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
- 1987-06-02 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 | $3.87 | $3.87 | 314,800 | — | — |
| 2002-12-30 | $4.02 | $4.02 | 203,400 | — | — |
| 2002-12-27 | $3.80 | $3.80 | 20,300 | — | — |
| 2002-12-26 | $3.88 | $3.88 | 17,100 | — | — |
| 2002-12-24 | $3.95 | $3.95 | 7,300 | — | — |
| 2002-12-23 | $4.00 | $4.00 | 98,600 | — | — |
| 2002-12-20 | $4.29 | $4.29 | 34,500 | — | — |
| 2002-12-19 | $4.34 | $4.34 | 99,300 | — | — |
| 2002-12-18 | $4.60 | $4.60 | 102,400 | — | — |
| 2002-12-17 | $4.50 | $4.50 | 2,227,700 | — | — |
| 2002-12-16 | $4.50 | $4.50 | 140,600 | — | — |
| 2002-12-13 | $4.50 | $4.50 | 74,000 | — | — |
| 2002-12-12 | $4.55 | $4.55 | 354,500 | — | — |
| 2002-12-11 | $4.50 | $4.50 | 82,300 | — | — |
| 2002-12-10 | $4.30 | $4.30 | 240,400 | — | — |
| 2002-12-09 | $4.25 | $4.25 | 1,249,100 | — | — |
| 2002-12-06 | $4.48 | $4.48 | 1,288,500 | — | — |
| 2002-12-05 | $4.33 | $4.33 | 684,100 | — | — |
| 2002-12-04 | $4.12 | $4.12 | 50,600 | — | — |
| 2002-12-03 | $3.96 | $3.96 | 174,200 | — | — |
| 2002-12-02 | $3.98 | $3.98 | 125,300 | — | — |
| 2002-11-29 | $3.98 | $3.98 | 55,000 | — | — |
| 2002-11-27 | $3.91 | $3.91 | 26,900 | — | — |
| 2002-11-26 | $3.98 | $3.98 | 56,800 | — | — |
| 2002-11-25 | $4.02 | $4.02 | 555,500 | — | — |
| 2002-11-22 | $4.01 | $4.01 | 120,000 | — | — |
| 2002-11-21 | $4.19 | $4.19 | 753,700 | — | — |
| 2002-11-20 | $4.23 | $4.23 | 239,800 | — | — |
| 2002-11-19 | $4.25 | $4.25 | 12,600 | — | — |
| 2002-11-18 | $4.21 | $4.21 | 93,300 | — | — |
| 2002-11-15 | $4.09 | $4.09 | 78,200 | — | — |
| 2002-11-14 | $3.81 | $3.81 | 5,200 | — | — |
| 2002-11-13 | $3.82 | $3.82 | 384,900 | — | — |
| 2002-11-12 | $3.94 | $3.94 | 39,900 | — | — |
| 2002-11-11 | $3.92 | $3.92 | 4,000 | — | — |
| 2002-11-08 | $3.90 | $3.90 | 7,700 | — | — |
| 2002-11-07 | $4.14 | $4.14 | 131,700 | — | — |
| 2002-11-06 | $4.21 | $4.21 | 36,500 | — | — |
| 2002-11-05 | $4.01 | $4.01 | 38,000 | — | — |
| 2002-11-04 | $3.88 | $3.88 | 63,600 | — | — |
| 2002-11-01 | $3.80 | $3.80 | 89,100 | — | — |
| 2002-10-31 | $3.70 | $3.70 | 208,400 | — | — |
| 2002-10-30 | $3.71 | $3.71 | 35,700 | — | — |
| 2002-10-29 | $3.70 | $3.70 | 39,900 | — | — |
| 2002-10-28 | $3.67 | $3.67 | 58,200 | — | — |
| 2002-10-25 | $3.70 | $3.70 | 232,800 | — | — |
| 2002-10-24 | $3.78 | $3.78 | 77,500 | — | — |
| 2002-10-23 | $3.64 | $3.64 | 106,300 | — | — |
| 2002-10-22 | $3.65 | $3.65 | 21,300 | — | — |
| 2002-10-21 | $3.74 | $3.74 | 54,100 | — | — |
| 2002-10-18 | $3.75 | $3.75 | 71,000 | — | — |
| 2002-10-17 | $3.35 | $3.35 | 452,900 | — | — |
| 2002-10-16 | $3.15 | $3.15 | 21,900 | — | — |
| 2002-10-15 | $3.25 | $3.25 | 58,500 | — | — |
| 2002-10-14 | $3.15 | $3.15 | 44,300 | — | — |
| 2002-10-11 | $3.18 | $3.18 | 236,000 | — | — |
| 2002-10-10 | $3.15 | $3.15 | 141,000 | — | — |
| 2002-10-09 | $3.10 | $3.10 | 79,600 | — | — |
| 2002-10-08 | $3.20 | $3.20 | 148,900 | — | — |
| 2002-10-07 | $3.16 | $3.16 | 203,000 | — | — |
| 2002-10-04 | $3.39 | $3.39 | 186,000 | — | — |
| 2002-10-03 | $3.50 | $3.50 | 427,500 | — | — |
| 2002-10-02 | $3.80 | $3.80 | 1,258,700 | — | — |
| 2002-10-01 | $4.25 | $4.25 | 257,200 | — | — |
| 2002-09-30 | $4.04 | $4.04 | 123,600 | — | — |
| 2002-09-27 | $4.22 | $4.22 | 23,500 | — | — |
| 2002-09-26 | $4.35 | $4.35 | 11,000 | — | — |
| 2002-09-25 | $4.24 | $4.24 | 68,000 | — | — |
| 2002-09-24 | $4.21 | $4.21 | 259,900 | — | — |
| 2002-09-23 | $4.25 | $4.25 | 142,500 | — | — |
| 2002-09-20 | $4.16 | $4.16 | 2,041,000 | — | — |
| 2002-09-19 | $4.25 | $4.25 | 182,500 | — | — |
| 2002-09-18 | $4.32 | $4.32 | 224,600 | — | — |
| 2002-09-17 | $4.28 | $4.28 | 39,100 | — | — |
| 2002-09-16 | $4.40 | $4.40 | 22,000 | — | — |
| 2002-09-13 | $4.41 | $4.41 | 12,400 | — | — |
| 2002-09-12 | $4.32 | $4.32 | 21,700 | — | — |
| 2002-09-11 | $4.76 | $4.76 | 6,300 | — | — |
| 2002-09-10 | $4.99 | $4.99 | 21,900 | — | — |
| 2002-09-09 | $5.03 | $5.03 | 37,100 | — | — |
| 2002-09-06 | $4.89 | $4.89 | 38,300 | — | — |
| 2002-09-05 | $4.80 | $4.80 | 47,200 | — | — |
| 2002-09-04 | $4.70 | $4.70 | 24,100 | — | — |
| 2002-09-03 | $4.54 | $4.54 | 2,100 | — | — |
| 2002-08-30 | $4.68 | $4.68 | 6,300 | — | — |
| 2002-08-29 | $4.64 | $4.64 | 31,800 | — | — |
| 2002-08-28 | $4.65 | $4.65 | 10,600 | — | — |
| 2002-08-27 | $4.69 | $4.69 | 16,100 | — | — |
| 2002-08-26 | $4.70 | $4.70 | 24,000 | — | — |
| 2002-08-23 | $4.68 | $4.68 | 77,300 | — | — |
| 2002-08-22 | $4.60 | $4.60 | 37,100 | — | — |
| 2002-08-21 | $4.74 | $4.74 | 24,200 | — | — |
| 2002-08-20 | $4.75 | $4.75 | 29,700 | — | — |
| 2002-08-19 | $4.55 | $4.55 | 22,800 | — | — |
| 2002-08-16 | $4.54 | $4.54 | 23,700 | — | — |
| 2002-08-15 | $4.65 | $4.65 | 40,100 | — | — |
| 2002-08-14 | $4.64 | $4.64 | 70,500 | — | — |
| 2002-08-13 | $4.35 | $4.35 | 23,100 | — | — |
| 2002-08-12 | $4.51 | $4.51 | 10,400 | — | — |
| 2002-08-09 | $4.48 | $4.48 | 31,400 | — | — |
| 2002-08-08 | $4.77 | $4.77 | 68,600 | — | — |
| 2002-08-07 | $4.80 | $4.80 | 92,500 | — | — |
| 2002-08-06 | $4.83 | $4.83 | 50,700 | — | — |
| 2002-08-05 | $4.83 | $4.83 | 10,100 | — | — |
| 2002-08-02 | $4.80 | $4.80 | 18,800 | — | — |
| 2002-08-01 | $5.00 | $5.00 | 17,100 | — | — |
| 2002-07-31 | $4.91 | $4.91 | 16,300 | — | — |
| 2002-07-30 | $4.88 | $4.88 | 16,300 | — | — |
| 2002-07-29 | $5.04 | $5.04 | 16,200 | — | — |
| 2002-07-26 | $5.04 | $5.04 | 67,000 | — | — |
| 2002-07-25 | $4.83 | $4.83 | 11,400 | — | — |
| 2002-07-24 | $4.75 | $4.75 | 45,200 | — | — |
| 2002-07-23 | $5.00 | $5.00 | 31,900 | — | — |
| 2002-07-22 | $4.99 | $4.99 | 79,800 | — | — |
| 2002-07-19 | $4.82 | $4.82 | 70,000 | — | — |
| 2002-07-18 | $4.97 | $4.97 | 173,300 | — | — |
| 2002-07-17 | $5.37 | $5.37 | 81,800 | — | — |
| 2002-07-16 | $5.13 | $5.13 | 63,200 | — | — |
| 2002-07-15 | $5.05 | $5.05 | 65,800 | — | — |
| 2002-07-12 | $5.08 | $5.08 | 21,900 | — | — |
| 2002-07-11 | $5.16 | $5.16 | 41,600 | — | — |
| 2002-07-10 | $4.90 | $4.90 | 71,300 | — | — |
| 2002-07-09 | $4.97 | $4.97 | 71,600 | — | — |
| 2002-07-08 | $5.10 | $5.10 | 222,800 | — | — |
| 2002-07-05 | $5.89 | $5.89 | 300 | — | — |
| 2002-07-03 | $5.93 | $5.93 | 80,100 | — | — |
| 2002-07-02 | $6.06 | $6.06 | 52,700 | — | — |
| 2002-07-01 | $6.22 | $6.22 | 122,300 | — | — |
| 2002-06-28 | $6.76 | $6.76 | 45,000 | — | — |
| 2002-06-27 | $6.62 | $6.62 | 18,100 | — | — |
| 2002-06-26 | $6.69 | $6.69 | 37,400 | — | — |
| 2002-06-25 | $6.91 | $6.91 | 48,100 | — | — |
| 2002-06-24 | $7.00 | $7.00 | 75,600 | — | — |
| 2002-06-21 | $7.00 | $7.00 | 77,300 | — | — |
| 2002-06-20 | $7.30 | $7.30 | 86,600 | — | — |
| 2002-06-19 | $7.30 | $7.30 | 168,900 | — | — |
| 2002-06-18 | $7.20 | $7.20 | 164,800 | — | — |
| 2002-06-17 | $7.11 | $7.11 | 61,700 | — | — |
| 2002-06-14 | $7.00 | $7.00 | 44,700 | — | — |
| 2002-06-13 | $6.95 | $6.95 | 73,500 | — | — |
| 2002-06-12 | $6.57 | $6.57 | 115,600 | — | — |
| 2002-06-11 | $6.70 | $6.70 | 25,400 | — | — |
| 2002-06-10 | $6.81 | $6.81 | 23,300 | — | — |
| 2002-06-07 | $6.80 | $6.80 | 211,300 | — | — |
| 2002-06-06 | $6.65 | $6.65 | 71,700 | — | — |
| 2002-06-05 | $6.49 | $6.49 | 178,800 | — | — |
| 2002-06-04 | $6.55 | $6.55 | 119,200 | — | — |
| 2002-06-03 | $6.73 | $6.73 | 277,200 | — | — |
| 2002-05-31 | $7.08 | $7.08 | 95,200 | — | — |
| 2002-05-30 | $7.31 | $7.31 | 100,000 | — | — |
| 2002-05-29 | $6.99 | $6.99 | 187,300 | — | — |
| 2002-05-28 | $6.44 | $6.44 | 61,200 | — | — |
| 2002-05-24 | $6.37 | $6.37 | 110,600 | — | — |
| 2002-05-23 | $6.75 | $6.75 | 228,400 | — | — |
| 2002-05-22 | $7.59 | $7.59 | 233,600 | — | — |
| 2002-05-21 | $7.85 | $7.85 | 170,500 | — | — |
| 2002-05-20 | $7.60 | $7.60 | 135,100 | — | — |
| 2002-05-17 | $8.02 | $8.02 | 178,800 | — | — |
| 2002-05-16 | $8.05 | $8.05 | 785,600 | — | — |
| 2002-05-15 | $7.79 | $7.79 | 1,361,700 | — | — |
| 2002-05-14 | $7.11 | $7.11 | 944,400 | — | — |
| 2002-05-13 | $6.05 | $6.05 | 208,300 | — | — |
| 2002-05-10 | $5.95 | $5.95 | 124,700 | — | — |
| 2002-05-09 | $6.00 | $6.00 | 112,000 | — | — |
| 2002-05-08 | $6.15 | $6.15 | 446,700 | — | — |
| 2002-05-07 | $5.71 | $5.71 | 105,100 | — | — |
| 2002-05-06 | $5.70 | $5.70 | 135,400 | — | — |
| 2002-05-03 | $5.80 | $5.80 | 403,900 | — | — |
| 2002-05-02 | $5.78 | $5.78 | 144,700 | — | — |
| 2002-05-01 | $4.58 | $4.58 | 2,200 | — | — |
| 2002-04-30 | $4.34 | $4.34 | 14,400 | — | — |
| 2002-04-29 | $4.55 | $4.55 | 25,400 | — | — |
| 2002-04-26 | $4.60 | $4.60 | 51,000 | — | — |
| 2002-04-25 | $5.00 | $5.00 | 10,600 | — | — |
| 2002-04-24 | $4.86 | $4.86 | 9,900 | — | — |
| 2002-04-23 | $4.98 | $4.98 | 22,500 | — | — |
| 2002-04-22 | $5.20 | $5.20 | 38,600 | — | — |
| 2002-04-19 | $5.70 | $5.70 | 58,100 | — | — |
| 2002-04-18 | $5.82 | $5.82 | 69,200 | — | — |
| 2002-04-17 | $5.47 | $5.47 | 128,000 | — | — |
| 2002-04-16 | $4.87 | $4.87 | 33,200 | — | — |
| 2002-04-15 | $4.90 | $4.90 | 60,200 | — | — |
| 2002-04-12 | $4.66 | $4.66 | 13,400 | — | — |
| 2002-04-11 | $4.38 | $4.38 | 39,800 | — | — |
| 2002-04-10 | $4.52 | $4.52 | 8,100 | — | — |
| 2002-04-09 | $4.21 | $4.21 | 2,400 | — | — |
| 2002-04-08 | $4.25 | $4.25 | 2,300 | — | — |
| 2002-04-05 | $4.27 | $4.27 | 5,800 | — | — |
| 2002-04-04 | $4.42 | $4.42 | 3,400 | — | — |
| 2002-04-03 | $4.59 | $4.59 | 13,300 | — | — |
| 2002-04-02 | $4.59 | $4.59 | 18,000 | — | — |
| 2002-04-01 | $4.38 | $4.38 | 11,200 | — | — |
| 2002-03-28 | $4.50 | $4.50 | 900 | — | — |
| 2002-03-27 | $4.47 | $4.47 | 8,200 | — | — |
| 2002-03-26 | $4.47 | $4.47 | 16,700 | — | — |
| 2002-03-25 | $4.26 | $4.26 | 35,200 | — | — |
| 2002-03-22 | $4.50 | $4.50 | 131,800 | — | — |
| 2002-03-21 | $4.65 | $4.65 | 15,700 | — | — |
| 2002-03-20 | $4.75 | $4.75 | 28,900 | — | — |
| 2002-03-19 | $4.68 | $4.68 | 104,700 | — | — |
| 2002-03-18 | $4.60 | $4.60 | 77,100 | — | — |
| 2002-03-15 | $4.70 | $4.70 | 65,500 | — | — |
| 2002-03-14 | $4.46 | $4.46 | 16,900 | — | — |
| 2002-03-13 | $4.47 | $4.47 | 20,500 | — | — |
| 2002-03-12 | $4.35 | $4.35 | 9,100 | — | — |
| 2002-03-11 | $4.15 | $4.15 | 10,300 | — | — |
| 2002-03-08 | $4.15 | $4.15 | 106,300 | — | — |
| 2002-03-07 | $4.10 | $4.10 | 44,000 | — | — |
| 2002-03-06 | $3.99 | $3.99 | 89,900 | — | — |
| 2002-03-05 | $3.94 | $3.94 | 36,900 | — | — |
| 2002-03-04 | $3.90 | $3.90 | 34,000 | — | — |
| 2002-03-01 | $3.90 | $3.90 | 77,900 | — | — |
| 2002-02-28 | $4.01 | $4.01 | 5,500 | — | — |
| 2002-02-27 | $4.05 | $4.05 | 7,400 | — | — |
| 2002-02-26 | $4.10 | $4.10 | 19,700 | — | — |
| 2002-02-25 | $4.14 | $4.14 | 36,900 | — | — |
| 2002-02-22 | $4.05 | $4.05 | 35,100 | — | — |
| 2002-02-21 | $4.13 | $4.13 | 17,600 | — | — |
| 2002-02-20 | $4.26 | $4.26 | 5,500 | — | — |
| 2002-02-19 | $4.35 | $4.35 | 8,800 | — | — |
| 2002-02-15 | $4.40 | $4.40 | 89,100 | — | — |
| 2002-02-14 | $4.10 | $4.10 | 3,100 | — | — |
| 2002-02-13 | $4.10 | $4.10 | 15,100 | — | — |
| 2002-02-12 | $4.18 | $4.18 | 14,600 | — | — |
| 2002-02-11 | $4.14 | $4.14 | 7,600 | — | — |
| 2002-02-08 | $4.04 | $4.04 | 60,300 | — | — |
| 2002-02-07 | $4.03 | $4.03 | 16,100 | — | — |
| 2002-02-06 | $4.05 | $4.05 | 21,100 | — | — |
| 2002-02-05 | $3.90 | $3.90 | 36,100 | — | — |
| 2002-02-04 | $3.92 | $3.92 | 11,700 | — | — |
| 2002-02-01 | $4.00 | $4.00 | 28,700 | — | — |
| 2002-01-31 | $4.19 | $4.19 | 21,800 | — | — |
| 2002-01-30 | $4.10 | $4.10 | 62,800 | — | — |
| 2002-01-29 | $3.91 | $3.91 | 13,700 | — | — |
| 2002-01-28 | $3.90 | $3.90 | 17,300 | — | — |
| 2002-01-25 | $3.80 | $3.80 | 25,000 | — | — |
| 2002-01-24 | $3.35 | $3.35 | 18,300 | — | — |
| 2002-01-23 | $3.36 | $3.36 | 21,600 | — | — |
| 2002-01-22 | $3.50 | $3.50 | 17,100 | — | — |
| 2002-01-18 | $3.45 | $3.45 | 14,100 | — | — |
| 2002-01-17 | $3.20 | $3.20 | 18,300 | — | — |
| 2002-01-16 | $3.44 | $3.44 | 23,500 | — | — |
| 2002-01-15 | $3.34 | $3.34 | 11,900 | — | — |
| 2002-01-14 | $3.30 | $3.30 | 41,100 | — | — |
| 2002-01-11 | $3.40 | $3.40 | 26,800 | — | — |
| 2002-01-10 | $3.32 | $3.32 | 49,000 | — | — |
| 2002-01-09 | $3.44 | $3.44 | 41,600 | — | — |
| 2002-01-08 | $3.35 | $3.35 | 9,900 | — | — |
| 2002-01-07 | $3.60 | $3.60 | 14,000 | — | — |
| 2002-01-04 | $3.37 | $3.37 | 14,100 | — | — |
| 2002-01-03 | $3.32 | $3.32 | 88,100 | — | — |
| 2002-01-02 | $3.09 | $3.09 | 60,800 | — | — |