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
- 1996-08-09 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 | $3.98 | $3.98 | 104,700 | — | — |
| 2002-12-30 | $4.02 | $4.02 | 50,500 | — | — |
| 2002-12-27 | $4.02 | $4.02 | 120,100 | — | — |
| 2002-12-26 | $4.09 | $4.09 | 85,900 | — | — |
| 2002-12-24 | $4.10 | $4.10 | 17,400 | — | — |
| 2002-12-23 | $4.00 | $4.00 | 131,400 | — | — |
| 2002-12-20 | $4.00 | $4.00 | 56,800 | — | — |
| 2002-12-19 | $3.91 | $3.91 | 80,800 | — | — |
| 2002-12-18 | $4.00 | $4.00 | 26,000 | — | — |
| 2002-12-17 | $4.00 | $4.00 | 83,700 | — | — |
| 2002-12-16 | $4.01 | $4.01 | 37,700 | — | — |
| 2002-12-13 | $4.03 | $4.03 | 76,900 | — | — |
| 2002-12-12 | $4.02 | $4.02 | 198,000 | — | — |
| 2002-12-11 | $3.90 | $3.90 | 68,600 | — | — |
| 2002-12-10 | $3.95 | $3.95 | 73,100 | — | — |
| 2002-12-09 | $4.04 | $4.04 | 28,300 | — | — |
| 2002-12-06 | $4.03 | $4.03 | 43,100 | — | — |
| 2002-12-05 | $4.08 | $4.08 | 123,000 | — | — |
| 2002-12-04 | $4.35 | $4.35 | 56,200 | — | — |
| 2002-12-03 | $4.50 | $4.50 | 47,100 | — | — |
| 2002-12-02 | $4.45 | $4.45 | 163,500 | — | — |
| 2002-11-29 | $4.45 | $4.45 | 25,400 | — | — |
| 2002-11-27 | $4.39 | $4.39 | 118,000 | — | — |
| 2002-11-26 | $4.15 | $4.15 | 72,800 | — | — |
| 2002-11-25 | $4.00 | $4.00 | 127,800 | — | — |
| 2002-11-22 | $3.96 | $3.96 | 140,800 | — | — |
| 2002-11-21 | $3.90 | $3.90 | 125,000 | — | — |
| 2002-11-20 | $3.98 | $3.98 | 71,400 | — | — |
| 2002-11-19 | $3.90 | $3.90 | 61,800 | — | — |
| 2002-11-18 | $3.77 | $3.77 | 87,500 | — | — |
| 2002-11-15 | $3.80 | $3.80 | 33,500 | — | — |
| 2002-11-14 | $3.87 | $3.87 | 29,800 | — | — |
| 2002-11-13 | $3.87 | $3.87 | 242,200 | — | — |
| 2002-11-12 | $3.75 | $3.75 | 49,300 | — | — |
| 2002-11-11 | $3.60 | $3.60 | 166,800 | — | — |
| 2002-11-08 | $3.41 | $3.41 | 231,900 | — | — |
| 2002-11-07 | $3.41 | $3.41 | 194,300 | — | — |
| 2002-11-06 | $3.40 | $3.40 | 166,900 | — | — |
| 2002-11-05 | $3.30 | $3.30 | 36,000 | — | — |
| 2002-11-04 | $3.36 | $3.36 | 28,400 | — | — |
| 2002-11-01 | $3.30 | $3.30 | 14,600 | — | — |
| 2002-10-31 | $3.35 | $3.35 | 21,900 | — | — |
| 2002-10-30 | $3.24 | $3.24 | 179,200 | — | — |
| 2002-10-29 | $3.20 | $3.20 | 33,400 | — | — |
| 2002-10-28 | $3.21 | $3.21 | 4,800 | — | — |
| 2002-10-25 | $3.24 | $3.24 | 4,100 | — | — |
| 2002-10-24 | $3.13 | $3.13 | 5,700 | — | — |
| 2002-10-23 | $3.15 | $3.15 | 16,900 | — | — |
| 2002-10-22 | $3.18 | $3.18 | 30,900 | — | — |
| 2002-10-21 | $3.16 | $3.16 | 14,600 | — | — |
| 2002-10-18 | $3.20 | $3.20 | 17,300 | — | — |
| 2002-10-17 | $3.27 | $3.27 | 331,900 | — | — |
| 2002-10-16 | $3.20 | $3.20 | 30,400 | — | — |
| 2002-10-15 | $3.16 | $3.16 | 12,600 | — | — |
| 2002-10-14 | $3.15 | $3.15 | 13,200 | — | — |
| 2002-10-11 | $3.19 | $3.19 | 21,700 | — | — |
| 2002-10-10 | $3.09 | $3.09 | 27,100 | — | — |
| 2002-10-09 | $3.10 | $3.10 | 73,300 | — | — |
| 2002-10-08 | $3.09 | $3.09 | 61,300 | — | — |
| 2002-10-07 | $3.07 | $3.07 | 24,000 | — | — |
| 2002-10-04 | $3.04 | $3.04 | 10,100 | — | — |
| 2002-10-03 | $3.05 | $3.05 | 65,500 | — | — |
| 2002-10-02 | $3.05 | $3.05 | 11,700 | — | — |
| 2002-10-01 | $3.03 | $3.03 | 8,700 | — | — |
| 2002-09-30 | $3.04 | $3.04 | 34,100 | — | — |
| 2002-09-27 | $3.04 | $3.04 | 2,000 | — | — |
| 2002-09-26 | $2.98 | $2.98 | 30,900 | — | — |
| 2002-09-25 | $2.93 | $2.93 | 37,100 | — | — |
| 2002-09-24 | $3.09 | $3.09 | 10,900 | — | — |
| 2002-09-23 | $3.09 | $3.09 | 7,300 | — | — |
| 2002-09-20 | $3.02 | $3.02 | 91,600 | — | — |
| 2002-09-19 | $3.02 | $3.02 | 60,500 | — | — |
| 2002-09-18 | $3.09 | $3.09 | 10,500 | — | — |
| 2002-09-17 | $3.02 | $3.02 | 5,900 | — | — |
| 2002-09-16 | $3.02 | $3.02 | 11,600 | — | — |
| 2002-09-13 | $3.07 | $3.07 | 2,700 | — | — |
| 2002-09-12 | $3.10 | $3.10 | 4,100 | — | — |
| 2002-09-11 | $3.15 | $3.15 | 8,800 | — | — |
| 2002-09-10 | $3.05 | $3.05 | 4,200 | — | — |
| 2002-09-09 | $3.10 | $3.10 | 800 | — | — |
| 2002-09-06 | $3.07 | $3.07 | 31,200 | — | — |
| 2002-09-05 | $3.00 | $3.00 | 41,400 | — | — |
| 2002-09-04 | $3.23 | $3.23 | 10,100 | — | — |
| 2002-09-03 | $3.10 | $3.10 | 26,100 | — | — |
| 2002-08-30 | $3.10 | $3.10 | 11,000 | — | — |
| 2002-08-29 | $3.10 | $3.10 | 59,300 | — | — |
| 2002-08-28 | $3.16 | $3.16 | 4,900 | — | — |
| 2002-08-27 | $3.22 | $3.22 | 34,800 | — | — |
| 2002-08-26 | $3.25 | $3.25 | 6,400 | — | — |
| 2002-08-23 | $3.22 | $3.22 | 5,500 | — | — |
| 2002-08-22 | $3.15 | $3.15 | 14,300 | — | — |
| 2002-08-21 | $3.13 | $3.13 | 61,700 | — | — |
| 2002-08-20 | $3.10 | $3.10 | 53,400 | — | — |
| 2002-08-19 | $3.35 | $3.35 | 18,100 | — | — |
| 2002-08-16 | $3.18 | $3.18 | 23,700 | — | — |
| 2002-08-15 | $3.10 | $3.10 | 99,500 | — | — |
| 2002-08-14 | $3.06 | $3.06 | 16,900 | — | — |
| 2002-08-13 | $3.07 | $3.07 | 60,800 | — | — |
| 2002-08-12 | $3.07 | $3.07 | 27,100 | — | — |
| 2002-08-09 | $3.07 | $3.07 | 21,200 | — | — |
| 2002-08-08 | $3.10 | $3.10 | 8,600 | — | — |
| 2002-08-07 | $3.10 | $3.10 | 18,800 | — | — |
| 2002-08-06 | $3.03 | $3.03 | 26,400 | — | — |
| 2002-08-05 | $3.05 | $3.05 | 24,200 | — | — |
| 2002-08-02 | $3.16 | $3.16 | 41,200 | — | — |
| 2002-08-01 | $3.18 | $3.18 | 39,000 | — | — |
| 2002-07-31 | $3.10 | $3.10 | 155,600 | — | — |
| 2002-07-30 | $3.09 | $3.09 | 162,700 | — | — |
| 2002-07-29 | $3.10 | $3.10 | 205,300 | — | — |
| 2002-07-26 | $3.11 | $3.11 | 58,300 | — | — |
| 2002-07-25 | $3.05 | $3.05 | 55,100 | — | — |
| 2002-07-24 | $3.00 | $3.00 | 110,300 | — | — |
| 2002-07-23 | $3.30 | $3.30 | 102,600 | — | — |
| 2002-07-22 | $3.45 | $3.45 | 78,700 | — | — |
| 2002-07-19 | $3.66 | $3.66 | 7,600 | — | — |
| 2002-07-18 | $3.70 | $3.70 | 137,300 | — | — |
| 2002-07-17 | $3.85 | $3.85 | 208,200 | — | — |
| 2002-07-16 | $4.00 | $4.00 | 40,500 | — | — |
| 2002-07-15 | $4.25 | $4.25 | 9,900 | — | — |
| 2002-07-12 | $4.28 | $4.28 | 16,200 | — | — |
| 2002-07-11 | $4.27 | $4.27 | 10,800 | — | — |
| 2002-07-10 | $4.25 | $4.25 | 24,500 | — | — |
| 2002-07-09 | $4.30 | $4.30 | 12,700 | — | — |
| 2002-07-08 | $4.20 | $4.20 | 7,200 | — | — |
| 2002-07-05 | $4.16 | $4.16 | 200 | — | — |
| 2002-07-03 | $4.29 | $4.29 | 10,200 | — | — |
| 2002-07-02 | $4.30 | $4.30 | 12,800 | — | — |
| 2002-07-01 | $4.25 | $4.25 | 13,100 | — | — |
| 2002-06-28 | $4.30 | $4.30 | 18,700 | — | — |
| 2002-06-27 | $4.37 | $4.37 | 9,400 | — | — |
| 2002-06-26 | $4.15 | $4.15 | 10,900 | — | — |
| 2002-06-25 | $4.15 | $4.15 | 31,300 | — | — |
| 2002-06-24 | $4.24 | $4.24 | 9,800 | — | — |
| 2002-06-21 | $4.44 | $4.44 | 24,000 | — | — |
| 2002-06-20 | $4.24 | $4.24 | 8,000 | — | — |
| 2002-06-19 | $4.26 | $4.26 | 12,100 | — | — |
| 2002-06-18 | $4.30 | $4.30 | 9,800 | — | — |
| 2002-06-17 | $4.28 | $4.28 | 28,300 | — | — |
| 2002-06-14 | $4.10 | $4.10 | 5,400 | — | — |
| 2002-06-13 | $4.08 | $4.08 | 11,200 | — | — |
| 2002-06-12 | $4.12 | $4.12 | 3,600 | — | — |
| 2002-06-11 | $4.11 | $4.11 | 17,700 | — | — |
| 2002-06-10 | $4.35 | $4.35 | 2,200 | — | — |
| 2002-06-07 | $4.21 | $4.21 | 12,200 | — | — |
| 2002-06-06 | $4.20 | $4.20 | 8,600 | — | — |
| 2002-06-05 | $4.22 | $4.22 | 9,700 | — | — |
| 2002-06-04 | $4.30 | $4.30 | 2,700 | — | — |
| 2002-06-03 | $4.23 | $4.23 | 39,200 | — | — |
| 2002-05-31 | $4.33 | $4.33 | 16,700 | — | — |
| 2002-05-30 | $4.22 | $4.22 | 3,100 | — | — |
| 2002-05-29 | $4.01 | $4.01 | 40,900 | — | — |
| 2002-05-28 | $4.39 | $4.39 | 0 | — | — |
| 2002-05-24 | $4.39 | $4.39 | 3,100 | — | — |
| 2002-05-23 | $4.52 | $4.52 | 10,500 | — | — |
| 2002-05-22 | $4.43 | $4.43 | 5,700 | — | — |
| 2002-05-21 | $4.50 | $4.50 | 53,600 | — | — |
| 2002-05-20 | $4.29 | $4.29 | 1,900 | — | — |
| 2002-05-17 | $4.50 | $4.50 | 28,600 | — | — |
| 2002-05-16 | $4.30 | $4.30 | 7,400 | — | — |
| 2002-05-15 | $4.21 | $4.21 | 6,000 | — | — |
| 2002-05-14 | $4.25 | $4.25 | 14,700 | — | — |
| 2002-05-13 | $4.20 | $4.20 | 17,900 | — | — |
| 2002-05-10 | $4.27 | $4.27 | 2,300 | — | — |
| 2002-05-09 | $4.30 | $4.30 | 296,500 | — | — |
| 2002-05-08 | $4.09 | $4.09 | 273,100 | — | — |
| 2002-05-07 | $4.50 | $4.50 | 74,600 | — | — |
| 2002-05-06 | $4.50 | $4.50 | 173,000 | — | — |
| 2002-05-03 | $4.85 | $4.85 | 11,400 | — | — |
| 2002-05-02 | $4.45 | $4.45 | 22,500 | — | — |
| 2002-05-01 | $4.50 | $4.50 | 46,200 | — | — |
| 2002-04-30 | $4.46 | $4.46 | 14,900 | — | — |
| 2002-04-29 | $4.54 | $4.54 | 25,500 | — | — |
| 2002-04-26 | $4.65 | $4.65 | 11,500 | — | — |
| 2002-04-25 | $4.53 | $4.53 | 38,000 | — | — |
| 2002-04-24 | $4.75 | $4.75 | 9,100 | — | — |
| 2002-04-23 | $4.70 | $4.70 | 11,000 | — | — |
| 2002-04-22 | $4.80 | $4.80 | 10,100 | — | — |
| 2002-04-19 | $4.85 | $4.85 | 11,700 | — | — |
| 2002-04-18 | $4.91 | $4.91 | 15,400 | — | — |
| 2002-04-17 | $4.93 | $4.93 | 15,100 | — | — |
| 2002-04-16 | $4.79 | $4.79 | 8,600 | — | — |
| 2002-04-15 | $4.71 | $4.71 | 10,300 | — | — |
| 2002-04-12 | $4.56 | $4.56 | 800 | — | — |
| 2002-04-11 | $4.58 | $4.58 | 29,700 | — | — |
| 2002-04-10 | $4.56 | $4.56 | 57,200 | — | — |
| 2002-04-09 | $4.60 | $4.60 | 34,800 | — | — |
| 2002-04-08 | $4.82 | $4.82 | 39,100 | — | — |
| 2002-04-05 | $4.74 | $4.74 | 20,900 | — | — |
| 2002-04-04 | $4.90 | $4.90 | 34,200 | — | — |
| 2002-04-03 | $4.87 | $4.87 | 7,300 | — | — |
| 2002-04-02 | $4.96 | $4.96 | 29,900 | — | — |
| 2002-04-01 | $5.10 | $5.10 | 48,800 | — | — |
| 2002-03-28 | $5.05 | $5.05 | 28,900 | — | — |
| 2002-03-27 | $5.04 | $5.04 | 43,800 | — | — |
| 2002-03-26 | $5.01 | $5.01 | 112,800 | — | — |
| 2002-03-25 | $4.95 | $4.95 | 3,700 | — | — |
| 2002-03-22 | $4.99 | $4.99 | 67,600 | — | — |
| 2002-03-21 | $5.05 | $5.05 | 23,700 | — | — |
| 2002-03-20 | $5.00 | $5.00 | 69,700 | — | — |
| 2002-03-19 | $5.01 | $5.01 | 242,100 | — | — |
| 2002-03-18 | $5.05 | $5.05 | 46,700 | — | — |
| 2002-03-15 | $5.07 | $5.07 | 19,900 | — | — |
| 2002-03-14 | $5.05 | $5.05 | 3,400 | — | — |
| 2002-03-13 | $5.11 | $5.11 | 21,000 | — | — |
| 2002-03-12 | $5.11 | $5.11 | 25,200 | — | — |
| 2002-03-11 | $5.14 | $5.14 | 11,400 | — | — |
| 2002-03-08 | $5.13 | $5.13 | 63,700 | — | — |
| 2002-03-07 | $5.04 | $5.04 | 59,200 | — | — |
| 2002-03-06 | $5.01 | $5.01 | 19,100 | — | — |
| 2002-03-05 | $4.83 | $4.83 | 7,000 | — | — |
| 2002-03-04 | $4.74 | $4.74 | 93,600 | — | — |
| 2002-03-01 | $4.79 | $4.79 | 27,600 | — | — |
| 2002-02-28 | $4.85 | $4.85 | 24,900 | — | — |
| 2002-02-27 | $4.97 | $4.97 | 17,800 | — | — |
| 2002-02-26 | $5.11 | $5.11 | 29,000 | — | — |
| 2002-02-25 | $5.25 | $5.25 | 40,700 | — | — |
| 2002-02-22 | $5.20 | $5.20 | 36,200 | — | — |
| 2002-02-21 | $5.35 | $5.35 | 129,800 | — | — |
| 2002-02-20 | $5.08 | $5.08 | 40,600 | — | — |
| 2002-02-19 | $4.80 | $4.80 | 23,500 | — | — |
| 2002-02-15 | $4.98 | $4.98 | 11,700 | — | — |
| 2002-02-14 | $4.99 | $4.99 | 3,700 | — | — |
| 2002-02-13 | $4.95 | $4.95 | 15,100 | — | — |
| 2002-02-12 | $4.84 | $4.84 | 10,800 | — | — |
| 2002-02-11 | $4.77 | $4.77 | 36,100 | — | — |
| 2002-02-08 | $4.95 | $4.95 | 12,100 | — | — |
| 2002-02-07 | $5.03 | $5.03 | 46,900 | — | — |
| 2002-02-06 | $4.90 | $4.90 | 35,600 | — | — |
| 2002-02-05 | $5.42 | $5.42 | 36,300 | — | — |
| 2002-02-04 | $5.40 | $5.40 | 58,200 | — | — |
| 2002-02-01 | $5.19 | $5.19 | 15,800 | — | — |
| 2002-01-31 | $4.95 | $4.95 | 33,600 | — | — |
| 2002-01-30 | $4.80 | $4.80 | 43,300 | — | — |
| 2002-01-29 | $4.90 | $4.90 | 7,700 | — | — |
| 2002-01-28 | $4.90 | $4.90 | 49,700 | — | — |
| 2002-01-25 | $5.06 | $5.06 | 13,200 | — | — |
| 2002-01-24 | $5.14 | $5.14 | 2,500 | — | — |
| 2002-01-23 | $5.09 | $5.09 | 4,100 | — | — |
| 2002-01-22 | $5.05 | $5.05 | 23,600 | — | — |
| 2002-01-18 | $5.05 | $5.05 | 5,300 | — | — |
| 2002-01-17 | $5.09 | $5.09 | 8,100 | — | — |
| 2002-01-16 | $5.01 | $5.01 | 20,200 | — | — |
| 2002-01-15 | $5.28 | $5.28 | 30,600 | — | — |
| 2002-01-14 | $5.23 | $5.23 | 30,600 | — | — |
| 2002-01-11 | $5.30 | $5.30 | 29,600 | — | — |
| 2002-01-10 | $5.30 | $5.30 | 33,100 | — | — |
| 2002-01-09 | $5.24 | $5.24 | 42,100 | — | — |
| 2002-01-08 | $5.45 | $5.45 | 18,600 | — | — |
| 2002-01-07 | $5.41 | $5.41 | 34,000 | — | — |
| 2002-01-04 | $5.49 | $5.49 | 7,500 | — | — |
| 2002-01-03 | $5.48 | $5.48 | 62,300 | — | — |
| 2002-01-02 | $5.24 | $5.24 | 29,400 | — | — |