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
- 1987-10-02 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 | $4.02 | $4.02 | 161,600 | — | — |
| 2002-12-30 | $3.93 | $3.93 | 97,600 | — | — |
| 2002-12-27 | $4.11 | $4.11 | 38,400 | — | — |
| 2002-12-26 | $4.13 | $4.13 | 62,000 | — | — |
| 2002-12-24 | $4.24 | $4.24 | 56,400 | — | — |
| 2002-12-23 | $4.23 | $4.23 | 86,400 | — | — |
| 2002-12-20 | $4.07 | $4.07 | 347,600 | — | — |
| 2002-12-19 | $4.05 | $4.05 | 61,200 | — | — |
| 2002-12-18 | $4.00 | $4.00 | 29,600 | — | — |
| 2002-12-17 | $4.04 | $4.04 | 14,400 | — | — |
| 2002-12-16 | $4.07 | $4.07 | 86,800 | — | — |
| 2002-12-13 | $4.00 | $4.00 | 14,800 | — | — |
| 2002-12-12 | $4.00 | $4.00 | 39,200 | — | — |
| 2002-12-11 | $4.10 | $4.10 | 54,400 | — | — |
| 2002-12-10 | $4.04 | $4.04 | 91,600 | — | — |
| 2002-12-09 | $4.00 | $4.00 | 64,000 | — | — |
| 2002-12-06 | $4.10 | $4.10 | 37,600 | — | — |
| 2002-12-05 | $4.00 | $4.00 | 358,000 | — | — |
| 2002-12-04 | $3.86 | $3.86 | 31,600 | — | — |
| 2002-12-03 | $3.85 | $3.84 | 32,400 | — | — |
| 2002-12-02 | $3.93 | $3.93 | 43,600 | — | — |
| 2002-11-29 | $4.05 | $4.05 | 48,000 | — | — |
| 2002-11-27 | $3.95 | $3.95 | 83,600 | — | — |
| 2002-11-26 | $3.79 | $3.79 | 168,400 | — | — |
| 2002-11-25 | $4.01 | $4.01 | 101,200 | — | — |
| 2002-11-22 | $4.28 | $4.28 | 170,000 | — | — |
| 2002-11-21 | $3.87 | $3.87 | 87,600 | — | — |
| 2002-11-20 | $3.86 | $3.86 | 37,200 | — | — |
| 2002-11-19 | $3.82 | $3.82 | 35,600 | — | — |
| 2002-11-18 | $3.92 | $3.92 | 92,400 | — | — |
| 2002-11-15 | $3.81 | $3.81 | 46,800 | — | — |
| 2002-11-14 | $3.87 | $3.87 | 80,800 | — | — |
| 2002-11-13 | $3.77 | $3.77 | 31,200 | — | — |
| 2002-11-12 | $3.74 | $3.74 | 29,600 | — | — |
| 2002-11-11 | $3.71 | $3.71 | 36,400 | — | — |
| 2002-11-08 | $3.72 | $3.72 | 46,400 | — | — |
| 2002-11-07 | $3.75 | $3.75 | 56,400 | — | — |
| 2002-11-06 | $3.78 | $3.77 | 160,400 | — | — |
| 2002-11-05 | $3.70 | $3.70 | 159,600 | — | — |
| 2002-11-04 | $3.69 | $3.69 | 195,200 | — | — |
| 2002-11-01 | $3.54 | $3.54 | 115,600 | — | — |
| 2002-10-31 | $3.43 | $3.43 | 117,200 | — | — |
| 2002-10-30 | $3.45 | $3.45 | 107,200 | — | — |
| 2002-10-29 | $3.47 | $3.47 | 107,600 | — | — |
| 2002-10-28 | $3.46 | $3.46 | 202,400 | — | — |
| 2002-10-25 | $3.46 | $3.46 | 76,400 | — | — |
| 2002-10-24 | $3.44 | $3.44 | 85,600 | — | — |
| 2002-10-23 | $3.46 | $3.46 | 115,600 | — | — |
| 2002-10-22 | $3.34 | $3.34 | 70,000 | — | — |
| 2002-10-21 | $3.39 | $3.39 | 88,000 | — | — |
| 2002-10-18 | $3.51 | $3.51 | 72,400 | — | — |
| 2002-10-17 | $3.51 | $3.51 | 165,200 | — | — |
| 2002-10-16 | $3.49 | $3.49 | 120,800 | — | — |
| 2002-10-15 | $3.46 | $3.46 | 103,200 | — | — |
| 2002-10-14 | $3.28 | $3.27 | 57,200 | — | — |
| 2002-10-11 | $3.28 | $3.27 | 59,200 | — | — |
| 2002-10-10 | $3.27 | $3.27 | 87,600 | — | — |
| 2002-10-09 | $3.25 | $3.25 | 222,000 | — | — |
| 2002-10-08 | $3.33 | $3.33 | 138,800 | — | — |
| 2002-10-07 | $3.25 | $3.25 | 246,400 | — | — |
| 2002-10-04 | $3.30 | $3.30 | 183,600 | — | — |
| 2002-10-03 | $3.27 | $3.27 | 12,400 | — | — |
| 2002-10-02 | $3.33 | $3.33 | 38,800 | — | — |
| 2002-10-01 | $3.38 | $3.38 | 351,200 | — | — |
| 2002-09-30 | $3.34 | $3.34 | 53,600 | — | — |
| 2002-09-27 | $3.30 | $3.30 | 62,000 | — | — |
| 2002-09-26 | $3.51 | $3.51 | 139,600 | — | — |
| 2002-09-25 | $3.38 | $3.38 | 150,800 | — | — |
| 2002-09-24 | $3.24 | $3.24 | 100,400 | — | — |
| 2002-09-23 | $3.25 | $3.25 | 272,400 | — | — |
| 2002-09-20 | $3.38 | $3.38 | 190,800 | — | — |
| 2002-09-19 | $3.34 | $3.34 | 72,400 | — | — |
| 2002-09-18 | $3.30 | $3.30 | 70,000 | — | — |
| 2002-09-17 | $3.30 | $3.30 | 29,200 | — | — |
| 2002-09-16 | $3.31 | $3.31 | 123,600 | — | — |
| 2002-09-13 | $3.31 | $3.31 | 24,400 | — | — |
| 2002-09-12 | $3.29 | $3.29 | 25,200 | — | — |
| 2002-09-11 | $3.31 | $3.31 | 16,000 | — | — |
| 2002-09-10 | $3.33 | $3.33 | 46,000 | — | — |
| 2002-09-09 | $3.35 | $3.35 | 149,200 | — | — |
| 2002-09-06 | $3.47 | $3.47 | 80,400 | — | — |
| 2002-09-05 | $3.37 | $3.37 | 55,600 | — | — |
| 2002-09-04 | $3.42 | $3.42 | 69,200 | — | — |
| 2002-09-03 | $3.24 | $3.24 | 42,800 | — | — |
| 2002-08-30 | $3.25 | $3.25 | 76,400 | — | — |
| 2002-08-29 | $3.27 | $3.27 | 74,400 | — | — |
| 2002-08-28 | $3.25 | $3.25 | 107,200 | — | — |
| 2002-08-27 | $3.20 | $3.20 | 163,200 | — | — |
| 2002-08-26 | $3.25 | $3.25 | 48,800 | — | — |
| 2002-08-23 | $3.25 | $3.25 | 22,400 | — | — |
| 2002-08-22 | $3.25 | $3.25 | 94,800 | — | — |
| 2002-08-21 | $3.26 | $3.26 | 37,200 | — | — |
| 2002-08-20 | $3.25 | $3.25 | 52,000 | — | — |
| 2002-08-19 | $3.26 | $3.26 | 90,000 | — | — |
| 2002-08-16 | $3.27 | $3.27 | 82,000 | — | — |
| 2002-08-15 | $3.22 | $3.22 | 72,400 | — | — |
| 2002-08-14 | $3.25 | $3.25 | 110,800 | — | — |
| 2002-08-13 | $3.24 | $3.24 | 94,000 | — | — |
| 2002-08-12 | $3.19 | $3.19 | 29,200 | — | — |
| 2002-08-09 | $3.23 | $3.23 | 100,000 | — | — |
| 2002-08-08 | $3.25 | $3.25 | 123,600 | — | — |
| 2002-08-07 | $3.18 | $3.18 | 25,600 | — | — |
| 2002-08-06 | $3.15 | $3.15 | 72,400 | — | — |
| 2002-08-05 | $3.00 | $3.00 | 66,800 | — | — |
| 2002-08-02 | $3.04 | $3.04 | 50,400 | — | — |
| 2002-08-01 | $3.27 | $3.27 | 22,000 | — | — |
| 2002-07-31 | $3.28 | $3.28 | 58,800 | — | — |
| 2002-07-30 | $3.25 | $3.25 | 52,800 | — | — |
| 2002-07-29 | $3.17 | $3.17 | 69,200 | — | — |
| 2002-07-26 | $3.15 | $3.15 | 66,400 | — | — |
| 2002-07-25 | $3.20 | $3.20 | 103,600 | — | — |
| 2002-07-24 | $3.16 | $3.16 | 143,200 | — | — |
| 2002-07-23 | $3.08 | $3.08 | 115,600 | — | — |
| 2002-07-22 | $2.84 | $2.84 | 84,000 | — | — |
| 2002-07-19 | $2.98 | $2.98 | 64,000 | — | — |
| 2002-07-18 | $3.15 | $3.15 | 24,800 | — | — |
| 2002-07-17 | $3.24 | $3.24 | 22,400 | — | — |
| 2002-07-16 | $3.31 | $3.31 | 55,600 | — | — |
| 2002-07-15 | $3.13 | $3.13 | 72,400 | — | — |
| 2002-07-12 | $3.25 | $3.25 | 90,000 | — | — |
| 2002-07-11 | $3.39 | $3.39 | 40,000 | — | — |
| 2002-07-10 | $3.40 | $3.40 | 41,600 | — | — |
| 2002-07-09 | $3.43 | $3.43 | 84,800 | — | — |
| 2002-07-08 | $3.39 | $3.39 | 35,600 | — | — |
| 2002-07-05 | $3.46 | $3.46 | 23,600 | — | — |
| 2002-07-03 | $3.40 | $3.40 | 31,200 | — | — |
| 2002-07-02 | $3.48 | $3.48 | 93,200 | — | — |
| 2002-07-01 | $3.58 | $3.58 | 161,600 | — | — |
| 2002-06-28 | $3.69 | $3.69 | 179,200 | — | — |
| 2002-06-27 | $3.59 | $3.59 | 176,000 | — | — |
| 2002-06-26 | $3.38 | $3.38 | 79,200 | — | — |
| 2002-06-25 | $3.39 | $3.39 | 131,600 | — | — |
| 2002-06-24 | $3.19 | $3.19 | 263,200 | — | — |
| 2002-06-21 | $3.00 | $3.00 | 130,000 | — | — |
| 2002-06-20 | $3.04 | $3.04 | 93,200 | — | — |
| 2002-06-19 | $3.08 | $3.08 | 116,000 | — | — |
| 2002-06-18 | $3.17 | $3.17 | 75,200 | — | — |
| 2002-06-17 | $3.27 | $3.27 | 48,800 | — | — |
| 2002-06-14 | $3.27 | $3.27 | 96,400 | — | — |
| 2002-06-13 | $3.13 | $3.13 | 120,800 | — | — |
| 2002-06-12 | $3.16 | $3.16 | 157,600 | — | — |
| 2002-06-11 | $3.28 | $3.27 | 88,400 | — | — |
| 2002-06-10 | $3.30 | $3.30 | 73,200 | — | — |
| 2002-06-07 | $3.31 | $3.31 | 59,600 | — | — |
| 2002-06-06 | $3.34 | $3.34 | 105,600 | — | — |
| 2002-06-05 | $3.40 | $3.40 | 94,000 | — | — |
| 2002-06-04 | $3.44 | $3.44 | 134,800 | — | — |
| 2002-06-03 | $3.49 | $3.49 | 54,400 | — | — |
| 2002-05-31 | $3.51 | $3.51 | 190,000 | — | — |
| 2002-05-30 | $3.48 | $3.48 | 60,800 | — | — |
| 2002-05-29 | $3.45 | $3.45 | 134,000 | — | — |
| 2002-05-28 | $3.59 | $3.59 | 148,000 | — | — |
| 2002-05-24 | $3.54 | $3.54 | 44,000 | — | — |
| 2002-05-23 | $3.58 | $3.58 | 41,200 | — | — |
| 2002-05-22 | $3.61 | $3.61 | 40,000 | — | — |
| 2002-05-21 | $3.58 | $3.58 | 45,600 | — | — |
| 2002-05-20 | $3.56 | $3.56 | 71,600 | — | — |
| 2002-05-17 | $3.61 | $3.61 | 184,800 | — | — |
| 2002-05-16 | $3.57 | $3.57 | 47,600 | — | — |
| 2002-05-15 | $3.60 | $3.60 | 195,200 | — | — |
| 2002-05-14 | $3.56 | $3.56 | 219,200 | — | — |
| 2002-05-13 | $3.59 | $3.59 | 57,600 | — | — |
| 2002-05-10 | $3.56 | $3.56 | 66,800 | — | — |
| 2002-05-09 | $3.66 | $3.66 | 72,400 | — | — |
| 2002-05-08 | $3.79 | $3.79 | 303,600 | — | — |
| 2002-05-07 | $3.75 | $3.75 | 20,400 | — | — |
| 2002-05-06 | $3.71 | $3.71 | 44,000 | — | — |
| 2002-05-03 | $3.81 | $3.81 | 43,600 | — | — |
| 2002-05-02 | $3.89 | $3.89 | 81,200 | — | — |
| 2002-05-01 | $3.82 | $3.82 | 183,600 | — | — |
| 2002-04-30 | $3.75 | $3.75 | 128,800 | — | — |
| 2002-04-29 | $3.59 | $3.59 | 39,200 | — | — |
| 2002-04-26 | $3.58 | $3.58 | 16,000 | — | — |
| 2002-04-25 | $3.56 | $3.56 | 35,200 | — | — |
| 2002-04-24 | $3.63 | $3.63 | 27,200 | — | — |
| 2002-04-23 | $3.68 | $3.68 | 16,000 | — | — |
| 2002-04-22 | $3.58 | $3.58 | 64,400 | — | — |
| 2002-04-19 | $3.68 | $3.68 | 165,600 | — | — |
| 2002-04-18 | $3.60 | $3.60 | 166,000 | — | — |
| 2002-04-17 | $3.90 | $3.90 | 169,200 | — | — |
| 2002-04-16 | $3.89 | $3.89 | 148,800 | — | — |
| 2002-04-15 | $3.73 | $3.73 | 16,800 | — | — |
| 2002-04-12 | $3.68 | $3.68 | 81,600 | — | — |
| 2002-04-11 | $3.50 | $3.50 | 102,800 | — | — |
| 2002-04-10 | $3.65 | $3.65 | 102,400 | — | — |
| 2002-04-09 | $3.86 | $3.86 | 11,600 | — | — |
| 2002-04-08 | $3.86 | $3.86 | 39,600 | — | — |
| 2002-04-05 | $3.79 | $3.79 | 70,400 | — | — |
| 2002-04-04 | $3.83 | $3.83 | 92,400 | — | — |
| 2002-04-03 | $3.95 | $3.95 | 119,200 | — | — |
| 2002-04-02 | $3.86 | $3.86 | 64,800 | — | — |
| 2002-04-01 | $3.85 | $3.85 | 57,200 | — | — |
| 2002-03-28 | $3.79 | $3.79 | 111,600 | — | — |
| 2002-03-27 | $3.81 | $3.81 | 175,600 | — | — |
| 2002-03-26 | $3.51 | $3.51 | 466,400 | — | — |
| 2002-03-25 | $3.51 | $3.51 | 188,800 | — | — |
| 2002-03-22 | $3.50 | $3.50 | 54,800 | — | — |
| 2002-03-21 | $3.50 | $3.50 | 173,600 | — | — |
| 2002-03-20 | $3.49 | $3.49 | 56,000 | — | — |
| 2002-03-19 | $3.64 | $3.64 | 68,000 | — | — |
| 2002-03-18 | $3.64 | $3.64 | 86,800 | — | — |
| 2002-03-15 | $3.65 | $3.65 | 79,600 | — | — |
| 2002-03-14 | $3.69 | $3.69 | 90,000 | — | — |
| 2002-03-13 | $3.68 | $3.68 | 44,000 | — | — |
| 2002-03-12 | $3.77 | $3.77 | 28,000 | — | — |
| 2002-03-11 | $3.88 | $3.88 | 38,000 | — | — |
| 2002-03-08 | $3.82 | $3.82 | 275,600 | — | — |
| 2002-03-07 | $3.59 | $3.59 | 52,000 | — | — |
| 2002-03-06 | $3.67 | $3.67 | 31,600 | — | — |
| 2002-03-05 | $3.63 | $3.63 | 20,400 | — | — |
| 2002-03-04 | $3.63 | $3.63 | 172,000 | — | — |
| 2002-03-01 | $3.50 | $3.50 | 40,800 | — | — |
| 2002-02-28 | $3.52 | $3.52 | 50,400 | — | — |
| 2002-02-27 | $3.49 | $3.49 | 43,200 | — | — |
| 2002-02-26 | $3.49 | $3.49 | 58,400 | — | — |
| 2002-02-25 | $3.52 | $3.52 | 98,800 | — | — |
| 2002-02-22 | $3.50 | $3.50 | 371,600 | — | — |
| 2002-02-21 | $3.56 | $3.56 | 242,000 | — | — |
| 2002-02-20 | $3.59 | $3.59 | 233,600 | — | — |
| 2002-02-19 | $3.70 | $3.70 | 133,200 | — | — |
| 2002-02-15 | $3.81 | $3.81 | 119,200 | — | — |
| 2002-02-14 | $3.84 | $3.84 | 30,000 | — | — |
| 2002-02-13 | $3.83 | $3.83 | 10,800 | — | — |
| 2002-02-12 | $3.80 | $3.80 | 22,000 | — | — |
| 2002-02-11 | $3.82 | $3.82 | 24,400 | — | — |
| 2002-02-08 | $3.84 | $3.84 | 63,600 | — | — |
| 2002-02-07 | $3.73 | $3.73 | 25,600 | — | — |
| 2002-02-06 | $3.79 | $3.79 | 129,600 | — | — |
| 2002-02-05 | $3.82 | $3.82 | 114,800 | — | — |
| 2002-02-04 | $3.85 | $3.85 | 109,600 | — | — |
| 2002-02-01 | $3.85 | $3.84 | 96,000 | — | — |
| 2002-01-31 | $3.84 | $3.84 | 99,200 | — | — |
| 2002-01-30 | $3.81 | $3.81 | 133,600 | — | — |
| 2002-01-29 | $3.59 | $3.59 | 133,200 | — | — |
| 2002-01-28 | $3.60 | $3.60 | 130,000 | — | — |
| 2002-01-25 | $3.54 | $3.54 | 36,000 | — | — |
| 2002-01-24 | $3.51 | $3.51 | 116,800 | — | — |
| 2002-01-23 | $3.51 | $3.51 | 32,000 | — | — |
| 2002-01-22 | $3.55 | $3.55 | 154,400 | — | — |
| 2002-01-18 | $3.75 | $3.75 | 358,000 | — | — |
| 2002-01-17 | $3.56 | $3.56 | 1,322,000 | — | — |
| 2002-01-16 | $4.53 | $4.53 | 298,800 | — | — |
| 2002-01-15 | $4.78 | $4.78 | 122,000 | — | — |
| 2002-01-14 | $4.77 | $4.77 | 130,800 | — | — |
| 2002-01-11 | $4.75 | $4.75 | 366,400 | — | — |
| 2002-01-10 | $4.65 | $4.65 | 271,200 | — | — |
| 2002-01-09 | $4.46 | $4.46 | 118,400 | — | — |
| 2002-01-08 | $4.50 | $4.50 | 237,200 | — | — |
| 2002-01-07 | $4.29 | $4.29 | 120,800 | — | — |
| 2002-01-04 | $4.30 | $4.30 | 79,600 | — | — |
| 2002-01-03 | $4.34 | $4.34 | 60,800 | — | — |
| 2002-01-02 | $4.28 | $4.28 | 169,200 | — | — |