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
- 1991-06-28 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 | $3.97 | $3.97 | 109,800 | — | — |
| 2002-12-30 | $4.05 | $4.05 | 102,600 | — | — |
| 2002-12-27 | $3.95 | $3.95 | 50,400 | — | — |
| 2002-12-26 | $4.00 | $4.00 | 36,900 | — | — |
| 2002-12-24 | $3.99 | $3.99 | 27,900 | — | — |
| 2002-12-23 | $3.94 | $3.94 | 106,200 | — | — |
| 2002-12-20 | $3.90 | $3.90 | 157,500 | — | — |
| 2002-12-19 | $3.90 | $3.90 | 59,400 | — | — |
| 2002-12-18 | $3.90 | $3.90 | 44,100 | — | — |
| 2002-12-17 | $3.86 | $3.86 | 181,800 | — | — |
| 2002-12-16 | $3.86 | $3.86 | 137,700 | — | — |
| 2002-12-13 | $3.84 | $3.84 | 71,100 | — | — |
| 2002-12-12 | $3.81 | $3.81 | 211,500 | — | — |
| 2002-12-11 | $3.79 | $3.79 | 100,800 | — | — |
| 2002-12-10 | $3.78 | $3.78 | 73,800 | — | — |
| 2002-12-09 | $3.76 | $3.76 | 93,600 | — | — |
| 2002-12-06 | $3.78 | $3.78 | 82,800 | — | — |
| 2002-12-05 | $3.69 | $3.69 | 110,700 | — | — |
| 2002-12-04 | $3.71 | $3.71 | 42,300 | — | — |
| 2002-12-03 | $3.73 | $3.73 | 96,300 | — | — |
| 2002-12-02 | $3.69 | $3.69 | 57,600 | — | — |
| 2002-11-29 | $3.69 | $3.69 | 77,400 | — | — |
| 2002-11-27 | $3.75 | $3.75 | 83,700 | — | — |
| 2002-11-26 | $3.66 | $3.66 | 53,100 | — | — |
| 2002-11-25 | $3.72 | $3.72 | 123,300 | — | — |
| 2002-11-22 | $3.72 | $3.72 | 141,300 | — | — |
| 2002-11-21 | $3.70 | $3.70 | 55,800 | — | — |
| 2002-11-20 | $3.70 | $3.70 | 49,500 | — | — |
| 2002-11-19 | $3.69 | $3.69 | 17,100 | — | — |
| 2002-11-18 | $3.67 | $3.67 | 105,300 | — | — |
| 2002-11-15 | $3.69 | $3.69 | 165,600 | — | — |
| 2002-11-14 | $3.66 | $3.66 | 389,700 | — | — |
| 2002-11-13 | $3.65 | $3.65 | 370,800 | — | — |
| 2002-11-12 | $3.65 | $3.65 | 274,500 | — | — |
| 2002-11-11 | $3.75 | $3.75 | 24,300 | — | — |
| 2002-11-08 | $3.76 | $3.76 | 192,600 | — | — |
| 2002-11-07 | $3.81 | $3.81 | 36,000 | — | — |
| 2002-11-06 | $3.77 | $3.77 | 109,800 | — | — |
| 2002-11-05 | $3.78 | $3.78 | 69,300 | — | — |
| 2002-11-04 | $3.76 | $3.76 | 137,700 | — | — |
| 2002-11-01 | $3.72 | $3.72 | 294,300 | — | — |
| 2002-10-31 | $3.67 | $3.67 | 426,600 | — | — |
| 2002-10-30 | $3.63 | $3.63 | 144,900 | — | — |
| 2002-10-29 | $3.56 | $3.56 | 148,500 | — | — |
| 2002-10-28 | $3.50 | $3.50 | 126,900 | — | — |
| 2002-10-25 | $3.45 | $3.45 | 75,600 | — | — |
| 2002-10-24 | $3.50 | $3.50 | 37,800 | — | — |
| 2002-10-23 | $3.54 | $3.54 | 238,500 | — | — |
| 2002-10-22 | $3.37 | $3.37 | 391,500 | — | — |
| 2002-10-21 | $3.33 | $3.33 | 47,700 | — | — |
| 2002-10-18 | $3.33 | $3.33 | 26,100 | — | — |
| 2002-10-17 | $3.31 | $3.31 | 120,600 | — | — |
| 2002-10-16 | $3.30 | $3.30 | 287,100 | — | — |
| 2002-10-15 | $3.37 | $3.37 | 63,900 | — | — |
| 2002-10-14 | $3.33 | $3.33 | 44,100 | — | — |
| 2002-10-11 | $3.33 | $3.33 | 252,900 | — | — |
| 2002-10-10 | $3.31 | $3.31 | 40,500 | — | — |
| 2002-10-09 | $3.33 | $3.33 | 62,100 | — | — |
| 2002-10-08 | $3.34 | $3.34 | 137,700 | — | — |
| 2002-10-07 | $3.30 | $3.30 | 83,700 | — | — |
| 2002-10-04 | $3.32 | $3.32 | 43,200 | — | — |
| 2002-10-03 | $3.33 | $3.33 | 37,800 | — | — |
| 2002-10-02 | $3.35 | $3.35 | 162,000 | — | — |
| 2002-10-01 | $3.37 | $3.37 | 221,400 | — | — |
| 2002-09-30 | $3.33 | $3.33 | 237,600 | — | — |
| 2002-09-27 | $3.22 | $3.22 | 203,400 | — | — |
| 2002-09-26 | $3.31 | $3.31 | 177,300 | — | — |
| 2002-09-25 | $3.33 | $3.33 | 168,300 | — | — |
| 2002-09-24 | $3.20 | $3.20 | 106,200 | — | — |
| 2002-09-23 | $3.33 | $3.33 | 181,800 | — | — |
| 2002-09-20 | $3.32 | $3.32 | 208,800 | — | — |
| 2002-09-19 | $3.29 | $3.29 | 188,100 | — | — |
| 2002-09-18 | $3.25 | $3.25 | 210,600 | — | — |
| 2002-09-17 | $3.19 | $3.19 | 80,100 | — | — |
| 2002-09-16 | $3.27 | $3.27 | 65,700 | — | — |
| 2002-09-13 | $3.23 | $3.23 | 25,200 | — | — |
| 2002-09-12 | $3.24 | $3.24 | 21,600 | — | — |
| 2002-09-11 | $3.22 | $3.22 | 160,200 | — | — |
| 2002-09-10 | $3.22 | $3.22 | 37,800 | — | — |
| 2002-09-09 | $3.21 | $3.21 | 59,400 | — | — |
| 2002-09-06 | $3.23 | $3.23 | 43,200 | — | — |
| 2002-09-05 | $3.12 | $3.12 | 40,500 | — | — |
| 2002-09-04 | $3.22 | $3.22 | 35,100 | — | — |
| 2002-09-03 | $3.16 | $3.16 | 71,100 | — | — |
| 2002-08-30 | $3.22 | $3.22 | 60,300 | — | — |
| 2002-08-29 | $3.21 | $3.21 | 112,500 | — | — |
| 2002-08-28 | $3.12 | $3.12 | 90,000 | — | — |
| 2002-08-27 | $3.26 | $3.26 | 67,500 | — | — |
| 2002-08-26 | $3.32 | $3.32 | 84,600 | — | — |
| 2002-08-23 | $3.27 | $3.27 | 53,100 | — | — |
| 2002-08-22 | $3.36 | $3.36 | 218,700 | — | — |
| 2002-08-21 | $3.37 | $3.37 | 60,300 | — | — |
| 2002-08-20 | $3.36 | $3.36 | 49,500 | — | — |
| 2002-08-19 | $3.36 | $3.36 | 99,000 | — | — |
| 2002-08-16 | $3.34 | $3.34 | 88,200 | — | — |
| 2002-08-15 | $3.32 | $3.32 | 56,700 | — | — |
| 2002-08-14 | $3.34 | $3.34 | 95,400 | — | — |
| 2002-08-13 | $3.25 | $3.25 | 93,600 | — | — |
| 2002-08-12 | $3.33 | $3.33 | 27,000 | — | — |
| 2002-08-09 | $3.32 | $3.32 | 75,600 | — | — |
| 2002-08-08 | $3.35 | $3.35 | 76,500 | — | — |
| 2002-08-07 | $3.42 | $3.42 | 133,200 | — | — |
| 2002-08-06 | $3.37 | $3.37 | 187,200 | — | — |
| 2002-08-05 | $3.22 | $3.22 | 174,600 | — | — |
| 2002-08-02 | $3.33 | $3.33 | 306,900 | — | — |
| 2002-08-01 | $3.30 | $3.30 | 70,200 | — | — |
| 2002-07-31 | $3.29 | $3.29 | 96,300 | — | — |
| 2002-07-30 | $3.33 | $3.33 | 107,100 | — | — |
| 2002-07-29 | $3.34 | $3.34 | 135,000 | — | — |
| 2002-07-26 | $3.22 | $3.22 | 151,200 | — | — |
| 2002-07-25 | $3.28 | $3.28 | 189,900 | — | — |
| 2002-07-24 | $3.36 | $3.36 | 264,600 | — | — |
| 2002-07-23 | $3.36 | $3.36 | 398,700 | — | — |
| 2002-07-22 | $3.57 | $3.57 | 368,100 | — | — |
| 2002-07-19 | $3.64 | $3.64 | 70,200 | — | — |
| 2002-07-18 | $3.67 | $3.67 | 360,000 | — | — |
| 2002-07-17 | $3.59 | $3.59 | 74,700 | — | — |
| 2002-07-16 | $3.56 | $3.56 | 75,600 | — | — |
| 2002-07-15 | $3.57 | $3.57 | 229,500 | — | — |
| 2002-07-12 | $3.43 | $3.43 | 163,800 | — | — |
| 2002-07-11 | $3.36 | $3.36 | 98,100 | — | — |
| 2002-07-10 | $3.65 | $3.65 | 130,500 | — | — |
| 2002-07-09 | $3.76 | $3.76 | 71,100 | — | — |
| 2002-07-08 | $3.82 | $3.82 | 45,000 | — | — |
| 2002-07-05 | $3.74 | $3.74 | 40,500 | — | — |
| 2002-07-03 | $3.57 | $3.57 | 88,200 | — | — |
| 2002-07-02 | $3.68 | $3.68 | 66,600 | — | — |
| 2002-07-01 | $3.61 | $3.61 | 305,100 | — | — |
| 2002-06-28 | $3.72 | $3.72 | 513,900 | — | — |
| 2002-06-27 | $3.89 | $3.89 | 201,600 | — | — |
| 2002-06-26 | $3.94 | $3.94 | 81,000 | — | — |
| 2002-06-25 | $3.94 | $3.94 | 143,100 | — | — |
| 2002-06-24 | $3.94 | $3.94 | 157,500 | — | — |
| 2002-06-21 | $3.93 | $3.93 | 227,700 | — | — |
| 2002-06-20 | $3.89 | $3.89 | 47,700 | — | — |
| 2002-06-19 | $3.76 | $3.76 | 73,800 | — | — |
| 2002-06-18 | $3.92 | $3.92 | 90,900 | — | — |
| 2002-06-17 | $3.87 | $3.87 | 52,200 | — | — |
| 2002-06-14 | $3.91 | $3.91 | 80,100 | — | — |
| 2002-06-13 | $3.91 | $3.91 | 384,300 | — | — |
| 2002-06-12 | $3.89 | $3.89 | 143,100 | — | — |
| 2002-06-11 | $3.83 | $3.83 | 31,500 | — | — |
| 2002-06-10 | $3.83 | $3.83 | 162,900 | — | — |
| 2002-06-07 | $3.78 | $3.78 | 39,600 | — | — |
| 2002-06-06 | $3.79 | $3.79 | 191,700 | — | — |
| 2002-06-05 | $3.74 | $3.74 | 126,900 | — | — |
| 2002-06-04 | $3.77 | $3.77 | 68,400 | — | — |
| 2002-06-03 | $3.80 | $3.80 | 61,200 | — | — |
| 2002-05-31 | $3.82 | $3.82 | 367,200 | — | — |
| 2002-05-30 | $3.83 | $3.83 | 80,100 | — | — |
| 2002-05-29 | $3.81 | $3.81 | 135,900 | — | — |
| 2002-05-28 | $3.82 | $3.82 | 165,600 | — | — |
| 2002-05-24 | $3.76 | $3.76 | 108,900 | — | — |
| 2002-05-23 | $3.78 | $3.78 | 156,600 | — | — |
| 2002-05-22 | $3.79 | $3.79 | 212,400 | — | — |
| 2002-05-21 | $3.77 | $3.77 | 201,600 | — | — |
| 2002-05-20 | $3.76 | $3.76 | 207,900 | — | — |
| 2002-05-17 | $3.80 | $3.80 | 193,500 | — | — |
| 2002-05-16 | $3.77 | $3.77 | 350,100 | — | — |
| 2002-05-15 | $3.81 | $3.81 | 159,300 | — | — |
| 2002-05-14 | $3.80 | $3.80 | 112,500 | — | — |
| 2002-05-13 | $3.79 | $3.79 | 139,500 | — | — |
| 2002-05-10 | $3.78 | $3.78 | 354,600 | — | — |
| 2002-05-09 | $3.77 | $3.77 | 194,400 | — | — |
| 2002-05-08 | $3.80 | $3.80 | 279,900 | — | — |
| 2002-05-07 | $3.79 | $3.79 | 187,200 | — | — |
| 2002-05-06 | $3.79 | $3.79 | 230,400 | — | — |
| 2002-05-03 | $3.78 | $3.78 | 153,000 | — | — |
| 2002-05-02 | $3.80 | $3.80 | 185,400 | — | — |
| 2002-05-01 | $3.74 | $3.74 | 301,500 | — | — |
| 2002-04-30 | $3.68 | $3.68 | 170,100 | — | — |
| 2002-04-29 | $3.62 | $3.62 | 99,900 | — | — |
| 2002-04-26 | $3.65 | $3.65 | 101,700 | — | — |
| 2002-04-25 | $3.66 | $3.66 | 54,900 | — | — |
| 2002-04-24 | $3.64 | $3.64 | 62,100 | — | — |
| 2002-04-23 | $3.65 | $3.65 | 288,000 | — | — |
| 2002-04-22 | $3.63 | $3.63 | 414,900 | — | — |
| 2002-04-19 | $3.64 | $3.64 | 99,000 | — | — |
| 2002-04-18 | $3.66 | $3.66 | 193,500 | — | — |
| 2002-04-17 | $3.64 | $3.64 | 113,400 | — | — |
| 2002-04-16 | $3.66 | $3.66 | 240,300 | — | — |
| 2002-04-15 | $3.64 | $3.64 | 282,600 | — | — |
| 2002-04-12 | $3.66 | $3.66 | 329,400 | — | — |
| 2002-04-11 | $3.63 | $3.63 | 62,100 | — | — |
| 2002-04-10 | $3.68 | $3.68 | 153,000 | — | — |
| 2002-04-09 | $3.66 | $3.66 | 459,900 | — | — |
| 2002-04-08 | $3.67 | $3.67 | 385,200 | — | — |
| 2002-04-05 | $3.73 | $3.73 | 533,700 | — | — |
| 2002-04-04 | $3.53 | $3.53 | 386,100 | — | — |
| 2002-04-03 | $3.28 | $3.28 | 110,700 | — | — |
| 2002-04-02 | $3.39 | $3.39 | 81,000 | — | — |
| 2002-04-01 | $3.36 | $3.36 | 126,900 | — | — |
| 2002-03-28 | $3.32 | $3.32 | 131,400 | — | — |
| 2002-03-27 | $3.37 | $3.37 | 32,400 | — | — |
| 2002-03-26 | $3.39 | $3.39 | 76,500 | — | — |
| 2002-03-25 | $3.39 | $3.39 | 79,200 | — | — |
| 2002-03-22 | $3.39 | $3.39 | 155,700 | — | — |
| 2002-03-21 | $3.44 | $3.44 | 223,200 | — | — |
| 2002-03-20 | $3.38 | $3.38 | 144,900 | — | — |
| 2002-03-19 | $3.41 | $3.41 | 59,400 | — | — |
| 2002-03-18 | $3.36 | $3.36 | 73,800 | — | — |
| 2002-03-15 | $3.36 | $3.36 | 141,300 | — | — |
| 2002-03-14 | $3.35 | $3.35 | 92,700 | — | — |
| 2002-03-13 | $3.35 | $3.35 | 214,200 | — | — |
| 2002-03-12 | $3.48 | $3.48 | 167,400 | — | — |
| 2002-03-11 | $3.41 | $3.41 | 75,600 | — | — |
| 2002-03-08 | $3.46 | $3.46 | 92,700 | — | — |
| 2002-03-07 | $3.37 | $3.37 | 82,800 | — | — |
| 2002-03-06 | $3.34 | $3.34 | 87,300 | — | — |
| 2002-03-05 | $3.38 | $3.38 | 132,300 | — | — |
| 2002-03-04 | $3.35 | $3.35 | 343,800 | — | — |
| 2002-03-01 | $3.33 | $3.33 | 211,500 | — | — |
| 2002-02-28 | $3.21 | $3.21 | 643,500 | — | — |
| 2002-02-27 | $3.19 | $3.19 | 468,900 | — | — |
| 2002-02-26 | $3.40 | $3.40 | 157,500 | — | — |
| 2002-02-25 | $3.44 | $3.44 | 350,100 | — | — |
| 2002-02-22 | $3.47 | $3.47 | 389,700 | — | — |
| 2002-02-21 | $3.59 | $3.59 | 298,800 | — | — |
| 2002-02-20 | $3.60 | $3.60 | 43,200 | — | — |
| 2002-02-19 | $3.60 | $3.60 | 65,700 | — | — |
| 2002-02-15 | $3.53 | $3.53 | 88,200 | — | — |
| 2002-02-14 | $3.58 | $3.58 | 215,100 | — | — |
| 2002-02-13 | $3.62 | $3.62 | 127,800 | — | — |
| 2002-02-12 | $3.61 | $3.61 | 82,800 | — | — |
| 2002-02-11 | $3.57 | $3.57 | 67,500 | — | — |
| 2002-02-08 | $3.63 | $3.63 | 25,200 | — | — |
| 2002-02-07 | $3.53 | $3.53 | 103,500 | — | — |
| 2002-02-06 | $3.53 | $3.53 | 29,700 | — | — |
| 2002-02-05 | $3.55 | $3.55 | 35,100 | — | — |
| 2002-02-04 | $3.52 | $3.52 | 67,500 | — | — |
| 2002-02-01 | $3.61 | $3.61 | 49,500 | — | — |
| 2002-01-31 | $3.56 | $3.56 | 82,800 | — | — |
| 2002-01-30 | $3.58 | $3.58 | 117,900 | — | — |
| 2002-01-29 | $3.58 | $3.58 | 26,100 | — | — |
| 2002-01-28 | $3.56 | $3.56 | 39,600 | — | — |
| 2002-01-25 | $3.52 | $3.52 | 129,600 | — | — |
| 2002-01-24 | $3.55 | $3.55 | 85,500 | — | — |
| 2002-01-23 | $3.53 | $3.53 | 94,500 | — | — |
| 2002-01-22 | $3.53 | $3.53 | 117,900 | — | — |
| 2002-01-18 | $3.48 | $3.48 | 209,700 | — | — |
| 2002-01-17 | $3.55 | $3.55 | 117,900 | — | — |
| 2002-01-16 | $3.57 | $3.57 | 72,000 | — | — |
| 2002-01-15 | $3.59 | $3.59 | 143,100 | — | — |
| 2002-01-14 | $3.58 | $3.58 | 153,900 | — | — |
| 2002-01-11 | $3.65 | $3.65 | 126,000 | — | — |
| 2002-01-10 | $3.70 | $3.70 | 73,800 | — | — |
| 2002-01-09 | $3.72 | $3.72 | 50,400 | — | — |
| 2002-01-08 | $3.71 | $3.71 | 168,300 | — | — |
| 2002-01-07 | $3.72 | $3.72 | 411,300 | — | — |
| 2002-01-04 | $3.71 | $3.71 | 126,900 | — | — |
| 2002-01-03 | $3.62 | $3.62 | 218,700 | — | — |
| 2002-01-02 | $3.72 | $3.72 | 298,800 | — | — |