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
- 1980-03-17 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 | $4.80 | $4.80 | 6,750 | — | — |
| 2002-12-30 | $4.93 | $4.93 | 47,250 | — | — |
| 2002-12-27 | $5.00 | $5.00 | 12,825 | — | — |
| 2002-12-26 | $4.91 | $4.91 | 40,050 | — | — |
| 2002-12-24 | $4.80 | $4.80 | 4,725 | — | — |
| 2002-12-23 | $4.80 | $4.80 | 33,750 | — | — |
| 2002-12-20 | $4.64 | $4.64 | 33,975 | — | — |
| 2002-12-19 | $4.77 | $4.77 | 57,150 | — | — |
| 2002-12-18 | $4.51 | $4.51 | 27,225 | — | — |
| 2002-12-17 | $4.05 | $4.05 | 18,900 | — | — |
| 2002-12-16 | $4.22 | $4.22 | 39,150 | — | — |
| 2002-12-13 | $4.36 | $4.36 | 21,150 | — | — |
| 2002-12-12 | $4.35 | $4.35 | 11,250 | — | — |
| 2002-12-11 | $4.31 | $4.31 | 39,600 | — | — |
| 2002-12-10 | $4.40 | $4.40 | 34,650 | — | — |
| 2002-12-09 | $4.52 | $4.52 | 45,000 | — | — |
| 2002-12-06 | $4.72 | $4.72 | 29,250 | — | — |
| 2002-12-05 | $4.53 | $4.53 | 33,750 | — | — |
| 2002-12-04 | $4.40 | $4.40 | 12,375 | — | — |
| 2002-12-03 | $4.39 | $4.39 | 14,400 | — | — |
| 2002-12-02 | $4.16 | $4.16 | 10,800 | — | — |
| 2002-11-29 | $4.18 | $4.18 | 43,200 | — | — |
| 2002-11-27 | $3.91 | $3.91 | 31,725 | — | — |
| 2002-11-26 | $4.00 | $4.00 | 2,925 | — | — |
| 2002-11-25 | $3.95 | $3.95 | 7,875 | — | — |
| 2002-11-22 | $3.91 | $3.91 | 17,775 | — | — |
| 2002-11-21 | $3.92 | $3.92 | 19,125 | — | — |
| 2002-11-20 | $3.71 | $3.71 | 520,650 | — | — |
| 2002-11-19 | $3.77 | $3.77 | 5,175 | — | — |
| 2002-11-18 | $3.77 | $3.77 | 19,800 | — | — |
| 2002-11-15 | $3.69 | $3.69 | 4,500 | — | — |
| 2002-11-14 | $3.86 | $3.86 | 11,700 | — | — |
| 2002-11-13 | $3.73 | $3.73 | 11,025 | — | — |
| 2002-11-12 | $3.64 | $3.64 | 8,325 | — | — |
| 2002-11-11 | $3.42 | $3.42 | 10,800 | — | — |
| 2002-11-08 | $3.63 | $3.63 | 6,975 | — | — |
| 2002-11-07 | $3.69 | $3.69 | 16,650 | — | — |
| 2002-11-06 | $3.69 | $3.69 | 17,775 | — | — |
| 2002-11-05 | $3.49 | $3.49 | 15,300 | — | — |
| 2002-11-04 | $3.60 | $3.60 | 53,550 | — | — |
| 2002-11-01 | $3.36 | $3.36 | 15,975 | — | — |
| 2002-10-31 | $3.29 | $3.29 | 3,375 | — | — |
| 2002-10-30 | $3.30 | $3.30 | 5,850 | — | — |
| 2002-10-29 | $3.25 | $3.25 | 2,700 | — | — |
| 2002-10-28 | $3.25 | $3.25 | 1,575 | — | — |
| 2002-10-25 | $3.24 | $3.24 | 30,825 | — | — |
| 2002-10-24 | $3.18 | $3.18 | 4,500 | — | — |
| 2002-10-23 | $3.17 | $3.17 | 3,375 | — | — |
| 2002-10-22 | $3.26 | $3.26 | 14,625 | — | — |
| 2002-10-21 | $3.16 | $3.16 | 5,625 | — | — |
| 2002-10-18 | $3.16 | $3.16 | 8,775 | — | — |
| 2002-10-17 | $3.12 | $3.12 | 23,400 | — | — |
| 2002-10-16 | $2.98 | $2.98 | 9,675 | — | — |
| 2002-10-15 | $3.11 | $3.11 | 80,550 | — | — |
| 2002-10-14 | $2.92 | $2.92 | 3,375 | — | — |
| 2002-10-11 | $2.91 | $2.91 | 7,875 | — | — |
| 2002-10-10 | $2.89 | $2.89 | 19,800 | — | — |
| 2002-10-09 | $2.81 | $2.81 | 7,875 | — | — |
| 2002-10-08 | $2.84 | $2.84 | 17,550 | — | — |
| 2002-10-07 | $2.80 | $2.80 | 21,600 | — | — |
| 2002-10-04 | $2.71 | $2.71 | 756,000 | — | — |
| 2002-10-03 | $3.02 | $3.02 | 23,175 | — | — |
| 2002-10-02 | $3.13 | $3.13 | 38,700 | — | — |
| 2002-10-01 | $3.21 | $3.21 | 83,025 | — | — |
| 2002-09-30 | $3.13 | $3.13 | 33,300 | — | — |
| 2002-09-27 | $3.31 | $3.31 | 10,350 | — | — |
| 2002-09-26 | $3.31 | $3.31 | 29,475 | — | — |
| 2002-09-25 | $3.42 | $3.42 | 17,325 | — | — |
| 2002-09-24 | $3.33 | $3.33 | 29,925 | — | — |
| 2002-09-23 | $3.40 | $3.40 | 11,475 | — | — |
| 2002-09-20 | $3.45 | $3.45 | 16,200 | — | — |
| 2002-09-19 | $3.44 | $3.44 | 22,725 | — | — |
| 2002-09-18 | $3.54 | $3.54 | 23,850 | — | — |
| 2002-09-17 | $3.50 | $3.50 | 2,025 | — | — |
| 2002-09-16 | $3.56 | $3.56 | 13,725 | — | — |
| 2002-09-13 | $3.56 | $3.56 | 4,275 | — | — |
| 2002-09-12 | $3.58 | $3.58 | 1,800 | — | — |
| 2002-09-11 | $3.56 | $3.56 | 3,150 | — | — |
| 2002-09-10 | $3.64 | $3.64 | 24,975 | — | — |
| 2002-09-09 | $3.49 | $3.49 | 7,425 | — | — |
| 2002-09-06 | $3.56 | $3.56 | 26,775 | — | — |
| 2002-09-05 | $3.62 | $3.62 | 6,750 | — | — |
| 2002-09-04 | $3.63 | $3.63 | 9,000 | — | — |
| 2002-09-03 | $3.65 | $3.65 | 16,875 | — | — |
| 2002-08-30 | $3.64 | $3.64 | 15,750 | — | — |
| 2002-08-29 | $3.65 | $3.65 | 13,275 | — | — |
| 2002-08-28 | $3.64 | $3.64 | 46,350 | — | — |
| 2002-08-27 | $3.68 | $3.68 | 13,050 | — | — |
| 2002-08-26 | $3.70 | $3.70 | 13,500 | — | — |
| 2002-08-23 | $3.78 | $3.78 | 16,650 | — | — |
| 2002-08-22 | $3.87 | $3.87 | 8,775 | — | — |
| 2002-08-21 | $3.82 | $3.82 | 11,925 | — | — |
| 2002-08-20 | $3.82 | $3.82 | 25,875 | — | — |
| 2002-08-19 | $3.78 | $3.78 | 24,975 | — | — |
| 2002-08-16 | $3.78 | $3.78 | 16,650 | — | — |
| 2002-08-15 | $3.58 | $3.58 | 24,525 | — | — |
| 2002-08-14 | $3.75 | $3.75 | 12,150 | — | — |
| 2002-08-13 | $4.05 | $4.05 | 7,650 | — | — |
| 2002-08-12 | $3.92 | $3.92 | 1,125 | — | — |
| 2002-08-09 | $3.84 | $3.84 | 2,475 | — | — |
| 2002-08-08 | $3.79 | $3.79 | 3,600 | — | — |
| 2002-08-07 | $3.58 | $3.58 | 9,225 | — | — |
| 2002-08-06 | $3.58 | $3.58 | 14,850 | — | — |
| 2002-08-05 | $3.57 | $3.57 | 9,900 | — | — |
| 2002-08-02 | $3.78 | $3.78 | 38,700 | — | — |
| 2002-08-01 | $3.78 | $3.78 | 11,250 | — | — |
| 2002-07-31 | $4.15 | $4.15 | 51,075 | — | — |
| 2002-07-30 | $4.08 | $4.08 | 41,625 | — | — |
| 2002-07-29 | $3.67 | $3.67 | 58,950 | — | — |
| 2002-07-26 | $3.56 | $3.56 | 12,825 | — | — |
| 2002-07-25 | $3.56 | $3.56 | 4,050 | — | — |
| 2002-07-24 | $3.51 | $3.51 | 35,100 | — | — |
| 2002-07-23 | $3.49 | $3.49 | 7,200 | — | — |
| 2002-07-22 | $3.56 | $3.56 | 30,375 | — | — |
| 2002-07-19 | $3.33 | $3.33 | 9,225 | — | — |
| 2002-07-18 | $3.38 | $3.38 | 13,725 | — | — |
| 2002-07-17 | $3.33 | $3.33 | 3,600 | — | — |
| 2002-07-16 | $3.42 | $3.42 | 13,275 | — | — |
| 2002-07-15 | $3.42 | $3.42 | 9,450 | — | — |
| 2002-07-12 | $3.33 | $3.33 | 11,250 | — | — |
| 2002-07-11 | $3.33 | $3.33 | 20,250 | — | — |
| 2002-07-10 | $3.33 | $3.33 | 11,250 | — | — |
| 2002-07-09 | $3.36 | $3.36 | 9,450 | — | — |
| 2002-07-08 | $3.25 | $3.25 | 8,325 | — | — |
| 2002-07-05 | $3.36 | $3.36 | 4,500 | — | — |
| 2002-07-03 | $3.37 | $3.37 | 13,725 | — | — |
| 2002-07-02 | $3.22 | $3.22 | 51,075 | — | — |
| 2002-07-01 | $3.29 | $3.29 | 30,825 | — | — |
| 2002-06-28 | $3.07 | $3.07 | 340,425 | — | — |
| 2002-06-27 | $2.92 | $2.92 | 42,975 | — | — |
| 2002-06-26 | $3.10 | $3.10 | 98,325 | — | — |
| 2002-06-25 | $3.11 | $3.11 | 31,725 | — | — |
| 2002-06-24 | $3.40 | $3.40 | 21,600 | — | — |
| 2002-06-21 | $3.54 | $3.54 | 11,250 | — | — |
| 2002-06-20 | $3.58 | $3.58 | 27,675 | — | — |
| 2002-06-19 | $3.58 | $3.58 | 18,675 | — | — |
| 2002-06-18 | $3.73 | $3.73 | 27,000 | — | — |
| 2002-06-17 | $3.67 | $3.67 | 41,175 | — | — |
| 2002-06-14 | $3.81 | $3.81 | 25,650 | — | — |
| 2002-06-13 | $3.91 | $3.91 | 49,950 | — | — |
| 2002-06-12 | $3.95 | $3.95 | 58,950 | — | — |
| 2002-06-11 | $4.15 | $4.15 | 20,250 | — | — |
| 2002-06-10 | $4.35 | $4.35 | 31,275 | — | — |
| 2002-06-07 | $4.25 | $4.25 | 27,225 | — | — |
| 2002-06-06 | $4.22 | $4.22 | 40,950 | — | — |
| 2002-06-05 | $4.36 | $4.36 | 39,150 | — | — |
| 2002-06-04 | $4.39 | $4.39 | 26,550 | — | — |
| 2002-06-03 | $4.29 | $4.29 | 18,225 | — | — |
| 2002-05-31 | $4.37 | $4.37 | 8,100 | — | — |
| 2002-05-30 | $4.49 | $4.49 | 10,350 | — | — |
| 2002-05-29 | $4.62 | $4.62 | 8,550 | — | — |
| 2002-05-28 | $4.62 | $4.62 | 26,775 | — | — |
| 2002-05-24 | $4.53 | $4.53 | 16,425 | — | — |
| 2002-05-23 | $4.52 | $4.52 | 15,300 | — | — |
| 2002-05-22 | $4.60 | $4.60 | 128,475 | — | — |
| 2002-05-21 | $4.62 | $4.62 | 13,275 | — | — |
| 2002-05-20 | $4.62 | $4.62 | 85,275 | — | — |
| 2002-05-17 | $4.61 | $4.61 | 21,150 | — | — |
| 2002-05-16 | $4.69 | $4.69 | 51,975 | — | — |
| 2002-05-15 | $4.67 | $4.67 | 42,075 | — | — |
| 2002-05-14 | $4.67 | $4.67 | 40,275 | — | — |
| 2002-05-13 | $4.66 | $4.66 | 15,975 | — | — |
| 2002-05-10 | $4.67 | $4.67 | 4,275 | — | — |
| 2002-05-09 | $4.67 | $4.67 | 30,600 | — | — |
| 2002-05-08 | $4.58 | $4.58 | 30,600 | — | — |
| 2002-05-07 | $4.62 | $4.62 | 10,350 | — | — |
| 2002-05-06 | $4.22 | $4.22 | 57,375 | — | — |
| 2002-05-03 | $4.36 | $4.36 | 22,275 | — | — |
| 2002-05-02 | $4.53 | $4.53 | 52,650 | — | — |
| 2002-05-01 | $4.58 | $4.58 | 38,250 | — | — |
| 2002-04-30 | $4.79 | $4.79 | 24,750 | — | — |
| 2002-04-29 | $4.67 | $4.67 | 6,525 | — | — |
| 2002-04-26 | $4.76 | $4.76 | 36,675 | — | — |
| 2002-04-25 | $4.78 | $4.78 | 18,000 | — | — |
| 2002-04-24 | $4.68 | $4.68 | 900 | — | — |
| 2002-04-23 | $4.87 | $4.87 | 18,000 | — | — |
| 2002-04-22 | $4.67 | $4.67 | 26,550 | — | — |
| 2002-04-19 | $4.60 | $4.60 | 1,575 | — | — |
| 2002-04-18 | $4.89 | $4.89 | 62,100 | — | — |
| 2002-04-17 | $4.78 | $4.78 | 15,300 | — | — |
| 2002-04-16 | $4.78 | $4.78 | 7,875 | — | — |
| 2002-04-15 | $4.67 | $4.67 | 4,275 | — | — |
| 2002-04-12 | $4.71 | $4.71 | 13,725 | — | — |
| 2002-04-11 | $4.78 | $4.78 | 18,675 | — | — |
| 2002-04-10 | $4.78 | $4.78 | 7,425 | — | — |
| 2002-04-09 | $4.60 | $4.60 | 24,525 | — | — |
| 2002-04-08 | $4.71 | $4.71 | 13,725 | — | — |
| 2002-04-05 | $4.78 | $4.78 | 9,225 | — | — |
| 2002-04-04 | $4.78 | $4.78 | 563,400 | — | — |
| 2002-04-03 | $4.93 | $4.93 | 74,025 | — | — |
| 2002-04-02 | $4.69 | $4.69 | 9,675 | — | — |
| 2002-04-01 | $4.67 | $4.67 | 27,675 | — | — |
| 2002-03-28 | $4.70 | $4.70 | 7,200 | — | — |
| 2002-03-27 | $4.56 | $4.56 | 109,350 | — | — |
| 2002-03-26 | $4.71 | $4.71 | 29,025 | — | — |
| 2002-03-25 | $5.40 | $5.40 | 22,950 | — | — |
| 2002-03-22 | $5.34 | $5.34 | 22,950 | — | — |
| 2002-03-21 | $5.33 | $5.33 | 40,950 | — | — |
| 2002-03-20 | $5.33 | $5.33 | 24,075 | — | — |
| 2002-03-19 | $5.24 | $5.24 | 39,600 | — | — |
| 2002-03-18 | $5.44 | $5.44 | 52,875 | — | — |
| 2002-03-15 | $5.38 | $5.38 | 52,425 | — | — |
| 2002-03-14 | $5.73 | $5.73 | 117,900 | — | — |
| 2002-03-13 | $5.28 | $5.28 | 45,000 | — | — |
| 2002-03-12 | $5.22 | $5.22 | 38,250 | — | — |
| 2002-03-11 | $4.89 | $4.89 | 40,500 | — | — |
| 2002-03-08 | $4.72 | $4.72 | 24,525 | — | — |
| 2002-03-07 | $4.67 | $4.67 | 51,750 | — | — |
| 2002-03-06 | $4.44 | $4.44 | 15,975 | — | — |
| 2002-03-05 | $4.71 | $4.71 | 1,125 | — | — |
| 2002-03-04 | $4.71 | $4.71 | 11,700 | — | — |
| 2002-03-01 | $4.71 | $4.71 | 23,400 | — | — |
| 2002-02-28 | $4.28 | $4.28 | 6,975 | — | — |
| 2002-02-27 | $4.37 | $4.37 | 12,825 | — | — |
| 2002-02-26 | $4.11 | $4.11 | 6,975 | — | — |
| 2002-02-25 | $4.31 | $4.31 | 11,700 | — | — |
| 2002-02-22 | $4.18 | $4.18 | 18,000 | — | — |
| 2002-02-21 | $4.43 | $4.43 | 6,750 | — | — |
| 2002-02-20 | $4.32 | $4.32 | 20,925 | — | — |
| 2002-02-19 | $4.53 | $4.53 | 26,100 | — | — |
| 2002-02-15 | $4.49 | $4.49 | 8,775 | — | — |
| 2002-02-14 | $4.31 | $4.31 | 29,025 | — | — |
| 2002-02-13 | $4.11 | $4.11 | 22,050 | — | — |
| 2002-02-12 | $4.44 | $4.44 | 20,925 | — | — |
| 2002-02-11 | $4.32 | $4.32 | 96,525 | — | — |
| 2002-02-08 | $3.69 | $3.69 | 130,950 | — | — |
| 2002-02-07 | $4.21 | $4.21 | 134,325 | — | — |
| 2002-02-06 | $4.67 | $4.67 | 23,400 | — | — |
| 2002-02-05 | $4.51 | $4.51 | 136,575 | — | — |
| 2002-02-04 | $4.69 | $4.69 | 42,300 | — | — |
| 2002-02-01 | $5.00 | $5.00 | 25,650 | — | — |
| 2002-01-31 | $4.96 | $4.96 | 67,275 | — | — |
| 2002-01-30 | $5.02 | $5.02 | 49,950 | — | — |
| 2002-01-29 | $5.16 | $5.16 | 27,900 | — | — |
| 2002-01-28 | $5.22 | $5.22 | 36,675 | — | — |
| 2002-01-25 | $5.33 | $5.33 | 15,525 | — | — |
| 2002-01-24 | $5.11 | $5.11 | 21,825 | — | — |
| 2002-01-23 | $5.24 | $5.24 | 36,675 | — | — |
| 2002-01-22 | $5.31 | $5.31 | 45,900 | — | — |
| 2002-01-18 | $5.49 | $5.49 | 58,275 | — | — |
| 2002-01-17 | $5.60 | $5.60 | 37,125 | — | — |
| 2002-01-16 | $5.69 | $5.69 | 37,125 | — | — |
| 2002-01-15 | $5.47 | $5.47 | 47,025 | — | — |
| 2002-01-14 | $5.44 | $5.44 | 43,425 | — | — |
| 2002-01-11 | $5.44 | $5.44 | 2,700 | — | — |
| 2002-01-10 | $5.44 | $5.44 | 24,300 | — | — |
| 2002-01-09 | $5.45 | $5.45 | 43,875 | — | — |
| 2002-01-08 | $5.44 | $5.44 | 55,125 | — | — |
| 2002-01-07 | $5.60 | $5.60 | 62,775 | — | — |
| 2002-01-04 | $5.75 | $5.75 | 10,350 | — | — |
| 2002-01-03 | $5.77 | $5.77 | 37,575 | — | — |
| 2002-01-02 | $5.52 | $5.52 | 32,625 | — | — |