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
- 1981-06-09 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 | $4.34 | $4.34 | 1,200 | — | — |
| 2002-12-30 | $4.00 | $4.00 | 56,600 | — | — |
| 2002-12-27 | $4.20 | $4.20 | 0 | — | — |
| 2002-12-26 | $4.20 | $4.20 | 2,500 | — | — |
| 2002-12-24 | $4.33 | $4.33 | 200 | — | — |
| 2002-12-23 | $4.11 | $4.11 | 100 | — | — |
| 2002-12-20 | $4.10 | $4.10 | 900 | — | — |
| 2002-12-19 | $4.10 | $4.10 | 0 | — | — |
| 2002-12-18 | $4.10 | $4.10 | 2,500 | — | — |
| 2002-12-17 | $4.10 | $4.10 | 1,900 | — | — |
| 2002-12-16 | $4.24 | $4.24 | 500 | — | — |
| 2002-12-13 | $4.10 | $4.10 | 0 | — | — |
| 2002-12-12 | $4.10 | $4.10 | 2,100 | — | — |
| 2002-12-11 | $4.18 | $4.18 | 3,700 | — | — |
| 2002-12-10 | $4.11 | $4.11 | 4,100 | — | — |
| 2002-12-09 | $4.10 | $4.10 | 9,100 | — | — |
| 2002-12-06 | $4.10 | $4.10 | 2,100 | — | — |
| 2002-12-05 | $4.10 | $4.10 | 900 | — | — |
| 2002-12-04 | $4.12 | $4.12 | 17,400 | — | — |
| 2002-12-03 | $4.05 | $4.05 | 10,600 | — | — |
| 2002-12-02 | $3.95 | $3.95 | 100 | — | — |
| 2002-11-29 | $4.17 | $4.17 | 0 | — | — |
| 2002-11-27 | $4.17 | $4.17 | 3,000 | — | — |
| 2002-11-26 | $3.92 | $3.92 | 900 | — | — |
| 2002-11-25 | $4.15 | $4.15 | 5,200 | — | — |
| 2002-11-22 | $4.25 | $4.25 | 11,000 | — | — |
| 2002-11-21 | $4.26 | $4.26 | 1,500 | — | — |
| 2002-11-20 | $4.35 | $4.35 | 4,200 | — | — |
| 2002-11-19 | $4.33 | $4.33 | 0 | — | — |
| 2002-11-18 | $4.33 | $4.33 | 2,100 | — | — |
| 2002-11-15 | $4.35 | $4.35 | 200 | — | — |
| 2002-11-14 | $4.25 | $4.25 | 0 | — | — |
| 2002-11-13 | $4.25 | $4.25 | 0 | — | — |
| 2002-11-12 | $4.25 | $4.25 | 9,700 | — | — |
| 2002-11-11 | $4.01 | $4.01 | 2,100 | — | — |
| 2002-11-08 | $4.00 | $4.00 | 6,400 | — | — |
| 2002-11-07 | $4.00 | $4.00 | 4,800 | — | — |
| 2002-11-06 | $4.20 | $4.20 | 1,100 | — | — |
| 2002-11-05 | $4.16 | $4.16 | 5,600 | — | — |
| 2002-11-04 | $3.75 | $3.75 | 2,800 | — | — |
| 2002-11-01 | $4.00 | $4.00 | 6,400 | — | — |
| 2002-10-31 | $4.05 | $4.05 | 0 | — | — |
| 2002-10-30 | $4.05 | $4.05 | 400 | — | — |
| 2002-10-29 | $4.15 | $4.15 | 1,200 | — | — |
| 2002-10-28 | $4.04 | $4.04 | 500 | — | — |
| 2002-10-25 | $4.06 | $4.06 | 9,800 | — | — |
| 2002-10-24 | $3.95 | $3.95 | 2,100 | — | — |
| 2002-10-23 | $4.00 | $4.00 | 5,600 | — | — |
| 2002-10-22 | $4.13 | $4.13 | 2,700 | — | — |
| 2002-10-21 | $4.15 | $4.15 | 1,900 | — | — |
| 2002-10-18 | $4.15 | $4.15 | 0 | — | — |
| 2002-10-17 | $4.15 | $4.15 | 9,800 | — | — |
| 2002-10-16 | $4.60 | $4.60 | 700 | — | — |
| 2002-10-15 | $4.64 | $4.64 | 25,400 | — | — |
| 2002-10-14 | $4.29 | $4.29 | 1,900 | — | — |
| 2002-10-11 | $4.15 | $4.15 | 500 | — | — |
| 2002-10-10 | $4.15 | $4.15 | 4,000 | — | — |
| 2002-10-09 | $4.10 | $4.10 | 0 | — | — |
| 2002-10-08 | $4.10 | $4.10 | 7,000 | — | — |
| 2002-10-07 | $4.06 | $4.06 | 1,600 | — | — |
| 2002-10-04 | $4.04 | $4.04 | 2,200 | — | — |
| 2002-10-03 | $4.02 | $4.02 | 1,800 | — | — |
| 2002-10-02 | $4.09 | $4.09 | 1,200 | — | — |
| 2002-10-01 | $4.10 | $4.10 | 2,900 | — | — |
| 2002-09-30 | $4.36 | $4.36 | 100 | — | — |
| 2002-09-27 | $4.33 | $4.33 | 800 | — | — |
| 2002-09-26 | $4.11 | $4.11 | 2,700 | — | — |
| 2002-09-25 | $4.40 | $4.40 | 1,000 | — | — |
| 2002-09-24 | $4.04 | $4.04 | 3,300 | — | — |
| 2002-09-23 | $4.45 | $4.45 | 3,500 | — | — |
| 2002-09-20 | $4.45 | $4.45 | 300 | — | — |
| 2002-09-19 | $4.40 | $4.40 | 10,500 | — | — |
| 2002-09-18 | $4.15 | $4.15 | 0 | — | — |
| 2002-09-17 | $4.15 | $4.15 | 2,700 | — | — |
| 2002-09-16 | $4.05 | $4.05 | 9,300 | — | — |
| 2002-09-13 | $4.00 | $4.00 | 0 | — | — |
| 2002-09-12 | $4.00 | $4.00 | 12,600 | — | — |
| 2002-09-11 | $3.91 | $3.91 | 1,200 | — | — |
| 2002-09-10 | $4.00 | $4.00 | 21,800 | — | — |
| 2002-09-09 | $3.86 | $3.86 | 3,700 | — | — |
| 2002-09-06 | $4.00 | $4.00 | 24,300 | — | — |
| 2002-09-05 | $3.87 | $3.87 | 13,000 | — | — |
| 2002-09-04 | $4.13 | $4.13 | 6,100 | — | — |
| 2002-09-03 | $4.31 | $4.31 | 1,900 | — | — |
| 2002-08-30 | $4.20 | $4.20 | 600 | — | — |
| 2002-08-29 | $4.40 | $4.40 | 22,100 | — | — |
| 2002-08-28 | $4.38 | $4.38 | 2,300 | — | — |
| 2002-08-27 | $4.10 | $4.10 | 900 | — | — |
| 2002-08-26 | $4.10 | $4.10 | 2,700 | — | — |
| 2002-08-23 | $4.14 | $4.14 | 11,500 | — | — |
| 2002-08-22 | $4.47 | $4.47 | 2,500 | — | — |
| 2002-08-21 | $4.40 | $4.40 | 2,200 | — | — |
| 2002-08-20 | $4.31 | $4.31 | 0 | — | — |
| 2002-08-19 | $4.31 | $4.31 | 9,600 | — | — |
| 2002-08-16 | $4.28 | $4.28 | 100 | — | — |
| 2002-08-15 | $4.06 | $4.06 | 10,200 | — | — |
| 2002-08-14 | $4.35 | $4.35 | 100 | — | — |
| 2002-08-13 | $4.34 | $4.34 | 100 | — | — |
| 2002-08-12 | $4.04 | $4.04 | 600 | — | — |
| 2002-08-09 | $4.25 | $4.25 | 2,200 | — | — |
| 2002-08-08 | $4.06 | $4.06 | 6,800 | — | — |
| 2002-08-07 | $3.99 | $3.99 | 16,500 | — | — |
| 2002-08-06 | $4.25 | $4.25 | 9,800 | — | — |
| 2002-08-05 | $4.63 | $4.63 | 0 | — | — |
| 2002-08-02 | $4.63 | $4.63 | 2,400 | — | — |
| 2002-08-01 | $4.58 | $4.58 | 0 | — | — |
| 2002-07-31 | $4.58 | $4.58 | 7,100 | — | — |
| 2002-07-30 | $4.41 | $4.41 | 100 | — | — |
| 2002-07-29 | $4.42 | $4.42 | 16,800 | — | — |
| 2002-07-26 | $4.30 | $4.30 | 0 | — | — |
| 2002-07-25 | $4.30 | $4.30 | 16,500 | — | — |
| 2002-07-24 | $4.80 | $4.80 | 10,200 | — | — |
| 2002-07-23 | $4.40 | $4.40 | 800 | — | — |
| 2002-07-22 | $4.44 | $4.44 | 5,100 | — | — |
| 2002-07-19 | $4.62 | $4.62 | 100 | — | — |
| 2002-07-18 | $4.88 | $4.88 | 140,900 | — | — |
| 2002-07-17 | $4.94 | $4.94 | 11,200 | — | — |
| 2002-07-16 | $5.20 | $5.20 | 9,000 | — | — |
| 2002-07-15 | $5.16 | $5.16 | 3,400 | — | — |
| 2002-07-12 | $5.25 | $5.25 | 22,800 | — | — |
| 2002-07-11 | $5.55 | $5.55 | 400 | — | — |
| 2002-07-10 | $5.25 | $5.25 | 6,600 | — | — |
| 2002-07-09 | $5.21 | $5.21 | 1,300 | — | — |
| 2002-07-08 | $5.24 | $5.24 | 4,200 | — | — |
| 2002-07-05 | $5.30 | $5.30 | 3,500 | — | — |
| 2002-07-03 | $5.64 | $5.64 | 300 | — | — |
| 2002-07-02 | $5.49 | $5.49 | 2,800 | — | — |
| 2002-07-01 | $5.83 | $5.83 | 3,400 | — | — |
| 2002-06-28 | $5.03 | $5.03 | 7,800 | — | — |
| 2002-06-27 | $5.26 | $5.26 | 2,200 | — | — |
| 2002-06-26 | $5.57 | $5.57 | 102,500 | — | — |
| 2002-06-25 | $5.15 | $5.15 | 0 | — | — |
| 2002-06-24 | $5.15 | $5.15 | 2,400 | — | — |
| 2002-06-21 | $5.06 | $5.06 | 3,700 | — | — |
| 2002-06-20 | $5.23 | $5.23 | 2,700 | — | — |
| 2002-06-19 | $5.30 | $5.30 | 12,400 | — | — |
| 2002-06-18 | $5.50 | $5.50 | 5,800 | — | — |
| 2002-06-17 | $5.51 | $5.51 | 500 | — | — |
| 2002-06-14 | $5.65 | $5.65 | 1,800 | — | — |
| 2002-06-13 | $5.85 | $5.85 | 0 | — | — |
| 2002-06-12 | $5.85 | $5.85 | 11,200 | — | — |
| 2002-06-11 | $5.67 | $5.67 | 18,500 | — | — |
| 2002-06-10 | $5.70 | $5.70 | 10,900 | — | — |
| 2002-06-07 | $5.85 | $5.85 | 3,600 | — | — |
| 2002-06-06 | $5.79 | $5.79 | 3,200 | — | — |
| 2002-06-05 | $6.05 | $6.05 | 33,100 | — | — |
| 2002-06-04 | $6.05 | $6.05 | 17,300 | — | — |
| 2002-06-03 | $5.80 | $5.80 | 65,500 | — | — |
| 2002-05-31 | $5.50 | $5.50 | 3,000 | — | — |
| 2002-05-30 | $5.59 | $5.59 | 500 | — | — |
| 2002-05-29 | $5.50 | $5.50 | 3,800 | — | — |
| 2002-05-28 | $5.40 | $5.40 | 10,500 | — | — |
| 2002-05-24 | $5.40 | $5.40 | 500 | — | — |
| 2002-05-23 | $5.60 | $5.60 | 5,500 | — | — |
| 2002-05-22 | $5.60 | $5.60 | 1,000 | — | — |
| 2002-05-21 | $5.59 | $5.59 | 500 | — | — |
| 2002-05-20 | $5.50 | $5.50 | 500 | — | — |
| 2002-05-17 | $5.64 | $5.64 | 2,000 | — | — |
| 2002-05-16 | $5.70 | $5.70 | 3,000 | — | — |
| 2002-05-15 | $5.40 | $5.40 | 100 | — | — |
| 2002-05-14 | $5.50 | $5.50 | 800 | — | — |
| 2002-05-13 | $5.65 | $5.65 | 1,800 | — | — |
| 2002-05-10 | $5.70 | $5.70 | 5,600 | — | — |
| 2002-05-09 | $5.84 | $5.84 | 2,000 | — | — |
| 2002-05-08 | $5.90 | $5.90 | 6,300 | — | — |
| 2002-05-07 | $5.85 | $5.85 | 20,600 | — | — |
| 2002-05-06 | $5.75 | $5.75 | 10,900 | — | — |
| 2002-05-03 | $5.55 | $5.55 | 10,700 | — | — |
| 2002-05-02 | $5.35 | $5.35 | 2,800 | — | — |
| 2002-05-01 | $5.46 | $5.46 | 3,000 | — | — |
| 2002-04-30 | $5.30 | $5.30 | 3,300 | — | — |
| 2002-04-29 | $5.38 | $5.38 | 3,000 | — | — |
| 2002-04-26 | $5.63 | $5.63 | 3,600 | — | — |
| 2002-04-25 | $5.84 | $5.84 | 3,700 | — | — |
| 2002-04-24 | $5.58 | $5.58 | 11,400 | — | — |
| 2002-04-23 | $5.31 | $5.31 | 30,400 | — | — |
| 2002-04-22 | $5.53 | $5.53 | 7,600 | — | — |
| 2002-04-19 | $5.75 | $5.75 | 1,700 | — | — |
| 2002-04-18 | $5.75 | $5.75 | 4,200 | — | — |
| 2002-04-17 | $5.75 | $5.75 | 8,500 | — | — |
| 2002-04-16 | $5.76 | $5.76 | 200 | — | — |
| 2002-04-15 | $5.75 | $5.75 | 1,000 | — | — |
| 2002-04-12 | $5.80 | $5.80 | 5,600 | — | — |
| 2002-04-11 | $5.80 | $5.80 | 2,600 | — | — |
| 2002-04-10 | $5.80 | $5.80 | 2,500 | — | — |
| 2002-04-09 | $5.70 | $5.70 | 900 | — | — |
| 2002-04-08 | $5.77 | $5.77 | 1,800 | — | — |
| 2002-04-05 | $5.70 | $5.70 | 4,100 | — | — |
| 2002-04-04 | $5.70 | $5.70 | 10,900 | — | — |
| 2002-04-03 | $5.61 | $5.61 | 5,800 | — | — |
| 2002-04-02 | $5.66 | $5.66 | 1,500 | — | — |
| 2002-04-01 | $5.75 | $5.75 | 6,700 | — | — |
| 2002-03-28 | $5.73 | $5.73 | 0 | — | — |
| 2002-03-27 | $5.73 | $5.73 | 13,100 | — | — |
| 2002-03-26 | $5.70 | $5.70 | 11,000 | — | — |
| 2002-03-25 | $5.90 | $5.90 | 0 | — | — |
| 2002-03-22 | $5.90 | $5.90 | 0 | — | — |
| 2002-03-21 | $5.90 | $5.90 | 16,600 | — | — |
| 2002-03-20 | $5.90 | $5.90 | 23,100 | — | — |
| 2002-03-19 | $5.94 | $5.94 | 17,300 | — | — |
| 2002-03-18 | $5.87 | $5.87 | 35,600 | — | — |
| 2002-03-15 | $5.95 | $5.95 | 4,000 | — | — |
| 2002-03-14 | $5.89 | $5.89 | 79,000 | — | — |
| 2002-03-13 | $5.75 | $5.75 | 16,100 | — | — |
| 2002-03-12 | $6.06 | $6.06 | 35,600 | — | — |
| 2002-03-11 | $6.00 | $6.00 | 35,100 | — | — |
| 2002-03-08 | $6.00 | $6.00 | 53,300 | — | — |
| 2002-03-07 | $5.66 | $5.66 | 61,400 | — | — |
| 2002-03-06 | $5.57 | $5.57 | 15,500 | — | — |
| 2002-03-05 | $5.54 | $5.54 | 1,000 | — | — |
| 2002-03-04 | $5.55 | $5.55 | 16,800 | — | — |
| 2002-03-01 | $5.39 | $5.39 | 1,300 | — | — |
| 2002-02-28 | $5.30 | $5.30 | 3,900 | — | — |
| 2002-02-27 | $5.20 | $5.20 | 12,500 | — | — |
| 2002-02-26 | $5.26 | $5.26 | 3,700 | — | — |
| 2002-02-25 | $5.25 | $5.25 | 8,000 | — | — |
| 2002-02-22 | $5.25 | $5.25 | 8,900 | — | — |
| 2002-02-21 | $5.20 | $5.20 | 9,500 | — | — |
| 2002-02-20 | $4.95 | $4.95 | 9,600 | — | — |
| 2002-02-19 | $5.02 | $5.02 | 2,000 | — | — |
| 2002-02-15 | $4.97 | $4.97 | 800 | — | — |
| 2002-02-14 | $5.00 | $5.00 | 7,700 | — | — |
| 2002-02-13 | $5.15 | $5.15 | 2,600 | — | — |
| 2002-02-12 | $4.90 | $4.90 | 1,500 | — | — |
| 2002-02-11 | $5.00 | $5.00 | 0 | — | — |
| 2002-02-08 | $5.00 | $5.00 | 5,300 | — | — |
| 2002-02-07 | $4.99 | $4.99 | 400 | — | — |
| 2002-02-06 | $4.92 | $4.92 | 4,500 | — | — |
| 2002-02-05 | $4.90 | $4.90 | 5,500 | — | — |
| 2002-02-04 | $5.19 | $5.19 | 13,700 | — | — |
| 2002-02-01 | $5.20 | $5.20 | 24,700 | — | — |
| 2002-01-31 | $5.16 | $5.16 | 109,900 | — | — |
| 2002-01-30 | $4.99 | $4.99 | 43,100 | — | — |
| 2002-01-29 | $4.90 | $4.90 | 2,000 | — | — |
| 2002-01-28 | $4.87 | $4.87 | 11,600 | — | — |
| 2002-01-25 | $4.88 | $4.88 | 13,000 | — | — |
| 2002-01-24 | $4.92 | $4.92 | 2,000 | — | — |
| 2002-01-23 | $4.99 | $4.99 | 13,600 | — | — |
| 2002-01-22 | $4.93 | $4.93 | 20,600 | — | — |
| 2002-01-18 | $5.00 | $5.00 | 87,000 | — | — |
| 2002-01-17 | $4.75 | $4.75 | 500 | — | — |
| 2002-01-16 | $4.75 | $4.75 | 1,000 | — | — |
| 2002-01-15 | $4.62 | $4.62 | 9,600 | — | — |
| 2002-01-14 | $4.80 | $4.80 | 900 | — | — |
| 2002-01-11 | $4.70 | $4.70 | 24,300 | — | — |
| 2002-01-10 | $4.70 | $4.70 | 14,500 | — | — |
| 2002-01-09 | $4.65 | $4.65 | 7,200 | — | — |
| 2002-01-08 | $4.75 | $4.75 | 4,800 | — | — |
| 2002-01-07 | $4.75 | $4.75 | 0 | — | — |
| 2002-01-04 | $4.75 | $4.75 | 4,400 | — | — |
| 2002-01-03 | $4.70 | $4.70 | 0 | — | — |
| 2002-01-02 | $4.70 | $4.70 | 900 | — | — |