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
- 1988-03-10 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 | $2.60 | $2.60 | 50,400 | — | — |
| 2002-12-30 | $2.64 | $2.64 | 68,400 | — | — |
| 2002-12-27 | $2.68 | $2.68 | 56,400 | — | — |
| 2002-12-26 | $2.75 | $2.75 | 80,100 | — | — |
| 2002-12-24 | $2.73 | $2.73 | 18,900 | — | — |
| 2002-12-23 | $2.74 | $2.74 | 35,100 | — | — |
| 2002-12-20 | $2.62 | $2.62 | 59,400 | — | — |
| 2002-12-19 | $2.57 | $2.57 | 15,600 | — | — |
| 2002-12-18 | $2.51 | $2.51 | 21,300 | — | — |
| 2002-12-17 | $2.47 | $2.47 | 34,500 | — | — |
| 2002-12-16 | $2.45 | $2.45 | 24,000 | — | — |
| 2002-12-13 | $2.28 | $2.28 | 22,500 | — | — |
| 2002-12-12 | $2.56 | $2.56 | 7,200 | — | — |
| 2002-12-11 | $2.59 | $2.59 | 4,800 | — | — |
| 2002-12-10 | $2.65 | $2.65 | 61,500 | — | — |
| 2002-12-09 | $2.55 | $2.55 | 49,800 | — | — |
| 2002-12-06 | $2.72 | $2.72 | 23,400 | — | — |
| 2002-12-05 | $2.70 | $2.70 | 61,200 | — | — |
| 2002-12-04 | $2.69 | $2.69 | 39,600 | — | — |
| 2002-12-03 | $2.67 | $2.67 | 29,100 | — | — |
| 2002-12-02 | $2.75 | $2.75 | 45,600 | — | — |
| 2002-11-29 | $2.80 | $2.80 | 49,500 | — | — |
| 2002-11-27 | $2.66 | $2.66 | 63,600 | — | — |
| 2002-11-26 | $2.64 | $2.64 | 45,600 | — | — |
| 2002-11-25 | $2.67 | $2.67 | 51,600 | — | — |
| 2002-11-22 | $2.65 | $2.65 | 18,300 | — | — |
| 2002-11-21 | $2.62 | $2.62 | 529,800 | — | — |
| 2002-11-20 | $2.44 | $2.44 | 81,000 | — | — |
| 2002-11-19 | $2.33 | $2.33 | 8,400 | — | — |
| 2002-11-18 | $2.23 | $2.23 | 12,900 | — | — |
| 2002-11-15 | $2.20 | $2.20 | 15,900 | — | — |
| 2002-11-14 | $2.27 | $2.27 | 31,800 | — | — |
| 2002-11-13 | $2.16 | $2.16 | 96,300 | — | — |
| 2002-11-12 | $2.03 | $2.03 | 59,700 | — | — |
| 2002-11-11 | $2.34 | $2.34 | 17,100 | — | — |
| 2002-11-08 | $2.40 | $2.40 | 8,400 | — | — |
| 2002-11-07 | $2.43 | $2.43 | 15,000 | — | — |
| 2002-11-06 | $2.46 | $2.46 | 25,800 | — | — |
| 2002-11-05 | $2.46 | $2.46 | 8,400 | — | — |
| 2002-11-04 | $2.47 | $2.47 | 28,800 | — | — |
| 2002-11-01 | $2.46 | $2.46 | 40,800 | — | — |
| 2002-10-31 | $2.34 | $2.34 | 70,500 | — | — |
| 2002-10-30 | $2.47 | $2.47 | 38,100 | — | — |
| 2002-10-29 | $2.49 | $2.49 | 15,000 | — | — |
| 2002-10-28 | $2.46 | $2.46 | 75,300 | — | — |
| 2002-10-25 | $2.37 | $2.37 | 56,700 | — | — |
| 2002-10-24 | $2.17 | $2.17 | 4,800 | — | — |
| 2002-10-23 | $2.28 | $2.28 | 18,000 | — | — |
| 2002-10-22 | $2.17 | $2.17 | 63,900 | — | — |
| 2002-10-21 | $2.22 | $2.22 | 12,300 | — | — |
| 2002-10-18 | $2.15 | $2.15 | 12,300 | — | — |
| 2002-10-17 | $1.95 | $1.95 | 17,700 | — | — |
| 2002-10-16 | $1.80 | $1.80 | 18,600 | — | — |
| 2002-10-15 | $1.93 | $1.93 | 14,400 | — | — |
| 2002-10-14 | $1.75 | $1.75 | 9,600 | — | — |
| 2002-10-11 | $1.66 | $1.66 | 12,900 | — | — |
| 2002-10-10 | $1.67 | $1.67 | 26,100 | — | — |
| 2002-10-09 | $1.68 | $1.68 | 30,600 | — | — |
| 2002-10-08 | $1.70 | $1.70 | 20,400 | — | — |
| 2002-10-07 | $1.75 | $1.75 | 45,900 | — | — |
| 2002-10-04 | $1.78 | $1.78 | 46,800 | — | — |
| 2002-10-03 | $1.93 | $1.93 | 96,600 | — | — |
| 2002-10-02 | $2.00 | $2.00 | 26,700 | — | — |
| 2002-10-01 | $2.22 | $2.22 | 19,500 | — | — |
| 2002-09-30 | $2.19 | $2.19 | 23,100 | — | — |
| 2002-09-27 | $2.08 | $2.08 | 22,800 | — | — |
| 2002-09-26 | $2.22 | $2.22 | 15,300 | — | — |
| 2002-09-25 | $2.15 | $2.15 | 39,600 | — | — |
| 2002-09-24 | $1.93 | $1.93 | 58,200 | — | — |
| 2002-09-23 | $2.04 | $2.04 | 45,900 | — | — |
| 2002-09-20 | $2.27 | $2.27 | 100,200 | — | — |
| 2002-09-19 | $2.16 | $2.16 | 315,900 | — | — |
| 2002-09-18 | $2.30 | $2.30 | 33,300 | — | — |
| 2002-09-17 | $2.36 | $2.36 | 19,800 | — | — |
| 2002-09-16 | $2.39 | $2.39 | 20,700 | — | — |
| 2002-09-13 | $2.35 | $2.35 | 29,400 | — | — |
| 2002-09-12 | $2.24 | $2.24 | 8,700 | — | — |
| 2002-09-11 | $2.21 | $2.21 | 26,700 | — | — |
| 2002-09-10 | $2.27 | $2.27 | 25,200 | — | — |
| 2002-09-09 | $2.22 | $2.22 | 5,700 | — | — |
| 2002-09-06 | $2.35 | $2.35 | 28,800 | — | — |
| 2002-09-05 | $2.16 | $2.16 | 13,800 | — | — |
| 2002-09-04 | $2.27 | $2.27 | 33,300 | — | — |
| 2002-09-03 | $2.14 | $2.14 | 30,000 | — | — |
| 2002-08-30 | $2.21 | $2.21 | 108,000 | — | — |
| 2002-08-29 | $2.43 | $2.43 | 177,600 | — | — |
| 2002-08-28 | $2.14 | $2.14 | 76,200 | — | — |
| 2002-08-27 | $2.31 | $2.31 | 95,700 | — | — |
| 2002-08-26 | $2.33 | $2.33 | 120,900 | — | — |
| 2002-08-23 | $2.52 | $2.52 | 44,400 | — | — |
| 2002-08-22 | $2.80 | $2.80 | 73,200 | — | — |
| 2002-08-21 | $2.94 | $2.94 | 32,100 | — | — |
| 2002-08-20 | $2.82 | $2.82 | 13,500 | — | — |
| 2002-08-19 | $2.97 | $2.97 | 15,600 | — | — |
| 2002-08-16 | $2.97 | $2.97 | 4,500 | — | — |
| 2002-08-15 | $2.97 | $2.97 | 31,500 | — | — |
| 2002-08-14 | $3.01 | $3.01 | 23,700 | — | — |
| 2002-08-13 | $2.78 | $2.78 | 89,400 | — | — |
| 2002-08-12 | $2.95 | $2.95 | 5,100 | — | — |
| 2002-08-09 | $3.03 | $3.03 | 26,100 | — | — |
| 2002-08-08 | $3.26 | $3.26 | 93,600 | — | — |
| 2002-08-07 | $2.88 | $2.88 | 57,900 | — | — |
| 2002-08-06 | $2.77 | $2.77 | 47,100 | — | — |
| 2002-08-05 | $2.90 | $2.90 | 44,400 | — | — |
| 2002-08-02 | $2.97 | $2.97 | 30,900 | — | — |
| 2002-08-01 | $3.04 | $3.04 | 11,100 | — | — |
| 2002-07-31 | $3.05 | $3.05 | 22,200 | — | — |
| 2002-07-30 | $3.09 | $3.09 | 22,200 | — | — |
| 2002-07-29 | $3.16 | $3.16 | 59,700 | — | — |
| 2002-07-26 | $3.18 | $3.18 | 23,100 | — | — |
| 2002-07-25 | $3.18 | $3.18 | 33,000 | — | — |
| 2002-07-24 | $3.26 | $3.26 | 51,900 | — | — |
| 2002-07-23 | $3.19 | $3.19 | 30,000 | — | — |
| 2002-07-22 | $3.33 | $3.33 | 72,900 | — | — |
| 2002-07-19 | $3.32 | $3.32 | 32,100 | — | — |
| 2002-07-18 | $3.44 | $3.44 | 45,900 | — | — |
| 2002-07-17 | $3.65 | $3.65 | 50,700 | — | — |
| 2002-07-16 | $3.57 | $3.57 | 36,300 | — | — |
| 2002-07-15 | $3.53 | $3.53 | 43,500 | — | — |
| 2002-07-12 | $3.67 | $3.67 | 42,300 | — | — |
| 2002-07-11 | $3.85 | $3.85 | 15,300 | — | — |
| 2002-07-10 | $3.93 | $3.93 | 57,600 | — | — |
| 2002-07-09 | $4.26 | $4.26 | 54,000 | — | — |
| 2002-07-08 | $4.50 | $4.50 | 41,100 | — | — |
| 2002-07-05 | $4.33 | $4.33 | 7,200 | — | — |
| 2002-07-03 | $4.33 | $4.33 | 52,800 | — | — |
| 2002-07-02 | $4.41 | $4.41 | 78,900 | — | — |
| 2002-07-01 | $4.50 | $4.50 | 156,000 | — | — |
| 2002-06-28 | $4.07 | $4.07 | 250,200 | — | — |
| 2002-06-27 | $3.74 | $3.74 | 18,600 | — | — |
| 2002-06-26 | $3.70 | $3.70 | 21,300 | — | — |
| 2002-06-25 | $3.67 | $3.67 | 34,800 | — | — |
| 2002-06-24 | $3.70 | $3.70 | 88,200 | — | — |
| 2002-06-21 | $3.70 | $3.70 | 37,500 | — | — |
| 2002-06-20 | $3.83 | $3.83 | 25,500 | — | — |
| 2002-06-19 | $3.67 | $3.67 | 103,200 | — | — |
| 2002-06-18 | $3.82 | $3.82 | 24,300 | — | — |
| 2002-06-17 | $3.76 | $3.76 | 27,900 | — | — |
| 2002-06-14 | $3.67 | $3.67 | 24,600 | — | — |
| 2002-06-13 | $3.65 | $3.65 | 22,200 | — | — |
| 2002-06-12 | $3.73 | $3.73 | 19,500 | — | — |
| 2002-06-11 | $4.15 | $4.15 | 23,400 | — | — |
| 2002-06-10 | $4.03 | $4.03 | 27,600 | — | — |
| 2002-06-07 | $3.94 | $3.94 | 9,300 | — | — |
| 2002-06-06 | $3.93 | $3.93 | 47,400 | — | — |
| 2002-06-05 | $3.88 | $3.88 | 9,600 | — | — |
| 2002-06-04 | $3.93 | $3.93 | 41,700 | — | — |
| 2002-06-03 | $3.82 | $3.82 | 83,100 | — | — |
| 2002-05-31 | $3.81 | $3.81 | 67,200 | — | — |
| 2002-05-30 | $4.12 | $4.12 | 20,700 | — | — |
| 2002-05-29 | $4.15 | $4.15 | 141,600 | — | — |
| 2002-05-28 | $4.23 | $4.23 | 71,700 | — | — |
| 2002-05-24 | $4.29 | $4.29 | 25,500 | — | — |
| 2002-05-23 | $4.43 | $4.43 | 128,100 | — | — |
| 2002-05-22 | $4.27 | $4.27 | 114,600 | — | — |
| 2002-05-21 | $4.17 | $4.17 | 18,600 | — | — |
| 2002-05-20 | $4.12 | $4.12 | 59,400 | — | — |
| 2002-05-17 | $4.45 | $4.45 | 21,000 | — | — |
| 2002-05-16 | $4.59 | $4.59 | 13,200 | — | — |
| 2002-05-15 | $4.58 | $4.58 | 70,800 | — | — |
| 2002-05-14 | $4.75 | $4.75 | 19,800 | — | — |
| 2002-05-13 | $4.65 | $4.65 | 54,600 | — | — |
| 2002-05-10 | $4.71 | $4.71 | 93,000 | — | — |
| 2002-05-09 | $4.92 | $4.92 | 104,100 | — | — |
| 2002-05-08 | $4.97 | $4.97 | 95,100 | — | — |
| 2002-05-07 | $4.51 | $4.51 | 17,400 | — | — |
| 2002-05-06 | $4.40 | $4.40 | 30,900 | — | — |
| 2002-05-03 | $4.56 | $4.56 | 41,400 | — | — |
| 2002-05-02 | $4.61 | $4.61 | 20,400 | — | — |
| 2002-05-01 | $4.60 | $4.60 | 117,300 | — | — |
| 2002-04-30 | $4.54 | $4.54 | 44,700 | — | — |
| 2002-04-29 | $4.22 | $4.22 | 5,100 | — | — |
| 2002-04-26 | $4.24 | $4.24 | 16,800 | — | — |
| 2002-04-25 | $4.25 | $4.25 | 170,400 | — | — |
| 2002-04-24 | $4.47 | $4.47 | 20,100 | — | — |
| 2002-04-23 | $4.65 | $4.65 | 21,300 | — | — |
| 2002-04-22 | $4.65 | $4.65 | 83,400 | — | — |
| 2002-04-19 | $4.67 | $4.67 | 1,800 | — | — |
| 2002-04-18 | $4.66 | $4.66 | 54,300 | — | — |
| 2002-04-17 | $4.65 | $4.65 | 107,100 | — | — |
| 2002-04-16 | $4.30 | $4.30 | 145,200 | — | — |
| 2002-04-15 | $4.11 | $4.11 | 156,000 | — | — |
| 2002-04-12 | $4.45 | $4.45 | 267,000 | — | — |
| 2002-04-11 | $4.65 | $4.65 | 201,300 | — | — |
| 2002-04-10 | $4.75 | $4.75 | 292,200 | — | — |
| 2002-04-09 | $4.87 | $4.87 | 407,100 | — | — |
| 2002-04-08 | $5.08 | $5.08 | 80,100 | — | — |
| 2002-04-05 | $5.13 | $5.13 | 27,300 | — | — |
| 2002-04-04 | $5.23 | $5.23 | 23,700 | — | — |
| 2002-04-03 | $5.17 | $5.17 | 75,900 | — | — |
| 2002-04-02 | $5.17 | $5.17 | 24,900 | — | — |
| 2002-04-01 | $5.25 | $5.25 | 14,400 | — | — |
| 2002-03-28 | $5.30 | $5.30 | 87,600 | — | — |
| 2002-03-27 | $5.22 | $5.22 | 64,800 | — | — |
| 2002-03-26 | $5.25 | $5.25 | 63,900 | — | — |
| 2002-03-25 | $5.25 | $5.25 | 154,200 | — | — |
| 2002-03-22 | $5.07 | $5.07 | 53,700 | — | — |
| 2002-03-21 | $5.13 | $5.13 | 111,300 | — | — |
| 2002-03-20 | $4.95 | $4.95 | 29,400 | — | — |
| 2002-03-19 | $4.94 | $4.94 | 19,200 | — | — |
| 2002-03-18 | $4.89 | $4.89 | 30,300 | — | — |
| 2002-03-15 | $4.84 | $4.84 | 79,500 | — | — |
| 2002-03-14 | $4.87 | $4.87 | 51,600 | — | — |
| 2002-03-13 | $4.81 | $4.81 | 39,900 | — | — |
| 2002-03-12 | $4.71 | $4.71 | 92,100 | — | — |
| 2002-03-11 | $4.77 | $4.77 | 82,200 | — | — |
| 2002-03-08 | $4.81 | $4.81 | 69,000 | — | — |
| 2002-03-07 | $4.55 | $4.55 | 39,600 | — | — |
| 2002-03-06 | $4.52 | $4.52 | 53,100 | — | — |
| 2002-03-05 | $4.40 | $4.40 | 294,000 | — | — |
| 2002-03-04 | $4.45 | $4.45 | 90,600 | — | — |
| 2002-03-01 | $4.23 | $4.23 | 122,700 | — | — |
| 2002-02-28 | $4.08 | $4.08 | 300,000 | — | — |
| 2002-02-27 | $4.02 | $4.02 | 22,500 | — | — |
| 2002-02-26 | $4.03 | $4.03 | 22,200 | — | — |
| 2002-02-25 | $4.00 | $4.00 | 37,500 | — | — |
| 2002-02-22 | $3.90 | $3.90 | 49,200 | — | — |
| 2002-02-21 | $3.60 | $3.60 | 43,800 | — | — |
| 2002-02-20 | $3.69 | $3.69 | 586,200 | — | — |
| 2002-02-19 | $3.15 | $3.15 | 130,800 | — | — |
| 2002-02-15 | $3.74 | $3.74 | 55,200 | — | — |
| 2002-02-14 | $3.60 | $3.60 | 114,900 | — | — |
| 2002-02-13 | $3.90 | $3.90 | 20,100 | — | — |
| 2002-02-12 | $3.80 | $3.80 | 15,000 | — | — |
| 2002-02-11 | $4.05 | $4.05 | 103,800 | — | — |
| 2002-02-08 | $4.02 | $4.02 | 7,500 | — | — |
| 2002-02-07 | $3.96 | $3.96 | 19,500 | — | — |
| 2002-02-06 | $3.87 | $3.87 | 5,400 | — | — |
| 2002-02-05 | $3.93 | $3.93 | 18,000 | — | — |
| 2002-02-04 | $4.06 | $4.06 | 13,200 | — | — |
| 2002-02-01 | $4.04 | $4.04 | 8,400 | — | — |
| 2002-01-31 | $4.06 | $4.06 | 13,800 | — | — |
| 2002-01-30 | $4.06 | $4.06 | 35,400 | — | — |
| 2002-01-29 | $3.84 | $3.84 | 18,900 | — | — |
| 2002-01-28 | $3.99 | $3.99 | 3,600 | — | — |
| 2002-01-25 | $4.00 | $4.00 | 7,500 | — | — |
| 2002-01-24 | $3.94 | $3.94 | 14,100 | — | — |
| 2002-01-23 | $4.01 | $4.01 | 20,700 | — | — |
| 2002-01-22 | $4.03 | $4.03 | 53,100 | — | — |
| 2002-01-18 | $3.89 | $3.89 | 18,600 | — | — |
| 2002-01-17 | $3.90 | $3.90 | 42,300 | — | — |
| 2002-01-16 | $4.00 | $4.00 | 17,700 | — | — |
| 2002-01-15 | $3.85 | $3.85 | 67,800 | — | — |
| 2002-01-14 | $3.91 | $3.91 | 198,000 | — | — |
| 2002-01-11 | $4.15 | $4.15 | 24,000 | — | — |
| 2002-01-10 | $4.19 | $4.19 | 27,600 | — | — |
| 2002-01-09 | $4.36 | $4.36 | 25,800 | — | — |
| 2002-01-08 | $4.33 | $4.33 | 66,600 | — | — |
| 2002-01-07 | $4.35 | $4.35 | 58,500 | — | — |
| 2002-01-04 | $4.58 | $4.58 | 29,100 | — | — |
| 2002-01-03 | $4.81 | $4.81 | 78,900 | — | — |
| 2002-01-02 | $4.77 | $4.77 | 108,300 | — | — |