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
- 1989-10-06 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 | $2.91 | $2.91 | 201,300 | — | — |
| 2002-12-30 | $3.08 | $3.08 | 46,300 | — | — |
| 2002-12-27 | $3.20 | $3.20 | 44,800 | — | — |
| 2002-12-26 | $3.22 | $3.22 | 119,000 | — | — |
| 2002-12-24 | $3.18 | $3.18 | 133,300 | — | — |
| 2002-12-23 | $3.22 | $3.22 | 49,900 | — | — |
| 2002-12-20 | $3.15 | $3.15 | 44,200 | — | — |
| 2002-12-19 | $3.21 | $3.21 | 137,700 | — | — |
| 2002-12-18 | $3.09 | $3.09 | 112,400 | — | — |
| 2002-12-17 | $3.26 | $3.26 | 60,600 | — | — |
| 2002-12-16 | $3.32 | $3.32 | 98,900 | — | — |
| 2002-12-13 | $3.37 | $3.37 | 97,100 | — | — |
| 2002-12-12 | $3.55 | $3.55 | 90,100 | — | — |
| 2002-12-11 | $3.35 | $3.35 | 97,500 | — | — |
| 2002-12-10 | $3.20 | $3.20 | 82,000 | — | — |
| 2002-12-09 | $3.10 | $3.10 | 50,000 | — | — |
| 2002-12-06 | $3.12 | $3.12 | 49,700 | — | — |
| 2002-12-05 | $3.15 | $3.15 | 93,700 | — | — |
| 2002-12-04 | $3.10 | $3.10 | 68,500 | — | — |
| 2002-12-03 | $3.04 | $3.04 | 45,200 | — | — |
| 2002-12-02 | $2.91 | $2.91 | 141,100 | — | — |
| 2002-11-29 | $3.04 | $3.04 | 137,100 | — | — |
| 2002-11-27 | $2.95 | $2.95 | 94,800 | — | — |
| 2002-11-26 | $2.82 | $2.82 | 63,700 | — | — |
| 2002-11-25 | $2.80 | $2.80 | 113,900 | — | — |
| 2002-11-22 | $2.68 | $2.68 | 69,800 | — | — |
| 2002-11-21 | $2.62 | $2.62 | 211,700 | — | — |
| 2002-11-20 | $2.60 | $2.60 | 103,900 | — | — |
| 2002-11-19 | $2.49 | $2.49 | 55,900 | — | — |
| 2002-11-18 | $2.48 | $2.48 | 64,900 | — | — |
| 2002-11-15 | $2.45 | $2.45 | 26,500 | — | — |
| 2002-11-14 | $2.40 | $2.40 | 74,700 | — | — |
| 2002-11-13 | $2.25 | $2.25 | 82,500 | — | — |
| 2002-11-12 | $2.25 | $2.25 | 44,700 | — | — |
| 2002-11-11 | $2.39 | $2.39 | 49,500 | — | — |
| 2002-11-08 | $2.68 | $2.68 | 53,900 | — | — |
| 2002-11-07 | $2.66 | $2.66 | 68,500 | — | — |
| 2002-11-06 | $2.59 | $2.59 | 201,400 | — | — |
| 2002-11-05 | $2.40 | $2.40 | 22,800 | — | — |
| 2002-11-04 | $2.42 | $2.42 | 68,500 | — | — |
| 2002-11-01 | $2.30 | $2.30 | 189,400 | — | — |
| 2002-10-31 | $2.03 | $2.03 | 59,300 | — | — |
| 2002-10-30 | $2.01 | $2.01 | 206,000 | — | — |
| 2002-10-29 | $1.97 | $1.97 | 34,000 | — | — |
| 2002-10-28 | $2.06 | $2.06 | 16,800 | — | — |
| 2002-10-25 | $2.10 | $2.10 | 38,300 | — | — |
| 2002-10-24 | $2.12 | $2.12 | 113,900 | — | — |
| 2002-10-23 | $2.03 | $2.03 | 75,600 | — | — |
| 2002-10-22 | $2.00 | $2.00 | 53,800 | — | — |
| 2002-10-21 | $2.06 | $2.06 | 11,100 | — | — |
| 2002-10-18 | $2.17 | $2.17 | 64,800 | — | — |
| 2002-10-17 | $1.88 | $1.88 | 17,400 | — | — |
| 2002-10-16 | $1.80 | $1.80 | 64,300 | — | — |
| 2002-10-15 | $1.85 | $1.85 | 95,500 | — | — |
| 2002-10-14 | $1.69 | $1.69 | 62,100 | — | — |
| 2002-10-11 | $1.71 | $1.71 | 55,800 | — | — |
| 2002-10-10 | $1.63 | $1.63 | 170,800 | — | — |
| 2002-10-09 | $1.70 | $1.70 | 95,200 | — | — |
| 2002-10-08 | $1.65 | $1.65 | 54,500 | — | — |
| 2002-10-07 | $1.80 | $1.80 | 35,200 | — | — |
| 2002-10-04 | $1.78 | $1.78 | 72,400 | — | — |
| 2002-10-03 | $1.85 | $1.85 | 18,300 | — | — |
| 2002-10-02 | $1.98 | $1.98 | 44,800 | — | — |
| 2002-10-01 | $1.95 | $1.95 | 29,200 | — | — |
| 2002-09-30 | $1.95 | $1.95 | 52,700 | — | — |
| 2002-09-27 | $1.98 | $1.98 | 18,000 | — | — |
| 2002-09-26 | $2.00 | $2.00 | 56,700 | — | — |
| 2002-09-25 | $2.02 | $2.02 | 13,200 | — | — |
| 2002-09-24 | $2.04 | $2.04 | 47,200 | — | — |
| 2002-09-23 | $2.01 | $2.01 | 23,300 | — | — |
| 2002-09-20 | $2.01 | $2.01 | 69,900 | — | — |
| 2002-09-19 | $1.99 | $1.99 | 151,500 | — | — |
| 2002-09-18 | $2.14 | $2.14 | 21,000 | — | — |
| 2002-09-17 | $2.15 | $2.15 | 61,700 | — | — |
| 2002-09-16 | $2.10 | $2.10 | 25,700 | — | — |
| 2002-09-13 | $2.16 | $2.16 | 36,400 | — | — |
| 2002-09-12 | $2.17 | $2.17 | 77,100 | — | — |
| 2002-09-11 | $2.19 | $2.19 | 168,400 | — | — |
| 2002-09-10 | $2.16 | $2.16 | 168,500 | — | — |
| 2002-09-09 | $2.19 | $2.19 | 18,500 | — | — |
| 2002-09-06 | $2.16 | $2.16 | 83,900 | — | — |
| 2002-09-05 | $2.11 | $2.11 | 48,300 | — | — |
| 2002-09-04 | $2.13 | $2.13 | 56,800 | — | — |
| 2002-09-03 | $2.15 | $2.15 | 68,700 | — | — |
| 2002-08-30 | $2.35 | $2.35 | 5,200 | — | — |
| 2002-08-29 | $2.19 | $2.19 | 96,700 | — | — |
| 2002-08-28 | $2.30 | $2.30 | 12,000 | — | — |
| 2002-08-27 | $2.40 | $2.40 | 37,500 | — | — |
| 2002-08-26 | $2.59 | $2.59 | 50,200 | — | — |
| 2002-08-23 | $2.45 | $2.45 | 55,300 | — | — |
| 2002-08-22 | $2.60 | $2.60 | 72,400 | — | — |
| 2002-08-21 | $2.63 | $2.63 | 25,500 | — | — |
| 2002-08-20 | $2.47 | $2.47 | 56,700 | — | — |
| 2002-08-19 | $2.34 | $2.34 | 45,000 | — | — |
| 2002-08-16 | $2.20 | $2.20 | 61,600 | — | — |
| 2002-08-15 | $2.33 | $2.33 | 46,400 | — | — |
| 2002-08-14 | $2.39 | $2.39 | 111,500 | — | — |
| 2002-08-13 | $2.48 | $2.48 | 17,600 | — | — |
| 2002-08-12 | $2.54 | $2.54 | 17,800 | — | — |
| 2002-08-09 | $2.64 | $2.64 | 67,500 | — | — |
| 2002-08-08 | $2.65 | $2.65 | 16,600 | — | — |
| 2002-08-07 | $2.74 | $2.74 | 34,000 | — | — |
| 2002-08-06 | $2.60 | $2.60 | 28,200 | — | — |
| 2002-08-05 | $2.61 | $2.61 | 17,000 | — | — |
| 2002-08-02 | $2.80 | $2.80 | 52,400 | — | — |
| 2002-08-01 | $2.66 | $2.66 | 16,400 | — | — |
| 2002-07-31 | $2.70 | $2.70 | 57,400 | — | — |
| 2002-07-30 | $2.77 | $2.77 | 26,600 | — | — |
| 2002-07-29 | $2.85 | $2.85 | 116,300 | — | — |
| 2002-07-26 | $2.58 | $2.58 | 127,700 | — | — |
| 2002-07-25 | $2.59 | $2.59 | 52,200 | — | — |
| 2002-07-24 | $2.82 | $2.82 | 141,100 | — | — |
| 2002-07-23 | $2.71 | $2.71 | 55,800 | — | — |
| 2002-07-22 | $2.95 | $2.95 | 48,600 | — | — |
| 2002-07-19 | $2.99 | $2.99 | 64,200 | — | — |
| 2002-07-18 | $2.99 | $2.99 | 193,400 | — | — |
| 2002-07-17 | $3.20 | $3.20 | 65,700 | — | — |
| 2002-07-16 | $3.10 | $3.10 | 42,700 | — | — |
| 2002-07-15 | $3.25 | $3.25 | 28,500 | — | — |
| 2002-07-12 | $3.30 | $3.30 | 26,200 | — | — |
| 2002-07-11 | $3.30 | $3.30 | 34,400 | — | — |
| 2002-07-10 | $3.25 | $3.25 | 26,200 | — | — |
| 2002-07-09 | $3.25 | $3.25 | 51,600 | — | — |
| 2002-07-08 | $3.13 | $3.13 | 39,500 | — | — |
| 2002-07-05 | $3.11 | $3.11 | 46,700 | — | — |
| 2002-07-03 | $3.00 | $3.00 | 51,500 | — | — |
| 2002-07-02 | $3.05 | $3.05 | 116,200 | — | — |
| 2002-07-01 | $3.12 | $3.12 | 85,500 | — | — |
| 2002-06-28 | $3.30 | $3.30 | 118,100 | — | — |
| 2002-06-27 | $3.45 | $3.45 | 122,400 | — | — |
| 2002-06-26 | $3.33 | $3.33 | 127,000 | — | — |
| 2002-06-25 | $3.66 | $3.66 | 22,400 | — | — |
| 2002-06-24 | $3.84 | $3.84 | 60,900 | — | — |
| 2002-06-21 | $3.99 | $3.99 | 68,900 | — | — |
| 2002-06-20 | $3.95 | $3.95 | 99,600 | — | — |
| 2002-06-19 | $3.95 | $3.95 | 69,000 | — | — |
| 2002-06-18 | $4.01 | $4.01 | 38,200 | — | — |
| 2002-06-17 | $3.96 | $3.96 | 54,900 | — | — |
| 2002-06-14 | $3.85 | $3.85 | 47,100 | — | — |
| 2002-06-13 | $3.90 | $3.90 | 135,000 | — | — |
| 2002-06-12 | $4.10 | $4.10 | 33,800 | — | — |
| 2002-06-11 | $4.20 | $4.20 | 51,000 | — | — |
| 2002-06-10 | $4.35 | $4.35 | 114,900 | — | — |
| 2002-06-07 | $4.50 | $4.50 | 29,900 | — | — |
| 2002-06-06 | $4.35 | $4.35 | 43,700 | — | — |
| 2002-06-05 | $4.56 | $4.56 | 76,100 | — | — |
| 2002-06-04 | $4.49 | $4.49 | 66,300 | — | — |
| 2002-06-03 | $4.55 | $4.55 | 92,100 | — | — |
| 2002-05-31 | $4.59 | $4.59 | 137,600 | — | — |
| 2002-05-30 | $4.75 | $4.75 | 53,400 | — | — |
| 2002-05-29 | $4.83 | $4.83 | 33,000 | — | — |
| 2002-05-28 | $4.74 | $4.74 | 47,000 | — | — |
| 2002-05-24 | $4.85 | $4.85 | 18,700 | — | — |
| 2002-05-23 | $4.95 | $4.95 | 43,300 | — | — |
| 2002-05-22 | $4.78 | $4.78 | 16,300 | — | — |
| 2002-05-21 | $4.90 | $4.90 | 84,000 | — | — |
| 2002-05-20 | $5.00 | $5.00 | 41,500 | — | — |
| 2002-05-17 | $5.05 | $5.05 | 48,700 | — | — |
| 2002-05-16 | $5.31 | $5.31 | 62,300 | — | — |
| 2002-05-15 | $5.20 | $5.20 | 34,800 | — | — |
| 2002-05-14 | $5.10 | $5.10 | 61,400 | — | — |
| 2002-05-13 | $5.02 | $5.02 | 312,400 | — | — |
| 2002-05-10 | $5.20 | $5.20 | 180,700 | — | — |
| 2002-05-09 | $5.50 | $5.50 | 46,300 | — | — |
| 2002-05-08 | $5.53 | $5.53 | 87,900 | — | — |
| 2002-05-07 | $5.28 | $5.28 | 67,600 | — | — |
| 2002-05-06 | $5.50 | $5.50 | 65,800 | — | — |
| 2002-05-03 | $5.57 | $5.57 | 43,000 | — | — |
| 2002-05-02 | $5.50 | $5.50 | 52,200 | — | — |
| 2002-05-01 | $5.48 | $5.48 | 49,500 | — | — |
| 2002-04-30 | $5.64 | $5.64 | 98,500 | — | — |
| 2002-04-29 | $5.69 | $5.69 | 23,400 | — | — |
| 2002-04-26 | $5.73 | $5.73 | 24,300 | — | — |
| 2002-04-25 | $5.65 | $5.65 | 62,400 | — | — |
| 2002-04-24 | $5.60 | $5.60 | 29,500 | — | — |
| 2002-04-23 | $5.51 | $5.51 | 97,500 | — | — |
| 2002-04-22 | $5.67 | $5.67 | 36,600 | — | — |
| 2002-04-19 | $5.80 | $5.80 | 34,400 | — | — |
| 2002-04-18 | $5.66 | $5.66 | 185,000 | — | — |
| 2002-04-17 | $5.58 | $5.58 | 100,700 | — | — |
| 2002-04-16 | $5.83 | $5.83 | 48,800 | — | — |
| 2002-04-15 | $5.90 | $5.90 | 63,700 | — | — |
| 2002-04-12 | $5.84 | $5.84 | 39,800 | — | — |
| 2002-04-11 | $5.62 | $5.62 | 17,300 | — | — |
| 2002-04-10 | $5.72 | $5.72 | 82,700 | — | — |
| 2002-04-09 | $5.38 | $5.38 | 26,100 | — | — |
| 2002-04-08 | $5.51 | $5.51 | 30,400 | — | — |
| 2002-04-05 | $5.59 | $5.59 | 77,100 | — | — |
| 2002-04-04 | $5.80 | $5.80 | 344,100 | — | — |
| 2002-04-03 | $5.45 | $5.45 | 48,300 | — | — |
| 2002-04-02 | $5.45 | $5.45 | 124,500 | — | — |
| 2002-04-01 | $5.38 | $5.38 | 27,700 | — | — |
| 2002-03-28 | $5.45 | $5.45 | 215,300 | — | — |
| 2002-03-27 | $5.54 | $5.54 | 77,000 | — | — |
| 2002-03-26 | $5.65 | $5.65 | 143,600 | — | — |
| 2002-03-25 | $5.44 | $5.44 | 26,900 | — | — |
| 2002-03-22 | $5.57 | $5.57 | 30,100 | — | — |
| 2002-03-21 | $5.65 | $5.65 | 212,800 | — | — |
| 2002-03-20 | $5.24 | $5.24 | 204,900 | — | — |
| 2002-03-19 | $5.67 | $5.67 | 44,200 | — | — |
| 2002-03-18 | $5.60 | $5.60 | 188,300 | — | — |
| 2002-03-15 | $5.50 | $5.50 | 60,000 | — | — |
| 2002-03-14 | $5.90 | $5.90 | 56,600 | — | — |
| 2002-03-13 | $5.85 | $5.85 | 22,300 | — | — |
| 2002-03-12 | $5.82 | $5.82 | 12,500 | — | — |
| 2002-03-11 | $5.90 | $5.90 | 119,300 | — | — |
| 2002-03-08 | $6.00 | $6.00 | 131,700 | — | — |
| 2002-03-07 | $5.95 | $5.95 | 37,300 | — | — |
| 2002-03-06 | $6.05 | $6.05 | 20,500 | — | — |
| 2002-03-05 | $5.70 | $5.70 | 27,500 | — | — |
| 2002-03-04 | $5.90 | $5.90 | 65,100 | — | — |
| 2002-03-01 | $5.93 | $5.93 | 42,700 | — | — |
| 2002-02-28 | $5.90 | $5.90 | 19,300 | — | — |
| 2002-02-27 | $5.90 | $5.90 | 12,800 | — | — |
| 2002-02-26 | $6.10 | $6.10 | 33,200 | — | — |
| 2002-02-25 | $6.12 | $6.12 | 18,900 | — | — |
| 2002-02-22 | $6.30 | $6.30 | 44,600 | — | — |
| 2002-02-21 | $5.96 | $5.96 | 23,900 | — | — |
| 2002-02-20 | $5.90 | $5.90 | 24,200 | — | — |
| 2002-02-19 | $6.09 | $6.09 | 13,700 | — | — |
| 2002-02-15 | $6.12 | $6.12 | 19,700 | — | — |
| 2002-02-14 | $6.38 | $6.38 | 67,300 | — | — |
| 2002-02-13 | $6.80 | $6.80 | 676,000 | — | — |
| 2002-02-12 | $5.99 | $5.99 | 104,000 | — | — |
| 2002-02-11 | $6.00 | $6.00 | 71,000 | — | — |
| 2002-02-08 | $6.07 | $6.07 | 87,800 | — | — |
| 2002-02-07 | $6.11 | $6.11 | 27,000 | — | — |
| 2002-02-06 | $6.18 | $6.18 | 9,100 | — | — |
| 2002-02-05 | $6.22 | $6.22 | 16,600 | — | — |
| 2002-02-04 | $6.14 | $6.14 | 60,800 | — | — |
| 2002-02-01 | $6.38 | $6.38 | 47,300 | — | — |
| 2002-01-31 | $6.24 | $6.24 | 56,400 | — | — |
| 2002-01-30 | $6.05 | $6.05 | 66,600 | — | — |
| 2002-01-29 | $6.05 | $6.05 | 24,700 | — | — |
| 2002-01-28 | $6.05 | $6.05 | 7,800 | — | — |
| 2002-01-25 | $6.30 | $6.30 | 37,700 | — | — |
| 2002-01-24 | $6.26 | $6.26 | 42,200 | — | — |
| 2002-01-23 | $6.35 | $6.35 | 79,400 | — | — |
| 2002-01-22 | $6.13 | $6.13 | 68,300 | — | — |
| 2002-01-18 | $6.33 | $6.33 | 63,500 | — | — |
| 2002-01-17 | $6.92 | $6.92 | 27,600 | — | — |
| 2002-01-16 | $6.81 | $6.81 | 39,500 | — | — |
| 2002-01-15 | $6.76 | $6.76 | 23,300 | — | — |
| 2002-01-14 | $6.64 | $6.64 | 62,200 | — | — |
| 2002-01-11 | $6.76 | $6.76 | 40,100 | — | — |
| 2002-01-10 | $6.84 | $6.84 | 49,400 | — | — |
| 2002-01-09 | $6.80 | $6.80 | 26,800 | — | — |
| 2002-01-08 | $7.05 | $7.05 | 47,100 | — | — |
| 2002-01-07 | $7.02 | $7.02 | 80,000 | — | — |
| 2002-01-04 | $7.05 | $7.05 | 112,400 | — | — |
| 2002-01-03 | $6.63 | $6.63 | 39,700 | — | — |
| 2002-01-02 | $6.45 | $6.45 | 78,100 | — | — |