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
- 1994-12-16 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 | $4.57 | $5.70 | 46,200 | — | — |
| 2002-12-30 | $4.50 | $5.61 | 12,600 | — | — |
| 2002-12-27 | $4.12 | $5.14 | 23,500 | — | — |
| 2002-12-26 | $4.19 | $5.22 | 3,300 | — | — |
| 2002-12-24 | $4.00 | $4.99 | 1,000 | — | — |
| 2002-12-23 | $3.90 | $4.86 | 27,200 | — | — |
| 2002-12-20 | $4.15 | $5.17 | 13,700 | — | — |
| 2002-12-19 | $4.23 | $5.27 | 5,900 | — | — |
| 2002-12-18 | $4.40 | $5.49 | 21,300 | — | — |
| 2002-12-17 | $4.50 | $5.61 | 15,000 | — | — |
| 2002-12-16 | $4.45 | $5.55 | 37,400 | — | — |
| 2002-12-13 | $4.19 | $5.22 | 18,700 | — | — |
| 2002-12-12 | $4.11 | $5.13 | 23,200 | — | — |
| 2002-12-11 | $3.96 | $4.94 | 18,700 | — | — |
| 2002-12-10 | $3.85 | $4.80 | 27,200 | — | — |
| 2002-12-09 | $4.00 | $4.99 | 24,000 | — | — |
| 2002-12-06 | $4.25 | $5.30 | 12,400 | — | — |
| 2002-12-05 | $4.30 | $5.36 | 8,200 | — | — |
| 2002-12-04 | $4.20 | $5.24 | 32,100 | — | — |
| 2002-12-03 | $4.33 | $5.40 | 33,700 | — | — |
| 2002-12-02 | $4.92 | $6.14 | 17,400 | — | — |
| 2002-11-29 | $4.92 | $6.14 | 29,900 | — | — |
| 2002-11-27 | $5.14 | $6.41 | 34,000 | — | — |
| 2002-11-26 | $5.12 | $6.38 | 38,600 | — | — |
| 2002-11-25 | $4.85 | $6.05 | 118,300 | — | — |
| 2002-11-22 | $5.95 | $7.42 | 56,300 | — | — |
| 2002-11-21 | $5.60 | $6.98 | 91,300 | — | — |
| 2002-11-20 | $5.50 | $6.86 | 114,500 | — | — |
| 2002-11-19 | $4.98 | $6.21 | 46,200 | — | — |
| 2002-11-18 | $5.00 | $6.23 | 71,900 | — | — |
| 2002-11-15 | $4.65 | $5.80 | 8,200 | — | — |
| 2002-11-14 | $4.54 | $5.66 | 25,400 | — | — |
| 2002-11-13 | $4.52 | $5.64 | 46,700 | — | — |
| 2002-11-12 | $4.27 | $5.32 | 22,400 | — | — |
| 2002-11-11 | $4.25 | $5.30 | 4,200 | — | — |
| 2002-11-08 | $4.25 | $5.30 | 2,700 | — | — |
| 2002-11-07 | $4.20 | $5.24 | 8,500 | — | — |
| 2002-11-06 | $4.20 | $5.24 | 14,600 | — | — |
| 2002-11-05 | $4.20 | $5.24 | 14,000 | — | — |
| 2002-11-04 | $4.16 | $5.19 | 16,800 | — | — |
| 2002-11-01 | $4.21 | $5.25 | 61,900 | — | — |
| 2002-10-31 | $4.37 | $5.45 | 140,100 | — | — |
| 2002-10-30 | $3.94 | $4.91 | 20,700 | — | — |
| 2002-10-29 | $3.62 | $4.51 | 7,600 | — | — |
| 2002-10-28 | $3.55 | $4.43 | 1,900 | — | — |
| 2002-10-25 | $3.45 | $4.30 | 16,400 | — | — |
| 2002-10-24 | $3.40 | $4.24 | 2,800 | — | — |
| 2002-10-23 | $3.40 | $4.24 | 2,400 | — | — |
| 2002-10-22 | $3.35 | $4.18 | 7,900 | — | — |
| 2002-10-21 | $3.40 | $4.24 | 13,300 | — | — |
| 2002-10-18 | $3.50 | $4.36 | 1,300 | — | — |
| 2002-10-17 | $3.55 | $4.43 | 3,200 | — | — |
| 2002-10-16 | $3.40 | $4.24 | 2,700 | — | — |
| 2002-10-15 | $3.35 | $4.18 | 7,300 | — | — |
| 2002-10-14 | $3.40 | $4.24 | 900 | — | — |
| 2002-10-11 | $3.35 | $4.18 | 4,400 | — | — |
| 2002-10-10 | $3.35 | $4.18 | 2,500 | — | — |
| 2002-10-09 | $3.37 | $4.20 | 2,500 | — | — |
| 2002-10-08 | $3.40 | $4.24 | 12,300 | — | — |
| 2002-10-07 | $3.40 | $4.24 | 19,100 | — | — |
| 2002-10-04 | $3.45 | $4.30 | 4,100 | — | — |
| 2002-10-03 | $3.45 | $4.30 | 23,200 | — | — |
| 2002-10-02 | $3.50 | $4.36 | 9,400 | — | — |
| 2002-10-01 | $3.55 | $4.43 | 12,300 | — | — |
| 2002-09-30 | $3.54 | $4.41 | 9,900 | — | — |
| 2002-09-27 | $3.59 | $4.48 | 32,800 | — | — |
| 2002-09-26 | $3.50 | $4.36 | 4,600 | — | — |
| 2002-09-25 | $3.34 | $4.16 | 1,600 | — | — |
| 2002-09-24 | $3.30 | $4.11 | 6,600 | — | — |
| 2002-09-23 | $3.30 | $4.11 | 2,400 | — | — |
| 2002-09-20 | $3.25 | $4.05 | 800 | — | — |
| 2002-09-19 | $3.25 | $4.05 | 6,800 | — | — |
| 2002-09-18 | $3.30 | $4.11 | 1,500 | — | — |
| 2002-09-17 | $3.35 | $4.18 | 4,000 | — | — |
| 2002-09-16 | $3.27 | $4.08 | 4,700 | — | — |
| 2002-09-13 | $3.25 | $4.05 | 59,500 | — | — |
| 2002-09-12 | $3.20 | $3.99 | 18,700 | — | — |
| 2002-09-11 | $3.05 | $3.80 | 500 | — | — |
| 2002-09-10 | $3.10 | $3.87 | 7,800 | — | — |
| 2002-09-09 | $3.10 | $3.87 | 400 | — | — |
| 2002-09-06 | $3.15 | $3.93 | 3,500 | — | — |
| 2002-09-05 | $3.15 | $3.93 | 700 | — | — |
| 2002-09-04 | $3.12 | $3.89 | 0 | — | — |
| 2002-09-03 | $3.12 | $3.89 | 61,700 | — | — |
| 2002-08-30 | $3.23 | $4.03 | 6,000 | — | — |
| 2002-08-29 | $3.40 | $4.24 | 17,600 | — | — |
| 2002-08-28 | $3.21 | $4.00 | 58,800 | — | — |
| 2002-08-27 | $2.83 | $3.53 | 1,400 | — | — |
| 2002-08-26 | $2.75 | $3.43 | 0 | — | — |
| 2002-08-23 | $2.75 | $3.43 | 2,300 | — | — |
| 2002-08-22 | $2.75 | $3.43 | 7,900 | — | — |
| 2002-08-21 | $2.55 | $3.18 | 22,600 | — | — |
| 2002-08-20 | $2.73 | $3.40 | 3,500 | — | — |
| 2002-08-19 | $2.70 | $3.37 | 36,000 | — | — |
| 2002-08-16 | $2.80 | $3.49 | 2,200 | — | — |
| 2002-08-15 | $2.80 | $3.49 | 100 | — | — |
| 2002-08-14 | $2.82 | $3.52 | 8,900 | — | — |
| 2002-08-13 | $2.82 | $3.52 | 900 | — | — |
| 2002-08-12 | $2.81 | $3.50 | 0 | — | — |
| 2002-08-09 | $2.81 | $3.50 | 800 | — | — |
| 2002-08-08 | $2.88 | $3.59 | 9,800 | — | — |
| 2002-08-07 | $2.81 | $3.50 | 4,000 | — | — |
| 2002-08-06 | $2.90 | $3.62 | 8,500 | — | — |
| 2002-08-05 | $2.78 | $3.47 | 9,400 | — | — |
| 2002-08-02 | $2.90 | $3.62 | 1,500 | — | — |
| 2002-08-01 | $3.00 | $3.74 | 2,000 | — | — |
| 2002-07-31 | $3.05 | $3.80 | 7,900 | — | — |
| 2002-07-30 | $3.01 | $3.75 | 6,600 | — | — |
| 2002-07-29 | $3.00 | $3.74 | 35,200 | — | — |
| 2002-07-26 | $3.02 | $3.77 | 6,100 | — | — |
| 2002-07-25 | $3.00 | $3.74 | 9,500 | — | — |
| 2002-07-24 | $3.00 | $3.74 | 2,000 | — | — |
| 2002-07-23 | $2.95 | $3.68 | 4,800 | — | — |
| 2002-07-22 | $2.92 | $3.64 | 18,400 | — | — |
| 2002-07-19 | $2.80 | $3.49 | 30,000 | — | — |
| 2002-07-18 | $2.97 | $3.70 | 10,700 | — | — |
| 2002-07-17 | $2.95 | $3.68 | 15,000 | — | — |
| 2002-07-16 | $2.90 | $3.62 | 32,800 | — | — |
| 2002-07-15 | $2.85 | $3.55 | 14,100 | — | — |
| 2002-07-12 | $2.95 | $3.68 | 2,500 | — | — |
| 2002-07-11 | $2.98 | $3.72 | 3,500 | — | — |
| 2002-07-10 | $3.00 | $3.74 | 48,500 | — | — |
| 2002-07-09 | $3.00 | $3.74 | 35,500 | — | — |
| 2002-07-08 | $3.00 | $3.74 | 10,300 | — | — |
| 2002-07-05 | $3.00 | $3.74 | 126,200 | — | — |
| 2002-07-03 | $2.95 | $3.68 | 137,800 | — | — |
| 2002-07-02 | $2.99 | $3.73 | 10,600 | — | — |
| 2002-07-01 | $2.95 | $3.68 | 38,800 | — | — |
| 2002-06-28 | $3.13 | $3.90 | 4,200 | — | — |
| 2002-06-27 | $3.13 | $3.90 | 24,400 | — | — |
| 2002-06-26 | $3.03 | $3.78 | 23,100 | — | — |
| 2002-06-25 | $3.21 | $4.00 | 5,400 | — | — |
| 2002-06-24 | $3.30 | $4.11 | 27,600 | — | — |
| 2002-06-21 | $3.10 | $3.87 | 23,300 | — | — |
| 2002-06-20 | $2.95 | $3.68 | 25,800 | — | — |
| 2002-06-19 | $2.85 | $3.55 | 11,800 | — | — |
| 2002-06-18 | $2.80 | $3.49 | 10,600 | — | — |
| 2002-06-17 | $2.80 | $3.49 | 3,100 | — | — |
| 2002-06-14 | $2.80 | $3.49 | 5,200 | — | — |
| 2002-06-13 | $2.90 | $3.62 | 29,700 | — | — |
| 2002-06-12 | $2.70 | $3.37 | 13,000 | — | — |
| 2002-06-11 | $2.70 | $3.37 | 13,300 | — | — |
| 2002-06-10 | $2.75 | $3.43 | 13,900 | — | — |
| 2002-06-07 | $2.78 | $3.47 | 19,300 | — | — |
| 2002-06-06 | $2.75 | $3.43 | 25,700 | — | — |
| 2002-06-05 | $2.70 | $3.37 | 5,900 | — | — |
| 2002-06-04 | $2.75 | $3.43 | 32,400 | — | — |
| 2002-06-03 | $2.75 | $3.43 | 35,700 | — | — |
| 2002-05-31 | $3.00 | $3.74 | 16,500 | — | — |
| 2002-05-30 | $3.15 | $3.93 | 4,800 | — | — |
| 2002-05-29 | $3.20 | $3.99 | 16,200 | — | — |
| 2002-05-28 | $3.35 | $4.18 | 18,500 | — | — |
| 2002-05-24 | $3.40 | $4.24 | 86,000 | — | — |
| 2002-05-23 | $3.25 | $4.05 | 21,900 | — | — |
| 2002-05-22 | $3.10 | $3.87 | 29,400 | — | — |
| 2002-05-21 | $3.20 | $3.99 | 50,400 | — | — |
| 2002-05-20 | $3.05 | $3.80 | 19,500 | — | — |
| 2002-05-17 | $3.15 | $3.93 | 7,900 | — | — |
| 2002-05-16 | $3.10 | $3.87 | 193,700 | — | — |
| 2002-05-15 | $3.20 | $3.99 | 108,900 | — | — |
| 2002-05-14 | $3.10 | $3.87 | 416,900 | — | — |
| 2002-05-13 | $3.45 | $4.30 | 139,100 | — | — |
| 2002-05-10 | $2.95 | $3.68 | 176,200 | — | — |
| 2002-05-09 | $2.10 | $2.62 | 5,700 | — | — |
| 2002-05-08 | $1.94 | $2.42 | 11,700 | — | — |
| 2002-05-07 | $1.90 | $2.37 | 15,300 | — | — |
| 2002-05-06 | $2.10 | $2.62 | 5,000 | — | — |
| 2002-05-03 | $2.20 | $2.74 | 6,800 | — | — |
| 2002-05-02 | $2.10 | $2.62 | 13,900 | — | — |
| 2002-05-01 | $2.00 | $2.49 | 62,600 | — | — |
| 2002-04-30 | $2.30 | $2.87 | 32,100 | — | — |
| 2002-04-29 | $2.70 | $3.37 | 65,200 | — | — |
| 2002-04-26 | $2.55 | $3.18 | 45,400 | — | — |
| 2002-04-25 | $2.42 | $3.02 | 35,100 | — | — |
| 2002-04-24 | $2.20 | $2.74 | 26,500 | — | — |
| 2002-04-23 | $2.15 | $2.68 | 3,300 | — | — |
| 2002-04-22 | $2.10 | $2.62 | 14,000 | — | — |
| 2002-04-19 | $2.10 | $2.62 | 25,100 | — | — |
| 2002-04-18 | $2.05 | $2.56 | 2,700 | — | — |
| 2002-04-17 | $2.00 | $2.49 | 28,800 | — | — |
| 2002-04-16 | $2.03 | $2.53 | 19,300 | — | — |
| 2002-04-15 | $1.95 | $2.43 | 15,800 | — | — |
| 2002-04-12 | $1.95 | $2.43 | 24,500 | — | — |
| 2002-04-11 | $1.85 | $2.31 | 75,100 | — | — |
| 2002-04-10 | $1.70 | $2.12 | 188,200 | — | — |
| 2002-04-09 | $1.62 | $2.02 | 7,800 | — | — |
| 2002-04-08 | $1.63 | $2.03 | 28,500 | — | — |
| 2002-04-05 | $1.60 | $2.00 | 37,100 | — | — |
| 2002-04-04 | $1.70 | $2.12 | 0 | — | — |
| 2002-04-03 | $1.70 | $2.12 | 57,200 | — | — |
| 2002-04-02 | $1.70 | $2.12 | 45,000 | — | — |
| 2002-04-01 | $1.75 | $2.18 | 6,800 | — | — |
| 2002-03-28 | $1.72 | $2.14 | 7,300 | — | — |
| 2002-03-27 | $1.75 | $2.18 | 16,000 | — | — |
| 2002-03-26 | $1.80 | $2.24 | 54,500 | — | — |
| 2002-03-25 | $1.65 | $2.06 | 69,200 | — | — |
| 2002-03-22 | $1.35 | $1.68 | 49,100 | — | — |
| 2002-03-21 | $1.28 | $1.60 | 41,000 | — | — |
| 2002-03-20 | $1.20 | $1.50 | 29,500 | — | — |
| 2002-03-19 | $1.10 | $1.37 | 63,300 | — | — |
| 2002-03-18 | $1.08 | $1.35 | 5,000 | — | — |
| 2002-03-15 | $1.03 | $1.28 | 2,500 | — | — |
| 2002-03-14 | $1.02 | $1.27 | 2,000 | — | — |
| 2002-03-13 | $1.02 | $1.27 | 7,900 | — | — |
| 2002-03-12 | $1.05 | $1.31 | 1,600 | — | — |
| 2002-03-11 | $1.01 | $1.26 | 2,200 | — | — |
| 2002-03-08 | $1.02 | $1.27 | 0 | — | — |
| 2002-03-07 | $1.02 | $1.27 | 2,200 | — | — |
| 2002-03-06 | $1.00 | $1.25 | 8,400 | — | — |
| 2002-03-05 | $1.00 | $1.25 | 700 | — | — |
| 2002-03-04 | $1.04 | $1.30 | 2,000 | — | — |
| 2002-03-01 | $1.04 | $1.30 | 900 | — | — |
| 2002-02-28 | $1.04 | $1.30 | 0 | — | — |
| 2002-02-27 | $1.04 | $1.30 | 21,500 | — | — |
| 2002-02-26 | $1.05 | $1.31 | 700 | — | — |
| 2002-02-25 | $1.04 | $1.30 | 100 | — | — |
| 2002-02-22 | $1.04 | $1.30 | 500 | — | — |
| 2002-02-21 | $1.05 | $1.31 | 5,100 | — | — |
| 2002-02-20 | $1.04 | $1.30 | 100 | — | — |
| 2002-02-19 | $1.05 | $1.31 | 32,400 | — | — |
| 2002-02-15 | $1.10 | $1.37 | 3,100 | — | — |
| 2002-02-14 | $1.10 | $1.37 | 14,100 | — | — |
| 2002-02-13 | $1.10 | $1.37 | 1,800 | — | — |
| 2002-02-12 | $1.08 | $1.35 | 0 | — | — |
| 2002-02-11 | $1.08 | $1.35 | 300 | — | — |
| 2002-02-08 | $1.08 | $1.35 | 22,100 | — | — |
| 2002-02-07 | $1.14 | $1.42 | 2,400 | — | — |
| 2002-02-06 | $1.09 | $1.36 | 1,400 | — | — |
| 2002-02-05 | $1.09 | $1.36 | 8,000 | — | — |
| 2002-02-04 | $1.10 | $1.37 | 1,100 | — | — |
| 2002-02-01 | $1.10 | $1.37 | 14,900 | — | — |
| 2002-01-31 | $1.08 | $1.35 | 28,600 | — | — |
| 2002-01-30 | $0.96 | $1.20 | 100 | — | — |
| 2002-01-29 | $1.00 | $1.25 | 227,700 | — | — |
| 2002-01-28 | $1.00 | $1.25 | 31,000 | — | — |
| 2002-01-25 | $1.00 | $1.25 | 0 | — | — |
| 2002-01-24 | $1.00 | $1.25 | 2,400 | — | — |
| 2002-01-23 | $1.04 | $1.30 | 1,300 | — | — |
| 2002-01-22 | $1.04 | $1.30 | 600 | — | — |
| 2002-01-18 | $1.03 | $1.28 | 12,900 | — | — |
| 2002-01-17 | $0.95 | $1.18 | 5,300 | — | — |
| 2002-01-16 | $1.01 | $1.26 | 38,500 | — | — |
| 2002-01-15 | $1.10 | $1.37 | 48,000 | — | — |
| 2002-01-14 | $1.05 | $1.31 | 47,100 | — | — |
| 2002-01-11 | $1.03 | $1.28 | 42,000 | — | — |
| 2002-01-10 | $1.05 | $1.06 | 7,100 | — | — |
| 2002-01-09 | $1.03 | $1.04 | 15,200 | — | — |
| 2002-01-08 | $1.00 | $1.01 | 46,700 | — | — |
| 2002-01-07 | $1.08 | $1.09 | 72,800 | — | — |
| 2002-01-04 | $1.06 | $1.07 | 62,200 | — | — |
| 2002-01-03 | $0.99 | $1.00 | 27,000 | — | — |
| 2002-01-02 | $0.96 | $0.97 | 9,700 | — | — |