-06-03 | $5.89 | $5.89 | 55,210 | — | — |
| 2002-05-31 | $5.99 | $5.99 | 133,166 | — | — |
| 2002-05-30 | $5.91 | $5.91 | 14,429 | — | — |
| 2002-05-29 | $5.89 | $5.89 | 98,597 | — | — |
| 2002-05-28 | $6.03 | $6.03 | 112,825 | — | — |
| 2002-05-24 | $5.98 | $5.98 | 80,360 | — | — |
| 2002-05-23 | $6.03 | $6.03 | 188,476 | — | — |
| 2002-05-22 | $5.88 | $5.88 | 177,855 | — | — |
| 2002-05-21 | $5.74 | $5.74 | 222,845 | — | — |
| 2002-05-20 | $5.49 | $5.49 | 109,418 | — | — |
| 2002-05-17 | $5.42 | $5.42 | 56,212 | — | — |
| 2002-05-16 | $5.49 | $5.49 | 26,353 | — | — |
| 2002-05-15 | $5.42 | $5.42 | 88,076 | — | — |
| 2002-05-14 | $5.74 | $5.74 | 39,479 | — | — |
| 2002-05-13 | $5.54 | $5.54 | 124,048 | — | — |
| 2002-05-10 | $5.81 | $5.81 | 234,869 | — | — |
| 2002-05-09 | $5.34 | $5.34 | 221,943 | — | — |
| 2002-05-08 | $4.83 | $4.83 | 37,475 | — | — |
| 2002-05-07 | $4.79 | $4.79 | 67,635 | — | — |
| 2002-05-06 | $4.97 | $4.97 | 52,104 | — | — |
| 2002-05-03 | $4.91 | $4.91 | 16,834 | — | — |
| 2002-05-02 | $4.89 | $4.89 | 70,741 | — | — |
| 2002-05-01 | $4.86 | $4.86 | 40,080 | — | — |
| 2002-04-30 | $4.74 | $4.74 | 11,022 | — | — |
| 2002-04-29 | $4.73 | $4.73 | 32,665 | — | — |
| 2002-04-26 | $4.79 | $4.79 | 74,649 | — | — |
| 2002-04-25 | $4.69 | $4.69 | 67,635 | — | — |
| 2002-04-24 | $4.50 | $4.50 | 56,513 | — | — |
| 2002-04-23 | $4.49 | $4.49 | 67,034 | — | — |
| 2002-04-22 | $4.67 | $4.67 | 79,759 | — | — |
| 2002-04-19 | $4.77 | $4.77 | 140,380 | — | — |
| 2002-04-18 | $4.54 | $4.54 | 59,819 | — | — |
| 2002-04-17 | $4.68 | $4.68 | 16,533 | — | — |
| 2002-04-16 | $4.67 | $4.67 | 61,322 | — | — |
| 2002-04-15 | $4.62 | $4.62 | 85,972 | — | — |
| 2002-04-12 | $4.49 | $4.49 | 106,713 | — | — |
| 2002-04-11 | $4.24 | $4.24 | 76,052 | — | — |
| 2002-04-10 | $3.99 | $3.99 | 25,551 | — | — |
| 2002-04-09 | $3.97 | $3.97 | 62,825 | — | — |
| 2002-04-08 | $4.06 | $4.06 | 66,433 | — | — |
| 2002-04-05 | $4.06 | $4.06 | 26,954 | — | — |
| 2002-04-04 | $4.17 | $4.17 | 83,968 | — | — |
| 2002-04-03 | $3.98 | $3.98 | 72,745 | — | — |
| 2002-04-02 | $3.72 | $3.72 | 70,140 | — | — |
| 2002-04-01 | $3.75 | $3.75 | 145,691 | — | — |
| 2002-03-28 | $3.80 | $3.80 | 54,910 | — | — |
| 2002-03-27 | $3.75 | $3.75 | 292,283 | — | — |
| 2002-03-26 | $3.95 | $3.95 | 60,320 | — | — |
| 2002-03-25 | $4.01 | $4.01 | 28,357 | — | — |
| 2002-03-22 | $4.03 | $4.03 | 26,753 | — | — |
| 2002-03-21 | $4.15 | $4.15 | 83,166 | — | — |
| 2002-03-20 | $4.08 | $4.08 | 33,667 | — | — |
| 2002-03-19 | $4.12 | $4.12 | 38,276 | — | — |
| 2002-03-18 | $4.24 | $4.24 | 105,210 | — | — |
| 2002-03-15 | $4.16 | $4.16 | 85,972 | — | — |
| 2002-03-14 | $4.03 | $4.03 | 53,306 | — | — |
| 2002-03-13 | $4.07 | $4.07 | 48,697 | — | — |
| 2002-03-12 | $4.11 | $4.11 | 36,773 | — | — |
| 2002-03-11 | $4.15 | $4.15 | 66,132 | — | — |
| 2002-03-08 | $4.23 | $4.23 | 45,491 | — | — |
| 2002-03-07 | $4.19 | $4.19 | 42,084 | — | — |
| 2002-03-06 | $4.19 | $4.19 | 65,230 | — | — |
| 2002-03-05 | $4.04 | $4.04 | 112,024 | — | — |
| 2002-03-04 | $3.92 | $3.92 | 36,172 | — | — |
| 2002-03-01 | $3.79 | $3.79 | 62,124 | — | — |
| 2002-02-28 | $3.69 | $3.69 | 1,906,505 | — | — |
| 2002-02-27 | $3.48 | $3.48 | 98,096 | — | — |
| 2002-02-26 | $3.43 | $3.43 | 179,659 | — | — |
| 2002-02-25 | $3.55 | $3.55 | 95,992 | — | — |
| 2002-02-22 | $3.44 | $3.44 | 162,524 | — | — |
| 2002-02-21 | $3.46 | $3.46 | 96,693 | — | — |
| 2002-02-20 | $3.57 | $3.57 | 120,741 | — | — |
| 2002-02-19 | $3.49 | $3.49 | 362,123 | — | — |
| 2002-02-15 | $3.95 | $3.95 | 76,453 | — | — |
| 2002-02-14 | $3.93 | $3.93 | 73,547 | — | — |
| 2002-02-13 | $3.89 | $3.89 | 131,963 | — | — |
| 2002-02-12 | $3.89 | $3.89 | 82,264 | — | — |
| 2002-02-11 | $3.98 | $3.98 | 40,681 | — | — |
| 2002-02-08 | $4.09 | $4.09 | 161,823 | — | — |
| 2002-02-07 | $4.44 | $4.44 | 36,874 | — | — |
| 2002-02-06 | $4.54 | $4.54 | 46,994 | — | — |
| 2002-02-05 | $4.43 | $4.43 | 38,878 | — | — |
| 2002-02-04 | $4.58 | $4.58 | 32,465 | — | — |
| 2002-02-01 | $4.92 | $4.92 | 17,134 | — | — |
| 2002-01-31 | $5.02 | $5.02 | 143,987 | — | — |
| 2002-01-30 | $4.53 | $4.53 | 96,893 | — | — |
| 2002-01-29 | $4.94 | $4.94 | 149,198 | — | — |
| 2002-01-28 | $5.21 | $5.21 | 105,110 | — | — |
| 2002-01-25 | $5.39 | $5.39 | 153,005 | — | — |
| 2002-01-24 | $5.50 | $5.50 | 79,960 | — | — |
| 2002-01-23 | $5.51 | $5.51 | 86,573 | — | — |
| 2002-01-22 | $5.50 | $5.50 | 116,533 | — | — |
| 2002-01-18 | $5.59 | $5.59 | 55,711 | — | — |
| 2002-01-17 | $5.54 | $5.54 | 69,038 | — | — |
| 2002-01-16 | $5.55 | $5.55 | 131,062 | — | — |
| 2002-01-15 | $5.45 | $5.45 | 100,100 | — | — |
| 2002-01-14 | $5.61 | $5.61 | 122,044 | — | — |
| 2002-01-11 | $5.77 | $5.77 | 223,947 | — | — |
| 2002-01-10 | $6.02 | $6.02 | 86,072 | — | — |
| 2002-01-09 | $6.05 | $6.05 | 170,440 | — | — |
| 2002-01-08 | $5.98 | $5.98 | 66,032 | — | — |
| 2002-01-07 | $5.99 | $5.99 | 94,088 | — | — |
| 2002-01-04 | $6.24 | $6.24 | 303,606 | — | — |
| 2002-01-03 | $6.18 | $6.18 | 369,538 | — | — |
| 2002-01-02 | $6.24 | $6.24 | 141,382 | — | — |