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
- 1999-01-27 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 | $3.10 | $3.10 | 48,700 | — | — |
| 2002-12-30 | $3.00 | $3.00 | 5,800 | — | — |
| 2002-12-27 | $3.00 | $3.00 | 9,100 | — | — |
| 2002-12-26 | $3.05 | $3.05 | 8,900 | — | — |
| 2002-12-24 | $3.04 | $3.04 | 31,800 | — | — |
| 2002-12-23 | $3.08 | $3.08 | 30,200 | — | — |
| 2002-12-20 | $3.05 | $3.05 | 18,000 | — | — |
| 2002-12-19 | $3.13 | $3.13 | 11,400 | — | — |
| 2002-12-18 | $3.20 | $3.20 | 1,700 | — | — |
| 2002-12-17 | $3.25 | $3.25 | 5,700 | — | — |
| 2002-12-16 | $3.29 | $3.29 | 18,100 | — | — |
| 2002-12-13 | $3.35 | $3.35 | 9,900 | — | — |
| 2002-12-12 | $3.43 | $3.43 | 5,200 | — | — |
| 2002-12-11 | $3.30 | $3.30 | 3,100 | — | — |
| 2002-12-10 | $3.40 | $3.40 | 11,800 | — | — |
| 2002-12-09 | $3.27 | $3.27 | 16,600 | — | — |
| 2002-12-06 | $3.37 | $3.37 | 8,000 | — | — |
| 2002-12-05 | $3.49 | $3.49 | 8,200 | — | — |
| 2002-12-04 | $3.52 | $3.52 | 3,300 | — | — |
| 2002-12-03 | $3.64 | $3.64 | 15,500 | — | — |
| 2002-12-02 | $3.70 | $3.70 | 81,600 | — | — |
| 2002-11-29 | $3.47 | $3.47 | 31,900 | — | — |
| 2002-11-27 | $3.27 | $3.27 | 37,500 | — | — |
| 2002-11-26 | $2.84 | $2.84 | 23,600 | — | — |
| 2002-11-25 | $3.14 | $3.14 | 20,300 | — | — |
| 2002-11-22 | $2.90 | $2.90 | 30,900 | — | — |
| 2002-11-21 | $2.85 | $2.85 | 61,200 | — | — |
| 2002-11-20 | $2.75 | $2.75 | 85,900 | — | — |
| 2002-11-19 | $2.80 | $2.80 | 9,200 | — | — |
| 2002-11-18 | $2.80 | $2.80 | 32,300 | — | — |
| 2002-11-15 | $2.59 | $2.59 | 8,100 | — | — |
| 2002-11-14 | $2.69 | $2.69 | 12,900 | — | — |
| 2002-11-13 | $2.81 | $2.81 | 21,500 | — | — |
| 2002-11-12 | $2.87 | $2.87 | 2,400 | — | — |
| 2002-11-11 | $2.84 | $2.84 | 2,800 | — | — |
| 2002-11-08 | $2.81 | $2.81 | 400 | — | — |
| 2002-11-07 | $2.70 | $2.70 | 20,100 | — | — |
| 2002-11-06 | $2.91 | $2.91 | 200 | — | — |
| 2002-11-05 | $2.93 | $2.93 | 4,500 | — | — |
| 2002-11-04 | $2.90 | $2.90 | 57,100 | — | — |
| 2002-11-01 | $2.85 | $2.85 | 29,800 | — | — |
| 2002-10-31 | $2.76 | $2.76 | 6,100 | — | — |
| 2002-10-30 | $2.71 | $2.71 | 7,200 | — | — |
| 2002-10-29 | $2.65 | $2.65 | 15,800 | — | — |
| 2002-10-28 | $2.77 | $2.77 | 4,400 | — | — |
| 2002-10-25 | $3.02 | $3.02 | 3,900 | — | — |
| 2002-10-24 | $3.03 | $3.03 | 23,900 | — | — |
| 2002-10-23 | $2.83 | $2.83 | 22,100 | — | — |
| 2002-10-22 | $2.84 | $2.84 | 33,500 | — | — |
| 2002-10-21 | $2.87 | $2.87 | 10,900 | — | — |
| 2002-10-18 | $2.74 | $2.74 | 7,900 | — | — |
| 2002-10-17 | $2.70 | $2.70 | 12,700 | — | — |
| 2002-10-16 | $2.40 | $2.40 | 3,300 | — | — |
| 2002-10-15 | $2.40 | $2.40 | 24,300 | — | — |
| 2002-10-14 | $2.42 | $2.42 | 11,900 | — | — |
| 2002-10-11 | $2.33 | $2.33 | 3,700 | — | — |
| 2002-10-10 | $2.21 | $2.21 | 900 | — | — |
| 2002-10-09 | $2.05 | $2.05 | 5,400 | — | — |
| 2002-10-08 | $2.20 | $2.20 | 22,300 | — | — |
| 2002-10-07 | $2.11 | $2.11 | 24,000 | — | — |
| 2002-10-04 | $2.37 | $2.37 | 600 | — | — |
| 2002-10-03 | $2.47 | $2.47 | 2,900 | — | — |
| 2002-10-02 | $2.40 | $2.40 | 0 | — | — |
| 2002-10-01 | $2.40 | $2.40 | 8,600 | — | — |
| 2002-09-30 | $2.41 | $2.41 | 20,000 | — | — |
| 2002-09-27 | $2.60 | $2.60 | 8,300 | — | — |
| 2002-09-26 | $2.65 | $2.65 | 18,100 | — | — |
| 2002-09-25 | $2.55 | $2.55 | 6,800 | — | — |
| 2002-09-24 | $2.32 | $2.32 | 13,000 | — | — |
| 2002-09-23 | $2.32 | $2.32 | 17,600 | — | — |
| 2002-09-20 | $2.32 | $2.32 | 21,600 | — | — |
| 2002-09-19 | $2.30 | $2.30 | 11,300 | — | — |
| 2002-09-18 | $2.43 | $2.43 | 13,200 | — | — |
| 2002-09-17 | $2.56 | $2.56 | 1,200 | — | — |
| 2002-09-16 | $2.57 | $2.57 | 6,100 | — | — |
| 2002-09-13 | $2.55 | $2.55 | 16,400 | — | — |
| 2002-09-12 | $2.64 | $2.64 | 1,300 | — | — |
| 2002-09-11 | $2.77 | $2.77 | 21,000 | — | — |
| 2002-09-10 | $2.49 | $2.49 | 3,200 | — | — |
| 2002-09-09 | $2.57 | $2.57 | 13,300 | — | — |
| 2002-09-06 | $2.56 | $2.56 | 8,800 | — | — |
| 2002-09-05 | $2.53 | $2.53 | 7,700 | — | — |
| 2002-09-04 | $2.50 | $2.50 | 22,800 | — | — |
| 2002-09-03 | $2.45 | $2.45 | 4,900 | — | — |
| 2002-08-30 | $2.42 | $2.42 | 21,300 | — | — |
| 2002-08-29 | $2.68 | $2.68 | 2,300 | — | — |
| 2002-08-28 | $2.79 | $2.79 | 6,900 | — | — |
| 2002-08-27 | $2.91 | $2.91 | 14,600 | — | — |
| 2002-08-26 | $2.85 | $2.85 | 5,300 | — | — |
| 2002-08-23 | $2.82 | $2.82 | 9,200 | — | — |
| 2002-08-22 | $2.93 | $2.93 | 3,600 | — | — |
| 2002-08-21 | $3.00 | $3.00 | 1,300 | — | — |
| 2002-08-20 | $3.30 | $3.30 | 9,300 | — | — |
| 2002-08-19 | $3.06 | $3.06 | 4,700 | — | — |
| 2002-08-16 | $3.04 | $3.04 | 16,700 | — | — |
| 2002-08-15 | $3.02 | $3.02 | 7,600 | — | — |
| 2002-08-14 | $3.11 | $3.11 | 4,000 | — | — |
| 2002-08-13 | $3.12 | $3.12 | 14,300 | — | — |
| 2002-08-12 | $3.19 | $3.19 | 2,100 | — | — |
| 2002-08-09 | $3.31 | $3.31 | 14,200 | — | — |
| 2002-08-08 | $3.25 | $3.25 | 1,300 | — | — |
| 2002-08-07 | $3.22 | $3.22 | 46,100 | — | — |
| 2002-08-06 | $3.24 | $3.24 | 16,800 | — | — |
| 2002-08-05 | $3.05 | $3.05 | 5,600 | — | — |
| 2002-08-02 | $3.33 | $3.33 | 2,500 | — | — |
| 2002-08-01 | $3.27 | $3.27 | 11,600 | — | — |
| 2002-07-31 | $3.23 | $3.23 | 25,000 | — | — |
| 2002-07-30 | $3.45 | $3.45 | 10,700 | — | — |
| 2002-07-29 | $3.34 | $3.34 | 28,200 | — | — |
| 2002-07-26 | $3.24 | $3.24 | 19,800 | — | — |
| 2002-07-25 | $3.35 | $3.35 | 30,700 | — | — |
| 2002-07-24 | $3.40 | $3.40 | 34,300 | — | — |
| 2002-07-23 | $3.09 | $3.09 | 9,800 | — | — |
| 2002-07-22 | $3.38 | $3.38 | 20,900 | — | — |
| 2002-07-19 | $3.33 | $3.33 | 8,000 | — | — |
| 2002-07-18 | $3.38 | $3.38 | 4,200 | — | — |
| 2002-07-17 | $3.35 | $3.35 | 38,800 | — | — |
| 2002-07-16 | $3.34 | $3.34 | 4,300 | — | — |
| 2002-07-15 | $3.40 | $3.40 | 23,600 | — | — |
| 2002-07-12 | $3.45 | $3.45 | 43,600 | — | — |
| 2002-07-11 | $3.59 | $3.59 | 41,300 | — | — |
| 2002-07-10 | $3.15 | $3.15 | 14,000 | — | — |
| 2002-07-09 | $3.18 | $3.18 | 1,100 | — | — |
| 2002-07-08 | $3.19 | $3.19 | 7,400 | — | — |
| 2002-07-05 | $3.13 | $3.13 | 14,300 | — | — |
| 2002-07-03 | $3.15 | $3.15 | 39,200 | — | — |
| 2002-07-02 | $2.91 | $2.91 | 19,300 | — | — |
| 2002-07-01 | $3.03 | $3.03 | 6,100 | — | — |
| 2002-06-28 | $3.04 | $3.04 | 16,900 | — | — |
| 2002-06-27 | $3.01 | $3.01 | 15,600 | — | — |
| 2002-06-26 | $3.11 | $3.11 | 71,000 | — | — |
| 2002-06-25 | $2.87 | $2.87 | 25,900 | — | — |
| 2002-06-24 | $2.83 | $2.83 | 95,200 | — | — |
| 2002-06-21 | $2.84 | $2.84 | 75,300 | — | — |
| 2002-06-20 | $3.05 | $3.05 | 63,900 | — | — |
| 2002-06-19 | $3.20 | $3.20 | 21,600 | — | — |
| 2002-06-18 | $3.34 | $3.34 | 44,800 | — | — |
| 2002-06-17 | $3.49 | $3.49 | 42,000 | — | — |
| 2002-06-14 | $3.40 | $3.40 | 33,500 | — | — |
| 2002-06-13 | $3.46 | $3.46 | 21,300 | — | — |
| 2002-06-12 | $3.61 | $3.61 | 15,600 | — | — |
| 2002-06-11 | $3.74 | $3.74 | 53,800 | — | — |
| 2002-06-10 | $3.80 | $3.80 | 18,800 | — | — |
| 2002-06-07 | $3.50 | $3.50 | 13,900 | — | — |
| 2002-06-06 | $3.56 | $3.56 | 18,200 | — | — |
| 2002-06-05 | $3.45 | $3.45 | 22,500 | — | — |
| 2002-06-04 | $3.32 | $3.32 | 23,600 | — | — |
| 2002-06-03 | $3.33 | $3.33 | 11,000 | — | — |
| 2002-05-31 | $3.40 | $3.40 | 12,500 | — | — |
| 2002-05-30 | $3.29 | $3.29 | 7,500 | — | — |
| 2002-05-29 | $3.40 | $3.40 | 3,200 | — | — |
| 2002-05-28 | $3.30 | $3.30 | 107,000 | — | — |
| 2002-05-24 | $3.27 | $3.27 | 7,500 | — | — |
| 2002-05-23 | $3.28 | $3.28 | 167,900 | — | — |
| 2002-05-22 | $3.28 | $3.28 | 31,900 | — | — |
| 2002-05-21 | $3.35 | $3.35 | 19,700 | — | — |
| 2002-05-20 | $3.29 | $3.29 | 20,400 | — | — |
| 2002-05-17 | $3.45 | $3.45 | 4,300 | — | — |
| 2002-05-16 | $3.40 | $3.40 | 44,800 | — | — |
| 2002-05-15 | $3.22 | $3.22 | 4,200 | — | — |
| 2002-05-14 | $3.30 | $3.30 | 17,600 | — | — |
| 2002-05-13 | $3.15 | $3.15 | 12,100 | — | — |
| 2002-05-10 | $3.14 | $3.14 | 18,100 | — | — |
| 2002-05-09 | $3.34 | $3.34 | 50,300 | — | — |
| 2002-05-08 | $3.17 | $3.17 | 230,100 | — | — |
| 2002-05-07 | $2.95 | $2.95 | 110,300 | — | — |
| 2002-05-06 | $3.31 | $3.31 | 7,800 | — | — |
| 2002-05-03 | $3.40 | $3.40 | 5,400 | — | — |
| 2002-05-02 | $3.49 | $3.49 | 7,100 | — | — |
| 2002-05-01 | $3.44 | $3.44 | 34,800 | — | — |
| 2002-04-30 | $3.56 | $3.56 | 21,100 | — | — |
| 2002-04-29 | $3.85 | $3.85 | 163,500 | — | — |
| 2002-04-26 | $3.55 | $3.55 | 24,100 | — | — |
| 2002-04-25 | $3.57 | $3.57 | 53,600 | — | — |
| 2002-04-24 | $3.79 | $3.79 | 59,200 | — | — |
| 2002-04-23 | $3.70 | $3.70 | 30,000 | — | — |
| 2002-04-22 | $3.93 | $3.93 | 20,400 | — | — |
| 2002-04-19 | $4.07 | $4.07 | 10,700 | — | — |
| 2002-04-18 | $4.21 | $4.21 | 8,400 | — | — |
| 2002-04-17 | $4.16 | $4.16 | 15,600 | — | — |
| 2002-04-16 | $4.30 | $4.30 | 24,300 | — | — |
| 2002-04-15 | $4.27 | $4.27 | 35,100 | — | — |
| 2002-04-12 | $4.15 | $4.15 | 145,900 | — | — |
| 2002-04-11 | $4.02 | $4.02 | 151,000 | — | — |
| 2002-04-10 | $4.12 | $4.12 | 19,600 | — | — |
| 2002-04-09 | $4.20 | $4.20 | 42,700 | — | — |
| 2002-04-08 | $4.16 | $4.16 | 5,600 | — | — |
| 2002-04-05 | $4.19 | $4.19 | 149,900 | — | — |
| 2002-04-04 | $4.42 | $4.42 | 600 | — | — |
| 2002-04-03 | $4.26 | $4.26 | 7,000 | — | — |
| 2002-04-02 | $4.45 | $4.45 | 20,000 | — | — |
| 2002-04-01 | $4.58 | $4.58 | 13,100 | — | — |
| 2002-03-28 | $4.44 | $4.44 | 17,800 | — | — |
| 2002-03-27 | $4.52 | $4.52 | 4,300 | — | — |
| 2002-03-26 | $4.43 | $4.43 | 10,700 | — | — |
| 2002-03-25 | $4.43 | $4.43 | 70,200 | — | — |
| 2002-03-22 | $4.84 | $4.84 | 6,600 | — | — |
| 2002-03-21 | $5.09 | $5.09 | 34,500 | — | — |
| 2002-03-20 | $4.71 | $4.71 | 5,800 | — | — |
| 2002-03-19 | $4.70 | $4.70 | 9,200 | — | — |
| 2002-03-18 | $4.75 | $4.75 | 42,000 | — | — |
| 2002-03-15 | $4.94 | $4.94 | 42,300 | — | — |
| 2002-03-14 | $4.85 | $4.85 | 50,900 | — | — |
| 2002-03-13 | $4.87 | $4.87 | 71,100 | — | — |
| 2002-03-12 | $5.05 | $5.05 | 5,800 | — | — |
| 2002-03-11 | $5.24 | $5.24 | 61,300 | — | — |
| 2002-03-08 | $5.04 | $5.04 | 7,300 | — | — |
| 2002-03-07 | $5.00 | $5.00 | 14,200 | — | — |
| 2002-03-06 | $4.94 | $4.94 | 15,900 | — | — |
| 2002-03-05 | $4.95 | $4.95 | 18,500 | — | — |
| 2002-03-04 | $4.77 | $4.77 | 118,900 | — | — |
| 2002-03-01 | $4.60 | $4.60 | 29,500 | — | — |
| 2002-02-28 | $4.71 | $4.71 | 89,400 | — | — |
| 2002-02-27 | $4.69 | $4.69 | 159,200 | — | — |
| 2002-02-26 | $5.45 | $5.45 | 150,500 | — | — |
| 2002-02-25 | $5.62 | $5.62 | 20,900 | — | — |
| 2002-02-22 | $5.40 | $5.40 | 14,100 | — | — |
| 2002-02-21 | $5.52 | $5.52 | 24,500 | — | — |
| 2002-02-20 | $5.70 | $5.70 | 26,200 | — | — |
| 2002-02-19 | $5.65 | $5.65 | 10,800 | — | — |
| 2002-02-15 | $5.83 | $5.83 | 82,200 | — | — |
| 2002-02-14 | $6.01 | $6.01 | 16,800 | — | — |
| 2002-02-13 | $6.20 | $6.20 | 23,100 | — | — |
| 2002-02-12 | $6.07 | $6.07 | 38,800 | — | — |
| 2002-02-11 | $6.15 | $6.15 | 26,200 | — | — |
| 2002-02-08 | $5.77 | $5.77 | 39,100 | — | — |
| 2002-02-07 | $5.60 | $5.60 | 13,100 | — | — |
| 2002-02-06 | $5.73 | $5.73 | 34,100 | — | — |
| 2002-02-05 | $5.37 | $5.37 | 41,000 | — | — |
| 2002-02-04 | $5.75 | $5.75 | 35,700 | — | — |
| 2002-02-01 | $6.25 | $6.25 | 28,000 | — | — |
| 2002-01-31 | $6.27 | $6.27 | 16,500 | — | — |
| 2002-01-30 | $6.27 | $6.27 | 20,500 | — | — |
| 2002-01-29 | $6.29 | $6.29 | 45,900 | — | — |
| 2002-01-28 | $6.40 | $6.40 | 20,400 | — | — |
| 2002-01-25 | $6.66 | $6.66 | 26,000 | — | — |
| 2002-01-24 | $7.00 | $7.00 | 17,000 | — | — |
| 2002-01-23 | $6.80 | $6.80 | 44,700 | — | — |
| 2002-01-22 | $6.42 | $6.42 | 87,700 | — | — |
| 2002-01-18 | $7.15 | $7.15 | 28,300 | — | — |
| 2002-01-17 | $7.39 | $7.39 | 56,000 | — | — |
| 2002-01-16 | $7.24 | $7.24 | 34,100 | — | — |
| 2002-01-15 | $7.59 | $7.59 | 37,500 | — | — |
| 2002-01-14 | $7.45 | $7.45 | 79,200 | — | — |
| 2002-01-11 | $7.67 | $7.67 | 78,000 | — | — |
| 2002-01-10 | $8.12 | $8.12 | 74,600 | — | — |
| 2002-01-09 | $8.45 | $8.45 | 43,300 | — | — |
| 2002-01-08 | $8.42 | $8.42 | 55,500 | — | — |
| 2002-01-07 | $8.51 | $8.51 | 153,600 | — | — |
| 2002-01-04 | $8.60 | $8.60 | 199,900 | — | — |
| 2002-01-03 | $8.25 | $8.25 | 400,700 | — | — |
| 2002-01-02 | $7.43 | $7.43 | 77,400 | — | — |