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
- 1997-06-27 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 | $3.35 | $3.35 | 83,800 | — | — |
| 2002-12-30 | $3.35 | $3.35 | 46,100 | — | — |
| 2002-12-27 | $3.39 | $3.39 | 22,200 | — | — |
| 2002-12-26 | $3.52 | $3.52 | 33,600 | — | — |
| 2002-12-24 | $3.58 | $3.58 | 17,600 | — | — |
| 2002-12-23 | $3.57 | $3.57 | 38,100 | — | — |
| 2002-12-20 | $3.55 | $3.55 | 97,700 | — | — |
| 2002-12-19 | $3.55 | $3.55 | 24,200 | — | — |
| 2002-12-18 | $3.44 | $3.44 | 27,900 | — | — |
| 2002-12-17 | $3.54 | $3.54 | 98,900 | — | — |
| 2002-12-16 | $3.45 | $3.45 | 27,200 | — | — |
| 2002-12-13 | $3.38 | $3.38 | 65,800 | — | — |
| 2002-12-12 | $3.30 | $3.30 | 74,000 | — | — |
| 2002-12-11 | $3.10 | $3.10 | 38,800 | — | — |
| 2002-12-10 | $3.18 | $3.18 | 45,900 | — | — |
| 2002-12-09 | $3.02 | $3.02 | 27,500 | — | — |
| 2002-12-06 | $3.12 | $3.12 | 35,000 | — | — |
| 2002-12-05 | $3.08 | $3.08 | 15,100 | — | — |
| 2002-12-04 | $3.29 | $3.29 | 34,100 | — | — |
| 2002-12-03 | $3.18 | $3.18 | 17,500 | — | — |
| 2002-12-02 | $3.34 | $3.34 | 21,800 | — | — |
| 2002-11-29 | $3.15 | $3.15 | 15,600 | — | — |
| 2002-11-27 | $3.42 | $3.42 | 55,700 | — | — |
| 2002-11-26 | $3.19 | $3.19 | 38,000 | — | — |
| 2002-11-25 | $3.12 | $3.12 | 71,100 | — | — |
| 2002-11-22 | $2.99 | $2.99 | 79,100 | — | — |
| 2002-11-21 | $3.00 | $3.00 | 49,400 | — | — |
| 2002-11-20 | $3.00 | $3.00 | 104,700 | — | — |
| 2002-11-19 | $3.04 | $3.04 | 58,900 | — | — |
| 2002-11-18 | $3.03 | $3.03 | 44,700 | — | — |
| 2002-11-15 | $3.19 | $3.19 | 17,900 | — | — |
| 2002-11-14 | $3.22 | $3.22 | 42,900 | — | — |
| 2002-11-13 | $3.20 | $3.20 | 63,400 | — | — |
| 2002-11-12 | $3.12 | $3.12 | 49,800 | — | — |
| 2002-11-11 | $2.95 | $2.95 | 36,800 | — | — |
| 2002-11-08 | $3.00 | $3.00 | 96,700 | — | — |
| 2002-11-07 | $3.24 | $3.24 | 63,900 | — | — |
| 2002-11-06 | $3.25 | $3.25 | 68,100 | — | — |
| 2002-11-05 | $3.29 | $3.29 | 153,400 | — | — |
| 2002-11-04 | $3.49 | $3.49 | 19,900 | — | — |
| 2002-11-01 | $3.39 | $3.39 | 34,300 | — | — |
| 2002-10-31 | $3.30 | $3.30 | 11,700 | — | — |
| 2002-10-30 | $3.24 | $3.24 | 18,500 | — | — |
| 2002-10-29 | $3.24 | $3.24 | 26,600 | — | — |
| 2002-10-28 | $3.30 | $3.30 | 18,800 | — | — |
| 2002-10-25 | $3.48 | $3.48 | 44,400 | — | — |
| 2002-10-24 | $3.02 | $3.02 | 51,600 | — | — |
| 2002-10-23 | $3.04 | $3.04 | 50,000 | — | — |
| 2002-10-22 | $2.91 | $2.91 | 38,900 | — | — |
| 2002-10-21 | $2.90 | $2.90 | 8,800 | — | — |
| 2002-10-18 | $2.90 | $2.90 | 48,400 | — | — |
| 2002-10-17 | $2.74 | $2.74 | 20,900 | — | — |
| 2002-10-16 | $2.68 | $2.68 | 33,700 | — | — |
| 2002-10-15 | $2.77 | $2.77 | 48,300 | — | — |
| 2002-10-14 | $2.67 | $2.67 | 14,900 | — | — |
| 2002-10-11 | $2.74 | $2.74 | 24,400 | — | — |
| 2002-10-10 | $2.71 | $2.71 | 39,500 | — | — |
| 2002-10-09 | $2.65 | $2.65 | 56,300 | — | — |
| 2002-10-08 | $2.75 | $2.75 | 89,200 | — | — |
| 2002-10-07 | $2.72 | $2.72 | 76,200 | — | — |
| 2002-10-04 | $2.76 | $2.76 | 72,000 | — | — |
| 2002-10-03 | $2.91 | $2.91 | 45,400 | — | — |
| 2002-10-02 | $2.92 | $2.92 | 53,000 | — | — |
| 2002-10-01 | $2.94 | $2.94 | 129,900 | — | — |
| 2002-09-30 | $3.04 | $3.04 | 53,600 | — | — |
| 2002-09-27 | $3.05 | $3.05 | 54,700 | — | — |
| 2002-09-26 | $3.14 | $3.14 | 35,300 | — | — |
| 2002-09-25 | $3.25 | $3.25 | 41,500 | — | — |
| 2002-09-24 | $3.19 | $3.19 | 76,400 | — | — |
| 2002-09-23 | $3.12 | $3.12 | 61,300 | — | — |
| 2002-09-20 | $3.19 | $3.19 | 93,100 | — | — |
| 2002-09-19 | $3.20 | $3.20 | 63,800 | — | — |
| 2002-09-18 | $3.21 | $3.21 | 21,800 | — | — |
| 2002-09-17 | $3.22 | $3.22 | 22,300 | — | — |
| 2002-09-16 | $3.34 | $3.34 | 25,700 | — | — |
| 2002-09-13 | $3.35 | $3.35 | 21,500 | — | — |
| 2002-09-12 | $3.21 | $3.21 | 43,200 | — | — |
| 2002-09-11 | $3.25 | $3.25 | 13,100 | — | — |
| 2002-09-10 | $3.30 | $3.30 | 36,200 | — | — |
| 2002-09-09 | $3.32 | $3.32 | 39,900 | — | — |
| 2002-09-06 | $3.38 | $3.38 | 18,300 | — | — |
| 2002-09-05 | $3.30 | $3.30 | 22,500 | — | — |
| 2002-09-04 | $3.39 | $3.39 | 99,600 | — | — |
| 2002-09-03 | $3.10 | $3.10 | 39,600 | — | — |
| 2002-08-30 | $3.15 | $3.15 | 23,300 | — | — |
| 2002-08-29 | $3.18 | $3.18 | 146,800 | — | — |
| 2002-08-28 | $3.15 | $3.15 | 89,700 | — | — |
| 2002-08-27 | $3.17 | $3.17 | 38,600 | — | — |
| 2002-08-26 | $3.20 | $3.20 | 71,400 | — | — |
| 2002-08-23 | $3.14 | $3.14 | 54,200 | — | — |
| 2002-08-22 | $3.21 | $3.21 | 53,500 | — | — |
| 2002-08-21 | $3.23 | $3.23 | 37,000 | — | — |
| 2002-08-20 | $3.09 | $3.09 | 279,100 | — | — |
| 2002-08-19 | $3.25 | $3.25 | 53,200 | — | — |
| 2002-08-16 | $3.32 | $3.32 | 80,300 | — | — |
| 2002-08-15 | $3.28 | $3.28 | 68,100 | — | — |
| 2002-08-14 | $3.36 | $3.36 | 82,000 | — | — |
| 2002-08-13 | $3.20 | $3.20 | 35,700 | — | — |
| 2002-08-12 | $3.34 | $3.34 | 110,400 | — | — |
| 2002-08-09 | $3.25 | $3.25 | 106,100 | — | — |
| 2002-08-08 | $3.74 | $3.74 | 16,300 | — | — |
| 2002-08-07 | $3.69 | $3.69 | 52,800 | — | — |
| 2002-08-06 | $3.35 | $3.35 | 30,000 | — | — |
| 2002-08-05 | $3.18 | $3.18 | 49,200 | — | — |
| 2002-08-02 | $3.22 | $3.22 | 54,100 | — | — |
| 2002-08-01 | $3.78 | $3.78 | 95,900 | — | — |
| 2002-07-31 | $3.70 | $3.70 | 131,700 | — | — |
| 2002-07-30 | $3.65 | $3.65 | 53,000 | — | — |
| 2002-07-29 | $3.83 | $3.83 | 104,200 | — | — |
| 2002-07-26 | $3.67 | $3.67 | 62,200 | — | — |
| 2002-07-25 | $3.50 | $3.50 | 44,300 | — | — |
| 2002-07-24 | $3.55 | $3.55 | 61,000 | — | — |
| 2002-07-23 | $3.19 | $3.19 | 146,100 | — | — |
| 2002-07-22 | $3.29 | $3.29 | 60,400 | — | — |
| 2002-07-19 | $3.40 | $3.40 | 174,600 | — | — |
| 2002-07-18 | $3.60 | $3.60 | 64,200 | — | — |
| 2002-07-17 | $3.95 | $3.95 | 70,800 | — | — |
| 2002-07-16 | $3.55 | $3.55 | 82,300 | — | — |
| 2002-07-15 | $4.00 | $4.00 | 100,600 | — | — |
| 2002-07-12 | $4.00 | $4.00 | 133,200 | — | — |
| 2002-07-11 | $3.83 | $3.83 | 136,500 | — | — |
| 2002-07-10 | $4.13 | $4.13 | 122,300 | — | — |
| 2002-07-09 | $4.50 | $4.50 | 78,200 | — | — |
| 2002-07-08 | $4.49 | $4.49 | 181,400 | — | — |
| 2002-07-05 | $4.50 | $4.50 | 19,600 | — | — |
| 2002-07-03 | $4.50 | $4.50 | 91,800 | — | — |
| 2002-07-02 | $4.68 | $4.68 | 78,600 | — | — |
| 2002-07-01 | $4.80 | $4.80 | 78,900 | — | — |
| 2002-06-28 | $4.97 | $4.97 | 1,308,200 | — | — |
| 2002-06-27 | $4.85 | $4.85 | 471,700 | — | — |
| 2002-06-26 | $4.60 | $4.60 | 186,400 | — | — |
| 2002-06-25 | $4.45 | $4.45 | 332,600 | — | — |
| 2002-06-24 | $4.90 | $4.90 | 85,700 | — | — |
| 2002-06-21 | $4.89 | $4.89 | 92,700 | — | — |
| 2002-06-20 | $4.84 | $4.84 | 85,700 | — | — |
| 2002-06-19 | $4.61 | $4.61 | 92,500 | — | — |
| 2002-06-18 | $4.90 | $4.90 | 393,800 | — | — |
| 2002-06-17 | $4.88 | $4.88 | 183,600 | — | — |
| 2002-06-14 | $4.69 | $4.69 | 40,300 | — | — |
| 2002-06-13 | $4.70 | $4.70 | 93,000 | — | — |
| 2002-06-12 | $4.69 | $4.69 | 54,400 | — | — |
| 2002-06-11 | $4.55 | $4.55 | 34,400 | — | — |
| 2002-06-10 | $4.43 | $4.43 | 22,900 | — | — |
| 2002-06-07 | $4.39 | $4.39 | 10,700 | — | — |
| 2002-06-06 | $4.23 | $4.23 | 35,800 | — | — |
| 2002-06-05 | $4.05 | $4.05 | 55,700 | — | — |
| 2002-06-04 | $4.26 | $4.26 | 48,400 | — | — |
| 2002-06-03 | $4.44 | $4.44 | 31,300 | — | — |
| 2002-05-31 | $4.70 | $4.70 | 19,500 | — | — |
| 2002-05-30 | $4.65 | $4.65 | 31,100 | — | — |
| 2002-05-29 | $4.72 | $4.72 | 28,700 | — | — |
| 2002-05-28 | $4.74 | $4.74 | 69,700 | — | — |
| 2002-05-24 | $4.60 | $4.60 | 94,200 | — | — |
| 2002-05-23 | $4.77 | $4.77 | 53,700 | — | — |
| 2002-05-22 | $4.73 | $4.73 | 94,000 | — | — |
| 2002-05-21 | $4.80 | $4.80 | 80,800 | — | — |
| 2002-05-20 | $4.90 | $4.90 | 120,500 | — | — |
| 2002-05-17 | $4.93 | $4.93 | 192,000 | — | — |
| 2002-05-16 | $4.74 | $4.74 | 132,100 | — | — |
| 2002-05-15 | $4.42 | $4.42 | 316,200 | — | — |
| 2002-05-14 | $4.51 | $4.51 | 369,100 | — | — |
| 2002-05-13 | $4.30 | $4.30 | 37,500 | — | — |
| 2002-05-10 | $4.36 | $4.36 | 60,300 | — | — |
| 2002-05-09 | $4.20 | $4.20 | 78,700 | — | — |
| 2002-05-08 | $4.14 | $4.14 | 127,000 | — | — |
| 2002-05-07 | $3.90 | $3.90 | 122,300 | — | — |
| 2002-05-06 | $4.38 | $4.38 | 66,800 | — | — |
| 2002-05-03 | $4.40 | $4.40 | 90,500 | — | — |
| 2002-05-02 | $4.38 | $4.38 | 79,500 | — | — |
| 2002-05-01 | $4.45 | $4.45 | 190,500 | — | — |
| 2002-04-30 | $4.70 | $4.70 | 134,900 | — | — |
| 2002-04-29 | $4.76 | $4.76 | 126,000 | — | — |
| 2002-04-26 | $4.85 | $4.85 | 163,900 | — | — |
| 2002-04-25 | $4.84 | $4.84 | 53,200 | — | — |
| 2002-04-24 | $4.85 | $4.85 | 155,200 | — | — |
| 2002-04-23 | $4.85 | $4.85 | 110,600 | — | — |
| 2002-04-22 | $4.85 | $4.85 | 109,800 | — | — |
| 2002-04-19 | $4.79 | $4.79 | 99,000 | — | — |
| 2002-04-18 | $4.90 | $4.90 | 98,000 | — | — |
| 2002-04-17 | $4.90 | $4.90 | 367,400 | — | — |
| 2002-04-16 | $4.89 | $4.89 | 230,600 | — | — |
| 2002-04-15 | $4.83 | $4.83 | 351,300 | — | — |
| 2002-04-12 | $4.71 | $4.71 | 294,100 | — | — |
| 2002-04-11 | $4.90 | $4.90 | 167,000 | — | — |
| 2002-04-10 | $4.94 | $4.94 | 373,900 | — | — |
| 2002-04-09 | $4.88 | $4.88 | 527,300 | — | — |
| 2002-04-08 | $4.72 | $4.72 | 380,700 | — | — |
| 2002-04-05 | $4.49 | $4.49 | 222,900 | — | — |
| 2002-04-04 | $4.56 | $4.56 | 167,100 | — | — |
| 2002-04-03 | $4.72 | $4.72 | 666,200 | — | — |
| 2002-04-02 | $4.18 | $4.18 | 224,200 | — | — |
| 2002-04-01 | $4.06 | $4.06 | 49,400 | — | — |
| 2002-03-28 | $4.13 | $4.13 | 118,100 | — | — |
| 2002-03-27 | $4.15 | $4.15 | 212,100 | — | — |
| 2002-03-26 | $4.10 | $4.10 | 211,200 | — | — |
| 2002-03-25 | $4.01 | $4.01 | 288,400 | — | — |
| 2002-03-22 | $3.89 | $3.89 | 14,000 | — | — |
| 2002-03-21 | $3.86 | $3.86 | 35,200 | — | — |
| 2002-03-20 | $3.85 | $3.85 | 18,500 | — | — |
| 2002-03-19 | $3.80 | $3.80 | 18,500 | — | — |
| 2002-03-18 | $3.81 | $3.81 | 16,200 | — | — |
| 2002-03-15 | $3.75 | $3.75 | 45,100 | — | — |
| 2002-03-14 | $3.90 | $3.90 | 22,400 | — | — |
| 2002-03-13 | $3.90 | $3.90 | 92,700 | — | — |
| 2002-03-12 | $4.11 | $4.11 | 50,300 | — | — |
| 2002-03-11 | $4.07 | $4.07 | 62,600 | — | — |
| 2002-03-08 | $4.00 | $4.00 | 86,000 | — | — |
| 2002-03-07 | $4.00 | $4.00 | 159,300 | — | — |
| 2002-03-06 | $3.90 | $3.90 | 143,300 | — | — |
| 2002-03-05 | $4.18 | $4.18 | 197,100 | — | — |
| 2002-03-04 | $3.98 | $3.98 | 88,900 | — | — |
| 2002-03-01 | $4.00 | $4.00 | 77,200 | — | — |
| 2002-02-28 | $3.90 | $3.90 | 46,900 | — | — |
| 2002-02-27 | $3.87 | $3.87 | 43,400 | — | — |
| 2002-02-26 | $3.90 | $3.90 | 103,200 | — | — |
| 2002-02-25 | $3.63 | $3.63 | 44,400 | — | — |
| 2002-02-22 | $3.63 | $3.63 | 110,200 | — | — |
| 2002-02-21 | $3.85 | $3.85 | 145,300 | — | — |
| 2002-02-20 | $3.90 | $3.90 | 77,600 | — | — |
| 2002-02-19 | $4.02 | $4.02 | 56,000 | — | — |
| 2002-02-15 | $4.02 | $4.02 | 26,600 | — | — |
| 2002-02-14 | $4.04 | $4.04 | 95,100 | — | — |
| 2002-02-13 | $3.94 | $3.94 | 220,300 | — | — |
| 2002-02-12 | $3.90 | $3.90 | 346,900 | — | — |
| 2002-02-11 | $4.10 | $4.10 | 88,800 | — | — |
| 2002-02-08 | $3.90 | $3.90 | 57,200 | — | — |
| 2002-02-07 | $4.05 | $4.05 | 35,600 | — | — |
| 2002-02-06 | $4.04 | $4.04 | 39,100 | — | — |
| 2002-02-05 | $3.96 | $3.96 | 55,900 | — | — |
| 2002-02-04 | $4.06 | $4.06 | 46,700 | — | — |
| 2002-02-01 | $4.20 | $4.20 | 29,000 | — | — |
| 2002-01-31 | $4.12 | $4.12 | 126,200 | — | — |
| 2002-01-30 | $3.94 | $3.94 | 69,500 | — | — |
| 2002-01-29 | $3.85 | $3.85 | 31,700 | — | — |
| 2002-01-28 | $3.89 | $3.89 | 28,400 | — | — |
| 2002-01-25 | $3.90 | $3.90 | 32,200 | — | — |
| 2002-01-24 | $3.99 | $3.99 | 12,800 | — | — |
| 2002-01-23 | $3.92 | $3.92 | 42,700 | — | — |
| 2002-01-22 | $4.00 | $4.00 | 101,600 | — | — |
| 2002-01-18 | $3.71 | $3.71 | 352,000 | — | — |
| 2002-01-17 | $4.25 | $4.25 | 8,700 | — | — |
| 2002-01-16 | $4.20 | $4.20 | 21,000 | — | — |
| 2002-01-15 | $4.20 | $4.20 | 72,000 | — | — |
| 2002-01-14 | $4.02 | $4.02 | 103,300 | — | — |
| 2002-01-11 | $4.10 | $4.10 | 79,900 | — | — |
| 2002-01-10 | $4.30 | $4.30 | 63,200 | — | — |
| 2002-01-09 | $4.45 | $4.45 | 253,500 | — | — |
| 2002-01-08 | $4.10 | $4.10 | 66,700 | — | — |
| 2002-01-07 | $4.00 | $4.00 | 68,000 | — | — |
| 2002-01-04 | $4.03 | $4.03 | 166,100 | — | — |
| 2002-01-03 | $3.72 | $3.72 | 30,800 | — | — |
| 2002-01-02 | $3.65 | $3.65 | 67,300 | — | — |