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
- 1983-12-30 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 | $3.94 | $6.87 | 228,500 | — | — |
| 2002-12-30 | $3.91 | $6.82 | 541,000 | — | — |
| 2002-12-27 | $3.93 | $6.84 | 174,500 | — | — |
| 2002-12-26 | $4.02 | $7.01 | 101,000 | — | — |
| 2002-12-24 | $4.02 | $7.01 | 246,500 | — | — |
| 2002-12-23 | $4.02 | $6.96 | 462,000 | — | — |
| 2002-12-20 | $4.02 | $6.95 | 569,000 | — | — |
| 2002-12-19 | $3.98 | $6.90 | 276,500 | — | — |
| 2002-12-18 | $4.00 | $6.92 | 368,500 | — | — |
| 2002-12-17 | $4.01 | $6.94 | 501,000 | — | — |
| 2002-12-16 | $4.03 | $6.98 | 4,255,000 | — | — |
| 2002-12-13 | $4.10 | $7.10 | 344,000 | — | — |
| 2002-12-12 | $4.20 | $7.27 | 284,500 | — | — |
| 2002-12-11 | $4.28 | $7.41 | 305,500 | — | — |
| 2002-12-10 | $4.23 | $7.33 | 205,500 | — | — |
| 2002-12-09 | $4.22 | $7.30 | 123,000 | — | — |
| 2002-12-06 | $4.22 | $7.31 | 228,000 | — | — |
| 2002-12-05 | $4.19 | $7.26 | 344,000 | — | — |
| 2002-12-04 | $4.28 | $7.40 | 259,500 | — | — |
| 2002-12-03 | $4.25 | $7.36 | 296,000 | — | — |
| 2002-12-02 | $4.17 | $7.22 | 199,000 | — | — |
| 2002-11-29 | $4.07 | $7.05 | 72,500 | — | — |
| 2002-11-27 | $4.09 | $7.09 | 372,000 | — | — |
| 2002-11-26 | $3.98 | $6.89 | 623,000 | — | — |
| 2002-11-25 | $4.04 | $7.00 | 259,000 | — | — |
| 2002-11-22 | $4.02 | $6.95 | 515,500 | — | — |
| 2002-11-21 | $4.09 | $7.08 | 261,500 | — | — |
| 2002-11-20 | $4.04 | $7.00 | 240,000 | — | — |
| 2002-11-19 | $4.02 | $6.96 | 281,000 | — | — |
| 2002-11-18 | $4.04 | $7.00 | 334,000 | — | — |
| 2002-11-15 | $4.10 | $7.09 | 336,500 | — | — |
| 2002-11-14 | $4.03 | $6.98 | 346,000 | — | — |
| 2002-11-13 | $4.01 | $6.94 | 294,500 | — | — |
| 2002-11-12 | $4.03 | $6.97 | 292,500 | — | — |
| 2002-11-11 | $4.06 | $7.03 | 329,000 | — | — |
| 2002-11-08 | $4.19 | $7.25 | 296,000 | — | — |
| 2002-11-07 | $4.11 | $7.12 | 365,500 | — | — |
| 2002-11-06 | $4.13 | $7.14 | 369,500 | — | — |
| 2002-11-05 | $4.07 | $7.04 | 317,500 | — | — |
| 2002-11-04 | $4.06 | $7.03 | 467,500 | — | — |
| 2002-11-01 | $3.99 | $6.91 | 347,500 | — | — |
| 2002-10-31 | $3.96 | $6.86 | 403,000 | — | — |
| 2002-10-30 | $3.95 | $6.84 | 601,500 | — | — |
| 2002-10-29 | $3.87 | $6.71 | 453,000 | — | — |
| 2002-10-28 | $3.92 | $6.79 | 508,000 | — | — |
| 2002-10-25 | $3.93 | $6.80 | 380,500 | — | — |
| 2002-10-24 | $3.93 | $6.80 | 634,500 | — | — |
| 2002-10-23 | $4.02 | $6.96 | 819,500 | — | — |
| 2002-10-22 | $4.12 | $7.14 | 907,500 | — | — |
| 2002-10-21 | $4.16 | $7.21 | 1,126,500 | — | — |
| 2002-10-18 | $4.17 | $7.22 | 493,000 | — | — |
| 2002-10-17 | $4.13 | $7.14 | 531,500 | — | — |
| 2002-10-16 | $3.90 | $6.76 | 563,500 | — | — |
| 2002-10-15 | $3.98 | $6.88 | 753,000 | — | — |
| 2002-10-14 | $3.75 | $6.49 | 420,500 | — | — |
| 2002-10-11 | $3.87 | $6.70 | 816,500 | — | — |
| 2002-10-10 | $3.70 | $6.40 | 403,000 | — | — |
| 2002-10-09 | $3.56 | $6.16 | 457,000 | — | — |
| 2002-10-08 | $3.60 | $6.23 | 860,000 | — | — |
| 2002-10-07 | $3.48 | $6.02 | 675,500 | — | — |
| 2002-10-04 | $3.52 | $6.09 | 851,500 | — | — |
| 2002-10-03 | $3.57 | $6.18 | 1,840,500 | — | — |
| 2002-10-02 | $3.42 | $5.92 | 575,000 | — | — |
| 2002-10-01 | $3.71 | $6.42 | 953,000 | — | — |
| 2002-09-30 | $3.65 | $6.32 | 728,000 | — | — |
| 2002-09-27 | $3.68 | $6.38 | 422,000 | — | — |
| 2002-09-26 | $3.77 | $6.53 | 570,500 | — | — |
| 2002-09-25 | $3.67 | $6.36 | 652,500 | — | — |
| 2002-09-24 | $3.63 | $6.23 | 552,000 | — | — |
| 2002-09-23 | $3.69 | $6.35 | 621,000 | — | — |
| 2002-09-20 | $3.86 | $6.63 | 857,000 | — | — |
| 2002-09-19 | $3.65 | $6.28 | 471,500 | — | — |
| 2002-09-18 | $3.63 | $6.24 | 376,500 | — | — |
| 2002-09-17 | $3.64 | $6.26 | 284,000 | — | — |
| 2002-09-16 | $3.65 | $6.27 | 491,500 | — | — |
| 2002-09-13 | $3.64 | $6.27 | 697,500 | — | — |
| 2002-09-12 | $3.72 | $6.40 | 203,500 | — | — |
| 2002-09-11 | $3.86 | $6.64 | 357,000 | — | — |
| 2002-09-10 | $3.78 | $6.50 | 712,500 | — | — |
| 2002-09-09 | $3.80 | $6.54 | 513,500 | — | — |
| 2002-09-06 | $3.78 | $6.49 | 589,500 | — | — |
| 2002-09-05 | $3.77 | $6.49 | 2,626,500 | — | — |
| 2002-09-04 | $4.09 | $7.04 | 364,500 | — | — |
| 2002-09-03 | $4.08 | $7.01 | 335,500 | — | — |
| 2002-08-30 | $4.14 | $7.11 | 351,500 | — | — |
| 2002-08-29 | $4.14 | $7.11 | 465,000 | — | — |
| 2002-08-28 | $4.15 | $7.14 | 572,000 | — | — |
| 2002-08-27 | $4.21 | $7.24 | 592,500 | — | — |
| 2002-08-26 | $4.25 | $7.31 | 1,289,000 | — | — |
| 2002-08-23 | $4.17 | $7.18 | 352,000 | — | — |
| 2002-08-22 | $4.20 | $7.22 | 508,000 | — | — |
| 2002-08-21 | $4.19 | $7.20 | 599,000 | — | — |
| 2002-08-20 | $4.29 | $7.38 | 245,500 | — | — |
| 2002-08-19 | $4.30 | $7.40 | 603,000 | — | — |
| 2002-08-16 | $4.22 | $7.25 | 293,500 | — | — |
| 2002-08-15 | $4.19 | $7.21 | 336,500 | — | — |
| 2002-08-14 | $4.22 | $7.26 | 558,000 | — | — |
| 2002-08-13 | $4.26 | $7.32 | 245,000 | — | — |
| 2002-08-12 | $4.34 | $7.46 | 497,000 | — | — |
| 2002-08-09 | $4.39 | $7.55 | 357,000 | — | — |
| 2002-08-08 | $4.39 | $7.54 | 351,000 | — | — |
| 2002-08-07 | $4.25 | $7.31 | 476,000 | — | — |
| 2002-08-06 | $4.17 | $7.17 | 1,515,000 | — | — |
| 2002-08-05 | $4.07 | $6.99 | 274,500 | — | — |
| 2002-08-02 | $4.22 | $7.26 | 758,500 | — | — |
| 2002-08-01 | $4.27 | $7.35 | 365,500 | — | — |
| 2002-07-31 | $4.43 | $7.61 | 956,000 | — | — |
| 2002-07-30 | $4.38 | $7.53 | 543,500 | — | — |
| 2002-07-29 | $4.33 | $7.44 | 980,000 | — | — |
| 2002-07-26 | $4.25 | $7.31 | 502,500 | — | — |
| 2002-07-25 | $4.31 | $7.42 | 534,500 | — | — |
| 2002-07-24 | $4.22 | $7.25 | 1,330,000 | — | — |
| 2002-07-23 | $4.10 | $7.05 | 872,000 | — | — |
| 2002-07-22 | $4.27 | $7.33 | 821,500 | — | — |
| 2002-07-19 | $4.47 | $7.68 | 1,250,500 | — | — |
| 2002-07-18 | $4.54 | $7.80 | 390,500 | — | — |
| 2002-07-17 | $4.57 | $7.86 | 1,371,500 | — | — |
| 2002-07-16 | $4.56 | $7.84 | 717,500 | — | — |
| 2002-07-15 | $4.50 | $7.74 | 828,500 | — | — |
| 2002-07-12 | $4.60 | $7.91 | 1,339,500 | — | — |
| 2002-07-11 | $4.66 | $8.01 | 1,171,000 | — | — |
| 2002-07-10 | $4.81 | $8.27 | 988,500 | — | — |
| 2002-07-09 | $4.94 | $8.50 | 582,500 | — | — |
| 2002-07-08 | $4.97 | $8.54 | 582,000 | — | — |
| 2002-07-05 | $4.97 | $8.55 | 398,000 | — | — |
| 2002-07-03 | $4.85 | $8.34 | 910,000 | — | — |
| 2002-07-02 | $4.81 | $8.28 | 1,551,500 | — | — |
| 2002-07-01 | $4.96 | $8.53 | 629,000 | — | — |
| 2002-06-28 | $4.90 | $8.43 | 832,500 | — | — |
| 2002-06-27 | $4.86 | $8.36 | 2,146,000 | — | — |
| 2002-06-26 | $4.72 | $8.12 | 648,000 | — | — |
| 2002-06-25 | $4.63 | $7.96 | 698,000 | — | — |
| 2002-06-24 | $4.69 | $8.02 | 791,000 | — | — |
| 2002-06-21 | $4.58 | $7.83 | 1,001,500 | — | — |
| 2002-06-20 | $4.61 | $7.89 | 746,500 | — | — |
| 2002-06-19 | $4.56 | $7.79 | 392,500 | — | — |
| 2002-06-18 | $4.57 | $7.81 | 230,000 | — | — |
| 2002-06-17 | $4.57 | $7.82 | 396,500 | — | — |
| 2002-06-14 | $4.48 | $7.65 | 354,000 | — | — |
| 2002-06-13 | $4.55 | $7.78 | 136,500 | — | — |
| 2002-06-12 | $4.53 | $7.74 | 265,500 | — | — |
| 2002-06-11 | $4.52 | $7.73 | 266,000 | — | — |
| 2002-06-10 | $4.54 | $7.76 | 450,500 | — | — |
| 2002-06-07 | $4.53 | $7.75 | 347,500 | — | — |
| 2002-06-06 | $4.51 | $7.72 | 304,500 | — | — |
| 2002-06-05 | $4.56 | $7.79 | 935,000 | — | — |
| 2002-06-04 | $4.49 | $7.68 | 576,000 | — | — |
| 2002-06-03 | $4.55 | $7.79 | 537,000 | — | — |
| 2002-05-31 | $4.50 | $7.70 | 827,000 | — | — |
| 2002-05-30 | $4.43 | $7.57 | 684,500 | — | — |
| 2002-05-29 | $4.41 | $7.54 | 324,000 | — | — |
| 2002-05-28 | $4.46 | $7.63 | 718,000 | — | — |
| 2002-05-24 | $4.55 | $7.78 | 490,000 | — | — |
| 2002-05-23 | $4.55 | $7.78 | 475,500 | — | — |
| 2002-05-22 | $4.51 | $7.71 | 399,500 | — | — |
| 2002-05-21 | $4.48 | $7.65 | 493,500 | — | — |
| 2002-05-20 | $4.56 | $7.79 | 216,500 | — | — |
| 2002-05-17 | $4.56 | $7.80 | 414,500 | — | — |
| 2002-05-16 | $4.54 | $7.77 | 753,500 | — | — |
| 2002-05-15 | $4.55 | $7.77 | 950,500 | — | — |
| 2002-05-14 | $4.65 | $7.95 | 672,000 | — | — |
| 2002-05-13 | $4.65 | $7.95 | 1,399,500 | — | — |
| 2002-05-10 | $4.55 | $7.78 | 596,000 | — | — |
| 2002-05-09 | $4.52 | $7.73 | 572,500 | — | — |
| 2002-05-08 | $4.50 | $7.69 | 338,000 | — | — |
| 2002-05-07 | $4.39 | $7.51 | 1,011,500 | — | — |
| 2002-05-06 | $4.35 | $7.43 | 565,500 | — | — |
| 2002-05-03 | $4.41 | $7.54 | 645,500 | — | — |
| 2002-05-02 | $4.38 | $7.48 | 405,500 | — | — |
| 2002-05-01 | $4.30 | $7.35 | 604,000 | — | — |
| 2002-04-30 | $4.17 | $7.13 | 764,500 | — | — |
| 2002-04-29 | $4.22 | $7.22 | 1,033,000 | — | — |
| 2002-04-26 | $4.27 | $7.30 | 719,500 | — | — |
| 2002-04-25 | $4.18 | $7.14 | 730,000 | — | — |
| 2002-04-24 | $4.08 | $6.97 | 648,000 | — | — |
| 2002-04-23 | $4.18 | $7.14 | 1,157,500 | — | — |
| 2002-04-22 | $4.38 | $7.50 | 744,500 | — | — |
| 2002-04-19 | $4.38 | $7.50 | 336,000 | — | — |
| 2002-04-18 | $4.35 | $7.44 | 344,500 | — | — |
| 2002-04-17 | $4.39 | $7.51 | 438,000 | — | — |
| 2002-04-16 | $4.32 | $7.39 | 1,572,500 | — | — |
| 2002-04-15 | $4.22 | $7.21 | 551,500 | — | — |
| 2002-04-12 | $4.25 | $7.27 | 604,000 | — | — |
| 2002-04-11 | $4.15 | $7.10 | 537,000 | — | — |
| 2002-04-10 | $4.20 | $7.19 | 648,000 | — | — |
| 2002-04-09 | $4.10 | $7.01 | 276,000 | — | — |
| 2002-04-08 | $4.10 | $7.01 | 442,500 | — | — |
| 2002-04-05 | $4.06 | $6.94 | 288,000 | — | — |
| 2002-04-04 | $4.06 | $6.94 | 656,500 | — | — |
| 2002-04-03 | $4.11 | $7.03 | 753,500 | — | — |
| 2002-04-02 | $4.15 | $7.09 | 645,000 | — | — |
| 2002-04-01 | $4.22 | $7.21 | 510,000 | — | — |
| 2002-03-28 | $4.28 | $7.33 | 325,500 | — | — |
| 2002-03-27 | $4.36 | $7.45 | 245,000 | — | — |
| 2002-03-26 | $4.32 | $7.38 | 414,500 | — | — |
| 2002-03-25 | $4.25 | $7.26 | 425,000 | — | — |
| 2002-03-22 | $4.37 | $7.42 | 296,000 | — | — |
| 2002-03-21 | $4.39 | $7.46 | 863,500 | — | — |
| 2002-03-20 | $4.36 | $7.41 | 629,000 | — | — |
| 2002-03-19 | $4.37 | $7.43 | 370,500 | — | — |
| 2002-03-18 | $4.32 | $7.34 | 960,000 | — | — |
| 2002-03-15 | $4.23 | $7.19 | 1,868,500 | — | — |
| 2002-03-14 | $4.24 | $7.20 | 1,531,000 | — | — |
| 2002-03-13 | $4.26 | $7.25 | 1,794,000 | — | — |
| 2002-03-12 | $4.28 | $7.28 | 1,970,000 | — | — |
| 2002-03-11 | $4.28 | $7.28 | 1,953,500 | — | — |
| 2002-03-08 | $4.31 | $7.32 | 3,003,500 | — | — |
| 2002-03-07 | $4.45 | $7.57 | 2,747,500 | — | — |
| 2002-03-06 | $4.40 | $7.47 | 1,364,500 | — | — |
| 2002-03-05 | $4.33 | $7.36 | 4,587,000 | — | — |
| 2002-03-04 | $4.32 | $7.34 | 2,663,500 | — | — |
| 2002-03-01 | $4.06 | $6.90 | 2,379,500 | — | — |
| 2002-02-28 | $4.02 | $6.83 | 3,396,500 | — | — |
| 2002-02-27 | $3.97 | $6.75 | 1,379,000 | — | — |
| 2002-02-26 | $3.97 | $6.75 | 1,926,500 | — | — |
| 2002-02-25 | $3.97 | $6.74 | 2,016,000 | — | — |
| 2002-02-22 | $3.91 | $6.64 | 2,257,500 | — | — |
| 2002-02-21 | $3.89 | $6.61 | 1,711,500 | — | — |
| 2002-02-20 | $3.84 | $6.52 | 1,327,000 | — | — |
| 2002-02-19 | $3.80 | $6.47 | 847,000 | — | — |
| 2002-02-15 | $3.79 | $6.45 | 658,500 | — | — |
| 2002-02-14 | $3.78 | $6.42 | 1,494,500 | — | — |
| 2002-02-13 | $3.78 | $6.43 | 1,117,500 | — | — |
| 2002-02-12 | $3.78 | $6.42 | 487,500 | — | — |
| 2002-02-11 | $3.79 | $6.44 | 988,500 | — | — |
| 2002-02-08 | $3.76 | $6.39 | 1,039,500 | — | — |
| 2002-02-07 | $3.79 | $6.44 | 379,000 | — | — |
| 2002-02-06 | $3.81 | $6.47 | 857,000 | — | — |
| 2002-02-05 | $3.83 | $6.51 | 659,000 | — | — |
| 2002-02-04 | $3.83 | $6.51 | 1,490,500 | — | — |
| 2002-02-01 | $3.89 | $6.62 | 1,255,500 | — | — |
| 2002-01-31 | $3.90 | $6.63 | 2,156,000 | — | — |
| 2002-01-30 | $3.92 | $6.66 | 1,450,500 | — | — |
| 2002-01-29 | $3.96 | $6.73 | 1,814,000 | — | — |
| 2002-01-28 | $3.99 | $6.78 | 1,918,000 | — | — |
| 2002-01-25 | $3.93 | $6.68 | 1,915,000 | — | — |
| 2002-01-24 | $3.94 | $6.69 | 1,344,500 | — | — |
| 2002-01-23 | $3.96 | $6.74 | 1,971,500 | — | — |
| 2002-01-22 | $3.86 | $6.56 | 832,500 | — | — |
| 2002-01-18 | $3.78 | $6.43 | 912,000 | — | — |
| 2002-01-17 | $3.88 | $6.60 | 1,323,500 | — | — |
| 2002-01-16 | $3.83 | $6.51 | 324,500 | — | — |
| 2002-01-15 | $3.90 | $6.63 | 1,131,000 | — | — |
| 2002-01-14 | $3.90 | $6.63 | 573,000 | — | — |
| 2002-01-11 | $3.93 | $6.68 | 2,173,500 | — | — |
| 2002-01-10 | $3.98 | $6.76 | 1,183,500 | — | — |
| 2002-01-09 | $4.01 | $6.81 | 2,402,000 | — | — |
| 2002-01-08 | $4.02 | $6.83 | 953,000 | — | — |
| 2002-01-07 | $4.08 | $6.93 | 1,807,000 | — | — |
| 2002-01-04 | $4.12 | $7.00 | 2,067,000 | — | — |
| 2002-01-03 | $4.13 | $7.03 | 878,500 | — | — |
| 2002-01-02 | $4.02 | $6.83 | 370,500 | — | — |