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
- 1997-03-19 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 | $4.39 | $5.14 | 0 | — | — |
| 2002-12-30 | $4.39 | $5.14 | 6,884 | — | — |
| 2002-12-27 | $4.38 | $5.13 | 242 | — | — |
| 2002-12-26 | $4.26 | $5.00 | 6,401 | — | — |
| 2002-12-24 | $4.26 | $5.00 | 2,416 | — | — |
| 2002-12-23 | $4.10 | $4.80 | 7,367 | — | — |
| 2002-12-20 | $3.98 | $4.67 | 4,227 | — | — |
| 2002-12-19 | $3.81 | $4.46 | 5,314 | — | — |
| 2002-12-18 | $3.93 | $4.61 | 63,408 | — | — |
| 2002-12-17 | $4.00 | $4.69 | 11,595 | — | — |
| 2002-12-16 | $4.14 | $4.85 | 11,957 | — | — |
| 2002-12-13 | $4.12 | $4.82 | 41,064 | — | — |
| 2002-12-12 | $3.91 | $4.58 | 11,111 | — | — |
| 2002-12-11 | $3.97 | $4.66 | 9,904 | — | — |
| 2002-12-10 | $3.98 | $4.67 | 3,986 | — | — |
| 2002-12-09 | $4.05 | $4.75 | 6,160 | — | — |
| 2002-12-06 | $4.10 | $4.80 | 7,850 | — | — |
| 2002-12-05 | $4.12 | $4.82 | 81,041 | — | — |
| 2002-12-04 | $4.22 | $4.95 | 0 | — | — |
| 2002-12-03 | $4.22 | $4.95 | 2,295 | — | — |
| 2002-12-02 | $4.27 | $5.01 | 6,280 | — | — |
| 2002-11-29 | $4.32 | $5.07 | 1,812 | — | — |
| 2002-11-27 | $4.31 | $5.05 | 5,918 | — | — |
| 2002-11-26 | $4.31 | $5.05 | 0 | — | — |
| 2002-11-25 | $4.31 | $5.05 | 3,623 | — | — |
| 2002-11-22 | $4.31 | $5.05 | 0 | — | — |
| 2002-11-21 | $4.31 | $5.05 | 33,938 | — | — |
| 2002-11-20 | $4.31 | $5.05 | 25,484 | — | — |
| 2002-11-19 | $4.31 | $5.05 | 24,880 | — | — |
| 2002-11-18 | $4.31 | $5.05 | 4,831 | — | — |
| 2002-11-15 | $4.35 | $5.10 | 0 | — | — |
| 2002-11-14 | $4.35 | $5.10 | 1,449 | — | — |
| 2002-11-13 | $4.31 | $5.05 | 52,900 | — | — |
| 2002-11-12 | $4.31 | $5.06 | 50,726 | — | — |
| 2002-11-11 | $4.43 | $5.19 | 0 | — | — |
| 2002-11-08 | $4.43 | $5.19 | 7,971 | — | — |
| 2002-11-07 | $4.36 | $5.11 | 28,745 | — | — |
| 2002-11-06 | $4.55 | $5.34 | 231,891 | — | — |
| 2002-11-05 | $4.69 | $5.50 | 14,976 | — | — |
| 2002-11-04 | $4.84 | $5.68 | 41,306 | — | — |
| 2002-11-01 | $4.89 | $5.73 | 6,160 | — | — |
| 2002-10-31 | $4.89 | $5.73 | 2,416 | — | — |
| 2002-10-30 | $4.96 | $5.81 | 0 | — | — |
| 2002-10-29 | $4.96 | $5.81 | 483 | — | — |
| 2002-10-28 | $4.97 | $5.82 | 1,691 | — | — |
| 2002-10-25 | $5.04 | $5.91 | 0 | — | — |
| 2002-10-24 | $5.04 | $5.91 | 3,019 | — | — |
| 2002-10-23 | $4.97 | $5.82 | 75,606 | — | — |
| 2002-10-22 | $4.98 | $5.83 | 11,595 | — | — |
| 2002-10-21 | $5.05 | $5.92 | 110,511 | — | — |
| 2002-10-18 | $5.17 | $6.07 | 3,623 | — | — |
| 2002-10-17 | $4.60 | $5.40 | 1,208 | — | — |
| 2002-10-16 | $4.10 | $4.80 | 3,744 | — | — |
| 2002-10-15 | $4.05 | $4.75 | 0 | — | — |
| 2002-10-14 | $4.05 | $4.75 | 966 | — | — |
| 2002-10-11 | $3.97 | $4.66 | 242 | — | — |
| 2002-10-10 | $3.95 | $4.63 | 242 | — | — |
| 2002-10-09 | $4.08 | $4.78 | 0 | — | — |
| 2002-10-08 | $4.08 | $4.78 | 17,150 | — | — |
| 2002-10-07 | $3.91 | $4.58 | 4,348 | — | — |
| 2002-10-04 | $3.92 | $4.60 | 2,053 | — | — |
| 2002-10-03 | $3.89 | $4.56 | 1,329 | — | — |
| 2002-10-02 | $3.85 | $4.51 | 60,751 | — | — |
| 2002-10-01 | $3.89 | $4.56 | 30,315 | — | — |
| 2002-09-30 | $4.02 | $4.71 | 76,572 | — | — |
| 2002-09-27 | $3.87 | $4.54 | 2,053 | — | — |
| 2002-09-26 | $3.88 | $4.55 | 0 | — | — |
| 2002-09-25 | $3.88 | $4.55 | 69,567 | — | — |
| 2002-09-24 | $3.88 | $4.55 | 32,489 | — | — |
| 2002-09-23 | $4.06 | $4.76 | 63,649 | — | — |
| 2002-09-20 | $4.25 | $4.98 | 12,682 | — | — |
| 2002-09-19 | $4.22 | $4.95 | 47,707 | — | — |
| 2002-09-18 | $4.55 | $5.34 | 2,899 | — | — |
| 2002-09-17 | $4.64 | $5.43 | 17,271 | — | — |
| 2002-09-16 | $4.83 | $5.66 | 34,542 | — | — |
| 2002-09-13 | $4.84 | $5.68 | 14,372 | — | — |
| 2002-09-12 | $4.76 | $5.58 | 169,812 | — | — |
| 2002-09-11 | $4.79 | $5.62 | 3,261 | — | — |
| 2002-09-10 | $4.31 | $5.05 | 217,519 | — | — |
| 2002-09-09 | $4.14 | $4.85 | 67,997 | — | — |
| 2002-09-06 | $3.89 | $4.56 | 142,999 | — | — |
| 2002-09-05 | $3.93 | $4.61 | 122,709 | — | — |
| 2002-09-04 | $3.68 | $4.32 | 50,122 | — | — |
| 2002-09-03 | $3.39 | $3.98 | 35,388 | — | — |
| 2002-08-30 | $3.73 | $4.37 | 9,300 | — | — |
| 2002-08-29 | $3.75 | $4.40 | 0 | — | — |
| 2002-08-28 | $3.75 | $4.40 | 0 | — | — |
| 2002-08-27 | $3.75 | $4.40 | 13,889 | — | — |
| 2002-08-26 | $4.13 | $4.84 | 0 | — | — |
| 2002-08-23 | $4.13 | $4.84 | 242 | — | — |
| 2002-08-22 | $4.14 | $4.85 | 16,909 | — | — |
| 2002-08-21 | $4.35 | $5.10 | 1,208 | — | — |
| 2002-08-20 | $4.35 | $5.10 | 1,691 | — | — |
| 2002-08-19 | $4.36 | $5.11 | 121 | — | — |
| 2002-08-16 | $4.51 | $5.29 | 121 | — | — |
| 2002-08-15 | $4.54 | $5.32 | 121 | — | — |
| 2002-08-14 | $4.54 | $5.32 | 17,754 | — | — |
| 2002-08-13 | $4.97 | $5.82 | 0 | — | — |
| 2002-08-12 | $4.97 | $5.82 | 0 | — | — |
| 2002-08-09 | $4.97 | $5.82 | 845 | — | — |
| 2002-08-08 | $4.95 | $5.80 | 0 | — | — |
| 2002-08-07 | $4.95 | $5.80 | 0 | — | — |
| 2002-08-06 | $4.95 | $5.80 | 1,812 | — | — |
| 2002-08-05 | $4.97 | $5.82 | 0 | — | — |
| 2002-08-02 | $4.97 | $5.82 | 0 | — | — |
| 2002-08-01 | $4.97 | $5.82 | 22,706 | — | — |
| 2002-07-31 | $5.17 | $6.06 | 362 | — | — |
| 2002-07-30 | $4.98 | $5.84 | 0 | — | — |
| 2002-07-29 | $4.98 | $5.84 | 242 | — | — |
| 2002-07-26 | $4.97 | $5.82 | 242 | — | — |
| 2002-07-25 | $5.17 | $6.07 | 0 | — | — |
| 2002-07-24 | $5.17 | $6.07 | 242 | — | — |
| 2002-07-23 | $4.98 | $5.83 | 1,812 | — | — |
| 2002-07-22 | $5.38 | $6.31 | 18,720 | — | — |
| 2002-07-19 | $5.36 | $6.28 | 13,648 | — | — |
| 2002-07-18 | $5.46 | $6.41 | 13,889 | — | — |
| 2002-07-17 | $5.46 | $6.41 | 0 | — | — |
| 2002-07-16 | $5.46 | $6.41 | 3,261 | — | — |
| 2002-07-15 | $5.55 | $6.50 | 46,137 | — | — |
| 2002-07-12 | $5.46 | $6.41 | 0 | — | — |
| 2002-07-11 | $5.46 | $6.41 | 30,194 | — | — |
| 2002-07-10 | $5.42 | $6.36 | 32,730 | — | — |
| 2002-07-09 | $5.13 | $6.02 | 0 | — | — |
| 2002-07-08 | $5.13 | $6.02 | 54,108 | — | — |
| 2002-07-05 | $5.26 | $6.16 | 10,266 | — | — |
| 2002-07-03 | $4.94 | $5.79 | 483 | — | — |
| 2002-07-02 | $4.92 | $5.76 | 59,543 | — | — |
| 2002-07-01 | $4.42 | $5.18 | 17,633 | — | — |
| 2002-06-28 | $4.51 | $5.29 | 966 | — | — |
| 2002-06-27 | $4.55 | $5.34 | 70,292 | — | — |
| 2002-06-26 | $4.72 | $5.53 | 0 | — | — |
| 2002-06-25 | $4.72 | $5.53 | 46,016 | — | — |
| 2002-06-24 | $5.13 | $6.02 | 2,536 | — | — |
| 2002-06-21 | $5.05 | $5.92 | 1,691 | — | — |
| 2002-06-20 | $4.59 | $5.38 | 0 | — | — |
| 2002-06-19 | $4.59 | $5.38 | 64,012 | — | — |
| 2002-06-18 | $4.80 | $5.63 | 121 | — | — |
| 2002-06-17 | $4.80 | $5.63 | 725 | — | — |
| 2002-06-14 | $4.76 | $5.58 | 0 | — | — |
| 2002-06-13 | $4.76 | $5.58 | 845 | — | — |
| 2002-06-12 | $4.29 | $5.03 | 4,348 | — | — |
| 2002-06-11 | $4.30 | $5.04 | 8,575 | — | — |
| 2002-06-10 | $4.39 | $5.14 | 2,536 | — | — |
| 2002-06-07 | $4.64 | $5.43 | 0 | — | — |
| 2002-06-06 | $4.64 | $5.43 | 8,213 | — | — |
| 2002-06-05 | $4.82 | $5.65 | 0 | — | — |
| 2002-06-04 | $4.82 | $5.65 | 0 | — | — |
| 2002-06-03 | $4.82 | $5.65 | 28,986 | — | — |
| 2002-05-31 | $4.97 | $5.82 | 27,054 | — | — |
| 2002-05-30 | $4.97 | $5.82 | 19,807 | — | — |
| 2002-05-29 | $4.93 | $5.77 | 101,935 | — | — |
| 2002-05-28 | $5.09 | $5.97 | 604 | — | — |
| 2002-05-24 | $5.17 | $6.07 | 1,208 | — | — |
| 2002-05-23 | $5.30 | $6.21 | 4,831 | — | — |
| 2002-05-22 | $5.29 | $6.20 | 3,744 | — | — |
| 2002-05-21 | $5.32 | $6.24 | 73,311 | — | — |
| 2002-05-20 | $5.17 | $6.07 | 24,880 | — | — |
| 2002-05-17 | $5.05 | $5.92 | 725 | — | — |
| 2002-05-16 | $5.17 | $6.07 | 4,227 | — | — |
| 2002-05-15 | $5.05 | $5.92 | 8,213 | — | — |
| 2002-05-14 | $4.89 | $5.73 | 2,778 | — | — |
| 2002-05-13 | $4.97 | $5.82 | 17,633 | — | — |
| 2002-05-10 | $5.17 | $6.06 | 7,247 | — | — |
| 2002-05-09 | $5.13 | $6.02 | 121 | — | — |
| 2002-05-08 | $5.17 | $6.07 | 6,039 | — | — |
| 2002-05-07 | $5.17 | $6.07 | 21,740 | — | — |
| 2002-05-06 | $5.22 | $6.11 | 242 | — | — |
| 2002-05-03 | $5.33 | $6.25 | 17,392 | — | — |
| 2002-05-02 | $5.38 | $6.31 | 26,329 | — | — |
| 2002-05-01 | $4.94 | $5.79 | 604 | — | — |
| 2002-04-30 | $5.13 | $6.01 | 67,393 | — | — |
| 2002-04-29 | $5.38 | $6.31 | 7,730 | — | — |
| 2002-04-26 | $5.30 | $6.21 | 1,087 | — | — |
| 2002-04-25 | $5.38 | $6.31 | 121 | — | — |
| 2002-04-24 | $5.44 | $6.38 | 362 | — | — |
| 2002-04-23 | $5.44 | $6.38 | 604 | — | — |
| 2002-04-22 | $5.46 | $6.41 | 13,406 | — | — |
| 2002-04-19 | $5.51 | $6.45 | 98,312 | — | — |
| 2002-04-18 | $5.46 | $6.41 | 20,774 | — | — |
| 2002-04-17 | $5.54 | $6.49 | 725 | — | — |
| 2002-04-16 | $5.46 | $6.41 | 21,619 | — | — |
| 2002-04-15 | $5.46 | $6.41 | 85,993 | — | — |
| 2002-04-12 | $5.55 | $6.50 | 12,440 | — | — |
| 2002-04-11 | $5.38 | $6.31 | 121 | — | — |
| 2002-04-10 | $5.55 | $6.50 | 83,457 | — | — |
| 2002-04-09 | $5.13 | $6.02 | 6,039 | — | — |
| 2002-04-08 | $5.30 | $6.21 | 3,019 | — | — |
| 2002-04-05 | $5.05 | $5.92 | 1,208 | — | — |
| 2002-04-04 | $4.97 | $5.82 | 81,041 | — | — |
| 2002-04-03 | $4.99 | $5.85 | 0 | — | — |
| 2002-04-02 | $4.99 | $5.85 | 66,306 | — | — |
| 2002-04-01 | $4.97 | $5.82 | 725 | — | — |
| 2002-03-28 | $4.97 | $5.82 | 0 | — | — |
| 2002-03-27 | $4.97 | $5.82 | 6,039 | — | — |
| 2002-03-26 | $4.94 | $5.79 | 25,484 | — | — |
| 2002-03-25 | $4.94 | $5.79 | 12,078 | — | — |
| 2002-03-22 | $4.93 | $5.77 | 0 | — | — |
| 2002-03-21 | $4.93 | $5.77 | 3,503 | — | — |
| 2002-03-20 | $5.22 | $6.12 | 20,532 | — | — |
| 2002-03-19 | $5.15 | $6.04 | 40,219 | — | — |
| 2002-03-18 | $5.20 | $6.09 | 0 | — | — |
| 2002-03-15 | $5.20 | $6.09 | 6,763 | — | — |
| 2002-03-14 | $5.22 | $6.11 | 17,029 | — | — |
| 2002-03-13 | $5.22 | $6.11 | 0 | — | — |
| 2002-03-12 | $5.22 | $6.11 | 5,797 | — | — |
| 2002-03-11 | $5.49 | $6.43 | 362 | — | — |
| 2002-03-08 | $5.30 | $6.21 | 3,865 | — | — |
| 2002-03-07 | $5.30 | $6.21 | 0 | — | — |
| 2002-03-06 | $5.30 | $6.21 | 0 | — | — |
| 2002-03-05 | $5.30 | $6.21 | 3,744 | — | — |
| 2002-03-04 | $5.17 | $6.07 | 0 | — | — |
| 2002-03-01 | $5.17 | $6.07 | 1,812 | — | — |
| 2002-02-28 | $5.38 | $6.31 | 0 | — | — |
| 2002-02-27 | $5.38 | $6.31 | 604 | — | — |
| 2002-02-26 | $5.17 | $6.07 | 8,334 | — | — |
| 2002-02-25 | $5.46 | $6.41 | 5,073 | — | — |
| 2002-02-22 | $5.46 | $6.41 | 10,024 | — | — |
| 2002-02-21 | $5.38 | $6.31 | 4,106 | — | — |
| 2002-02-20 | $5.38 | $6.31 | 0 | — | — |
| 2002-02-19 | $5.38 | $6.31 | 10,870 | — | — |
| 2002-02-15 | $5.75 | $6.74 | 0 | — | — |
| 2002-02-14 | $5.75 | $6.74 | 0 | — | — |
| 2002-02-13 | $5.75 | $6.74 | 0 | — | — |
| 2002-02-12 | $5.75 | $6.74 | 1,449 | — | — |
| 2002-02-11 | $5.59 | $6.55 | 0 | — | — |
| 2002-02-08 | $5.59 | $6.55 | 3,019 | — | — |
| 2002-02-07 | $5.55 | $6.50 | 16,667 | — | — |
| 2002-02-06 | $5.42 | $6.36 | 20,894 | — | — |
| 2002-02-05 | $5.38 | $6.31 | 3,986 | — | — |
| 2002-02-04 | $5.38 | $6.31 | 4,106 | — | — |
| 2002-02-01 | $5.43 | $6.37 | 17,996 | — | — |
| 2002-01-31 | $5.43 | $6.37 | 14,010 | — | — |
| 2002-01-30 | $5.55 | $6.50 | 604 | — | — |
| 2002-01-29 | $5.38 | $6.31 | 4,106 | — | — |
| 2002-01-28 | $5.12 | $6.00 | 0 | — | — |
| 2002-01-25 | $5.12 | $6.00 | 2,416 | — | — |
| 2002-01-24 | $5.49 | $6.43 | 242 | — | — |
| 2002-01-23 | $5.38 | $6.31 | 966 | — | — |
| 2002-01-22 | $5.30 | $6.21 | 7,247 | — | — |
| 2002-01-18 | $4.89 | $5.73 | 121 | — | — |
| 2002-01-17 | $4.89 | $5.73 | 13,527 | — | — |
| 2002-01-16 | $5.05 | $5.92 | 0 | — | — |
| 2002-01-15 | $5.05 | $5.92 | 242 | — | — |
| 2002-01-14 | $5.37 | $6.30 | 2,416 | — | — |
| 2002-01-11 | $5.38 | $6.31 | 2,536 | — | — |
| 2002-01-10 | $4.76 | $5.58 | 242 | — | — |
| 2002-01-09 | $4.76 | $5.58 | 1,208 | — | — |
| 2002-01-08 | $5.06 | $5.93 | 483 | — | — |
| 2002-01-07 | $5.01 | $5.87 | 3,865 | — | — |
| 2002-01-04 | $5.01 | $5.87 | 2,416 | — | — |
| 2002-01-03 | $5.38 | $6.31 | 0 | — | — |
| 2002-01-02 | $5.38 | $6.31 | 0 | — | — |