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
- 1993-09-07 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 | $4.19 | $4.19 | 92,400 | — | — |
| 2002-12-30 | $4.20 | $4.20 | 23,100 | — | — |
| 2002-12-27 | $4.20 | $4.20 | 21,800 | — | — |
| 2002-12-26 | $4.00 | $4.00 | 19,700 | — | — |
| 2002-12-24 | $4.20 | $4.20 | 4,100 | — | — |
| 2002-12-23 | $4.10 | $4.10 | 26,200 | — | — |
| 2002-12-20 | $4.20 | $4.20 | 21,400 | — | — |
| 2002-12-19 | $4.20 | $4.20 | 6,200 | — | — |
| 2002-12-18 | $4.19 | $4.19 | 6,400 | — | — |
| 2002-12-17 | $4.10 | $4.10 | 10,400 | — | — |
| 2002-12-16 | $4.25 | $4.25 | 11,400 | — | — |
| 2002-12-13 | $4.35 | $4.35 | 4,900 | — | — |
| 2002-12-12 | $4.42 | $4.42 | 13,600 | — | — |
| 2002-12-11 | $4.60 | $4.60 | 10,900 | — | — |
| 2002-12-10 | $4.57 | $4.57 | 16,100 | — | — |
| 2002-12-09 | $4.33 | $4.33 | 3,600 | — | — |
| 2002-12-06 | $4.34 | $4.34 | 14,800 | — | — |
| 2002-12-05 | $4.15 | $4.15 | 25,200 | — | — |
| 2002-12-04 | $3.99 | $3.99 | 8,800 | — | — |
| 2002-12-03 | $3.90 | $3.90 | 9,900 | — | — |
| 2002-12-02 | $4.10 | $4.10 | 21,100 | — | — |
| 2002-11-29 | $4.66 | $4.66 | 3,900 | — | — |
| 2002-11-27 | $4.65 | $4.65 | 25,500 | — | — |
| 2002-11-26 | $4.35 | $4.35 | 18,500 | — | — |
| 2002-11-25 | $3.99 | $3.99 | 42,000 | — | — |
| 2002-11-22 | $3.50 | $3.50 | 13,700 | — | — |
| 2002-11-21 | $3.64 | $3.64 | 16,900 | — | — |
| 2002-11-20 | $3.41 | $3.41 | 5,500 | — | — |
| 2002-11-19 | $3.49 | $3.49 | 1,000 | — | — |
| 2002-11-18 | $3.39 | $3.39 | 11,300 | — | — |
| 2002-11-15 | $3.27 | $3.27 | 6,800 | — | — |
| 2002-11-14 | $3.28 | $3.28 | 7,100 | — | — |
| 2002-11-13 | $3.26 | $3.26 | 1,100 | — | — |
| 2002-11-12 | $3.31 | $3.31 | 5,000 | — | — |
| 2002-11-11 | $3.23 | $3.23 | 48,400 | — | — |
| 2002-11-08 | $3.28 | $3.28 | 3,500 | — | — |
| 2002-11-07 | $3.16 | $3.16 | 87,900 | — | — |
| 2002-11-06 | $3.08 | $3.08 | 100,000 | — | — |
| 2002-11-05 | $3.30 | $3.30 | 49,700 | — | — |
| 2002-11-04 | $3.40 | $3.40 | 26,200 | — | — |
| 2002-11-01 | $3.40 | $3.40 | 18,600 | — | — |
| 2002-10-31 | $3.45 | $3.45 | 31,500 | — | — |
| 2002-10-30 | $3.46 | $3.46 | 57,800 | — | — |
| 2002-10-29 | $3.25 | $3.25 | 157,200 | — | — |
| 2002-10-28 | $3.00 | $3.00 | 117,000 | — | — |
| 2002-10-25 | $3.08 | $3.08 | 48,900 | — | — |
| 2002-10-24 | $3.10 | $3.10 | 2,500 | — | — |
| 2002-10-23 | $3.10 | $3.10 | 19,100 | — | — |
| 2002-10-22 | $3.20 | $3.20 | 46,800 | — | — |
| 2002-10-21 | $3.05 | $3.05 | 16,400 | — | — |
| 2002-10-18 | $3.20 | $3.20 | 45,700 | — | — |
| 2002-10-17 | $3.16 | $3.16 | 17,600 | — | — |
| 2002-10-16 | $3.25 | $3.25 | 14,000 | — | — |
| 2002-10-15 | $3.33 | $3.33 | 58,600 | — | — |
| 2002-10-14 | $3.43 | $3.43 | 17,500 | — | — |
| 2002-10-11 | $3.41 | $3.41 | 30,500 | — | — |
| 2002-10-10 | $3.38 | $3.38 | 69,200 | — | — |
| 2002-10-09 | $3.77 | $3.77 | 3,600 | — | — |
| 2002-10-08 | $3.76 | $3.76 | 9,900 | — | — |
| 2002-10-07 | $3.70 | $3.70 | 48,300 | — | — |
| 2002-10-04 | $3.91 | $3.91 | 14,400 | — | — |
| 2002-10-03 | $4.00 | $4.00 | 3,800 | — | — |
| 2002-10-02 | $4.19 | $4.19 | 7,600 | — | — |
| 2002-10-01 | $4.10 | $4.10 | 50,600 | — | — |
| 2002-09-30 | $4.29 | $4.29 | 5,300 | — | — |
| 2002-09-27 | $4.14 | $4.14 | 1,000 | — | — |
| 2002-09-26 | $4.29 | $4.29 | 1,800 | — | — |
| 2002-09-25 | $4.25 | $4.25 | 13,300 | — | — |
| 2002-09-24 | $3.99 | $3.99 | 29,300 | — | — |
| 2002-09-23 | $4.00 | $4.00 | 46,200 | — | — |
| 2002-09-20 | $3.99 | $3.99 | 22,000 | — | — |
| 2002-09-19 | $4.20 | $4.20 | 24,700 | — | — |
| 2002-09-18 | $4.35 | $4.35 | 44,600 | — | — |
| 2002-09-17 | $4.15 | $4.15 | 85,800 | — | — |
| 2002-09-16 | $4.51 | $4.51 | 24,200 | — | — |
| 2002-09-13 | $4.52 | $4.52 | 13,700 | — | — |
| 2002-09-12 | $4.51 | $4.51 | 6,200 | — | — |
| 2002-09-11 | $4.65 | $4.65 | 5,200 | — | — |
| 2002-09-10 | $4.75 | $4.75 | 67,800 | — | — |
| 2002-09-09 | $4.70 | $4.70 | 13,100 | — | — |
| 2002-09-06 | $4.68 | $4.68 | 23,500 | — | — |
| 2002-09-05 | $4.75 | $4.75 | 4,200 | — | — |
| 2002-09-04 | $5.00 | $5.00 | 16,400 | — | — |
| 2002-09-03 | $5.00 | $5.00 | 5,100 | — | — |
| 2002-08-30 | $5.00 | $5.00 | 18,300 | — | — |
| 2002-08-29 | $5.00 | $5.00 | 35,300 | — | — |
| 2002-08-28 | $4.90 | $4.90 | 51,800 | — | — |
| 2002-08-27 | $4.97 | $4.97 | 6,400 | — | — |
| 2002-08-26 | $5.03 | $5.03 | 39,300 | — | — |
| 2002-08-23 | $5.20 | $5.20 | 12,200 | — | — |
| 2002-08-22 | $5.29 | $5.29 | 3,500 | — | — |
| 2002-08-21 | $5.35 | $5.35 | 37,000 | — | — |
| 2002-08-20 | $5.32 | $5.32 | 5,900 | — | — |
| 2002-08-19 | $5.33 | $5.33 | 10,800 | — | — |
| 2002-08-16 | $5.25 | $5.25 | 12,400 | — | — |
| 2002-08-15 | $5.10 | $5.10 | 18,600 | — | — |
| 2002-08-14 | $5.00 | $5.00 | 52,800 | — | — |
| 2002-08-13 | $4.85 | $4.85 | 15,300 | — | — |
| 2002-08-12 | $5.15 | $5.15 | 19,000 | — | — |
| 2002-08-09 | $5.21 | $5.21 | 9,400 | — | — |
| 2002-08-08 | $5.24 | $5.24 | 35,700 | — | — |
| 2002-08-07 | $5.20 | $5.20 | 5,000 | — | — |
| 2002-08-06 | $5.25 | $5.25 | 24,300 | — | — |
| 2002-08-05 | $5.05 | $5.05 | 13,900 | — | — |
| 2002-08-02 | $5.30 | $5.30 | 23,100 | — | — |
| 2002-08-01 | $5.82 | $5.82 | 21,500 | — | — |
| 2002-07-31 | $5.50 | $5.50 | 6,100 | — | — |
| 2002-07-30 | $5.51 | $5.51 | 60,600 | — | — |
| 2002-07-29 | $5.20 | $5.20 | 27,000 | — | — |
| 2002-07-26 | $5.00 | $5.00 | 27,700 | — | — |
| 2002-07-25 | $4.51 | $4.51 | 41,400 | — | — |
| 2002-07-24 | $4.45 | $4.45 | 53,800 | — | — |
| 2002-07-23 | $4.50 | $4.50 | 138,900 | — | — |
| 2002-07-22 | $4.54 | $4.54 | 32,900 | — | — |
| 2002-07-19 | $4.74 | $4.74 | 46,500 | — | — |
| 2002-07-18 | $4.82 | $4.82 | 92,100 | — | — |
| 2002-07-17 | $5.25 | $5.25 | 86,900 | — | — |
| 2002-07-16 | $5.20 | $5.20 | 68,400 | — | — |
| 2002-07-15 | $4.94 | $4.94 | 165,900 | — | — |
| 2002-07-12 | $5.35 | $5.35 | 89,600 | — | — |
| 2002-07-11 | $5.38 | $5.38 | 162,900 | — | — |
| 2002-07-10 | $5.94 | $5.94 | 89,900 | — | — |
| 2002-07-09 | $6.15 | $6.15 | 21,200 | — | — |
| 2002-07-08 | $6.15 | $6.15 | 47,300 | — | — |
| 2002-07-05 | $6.19 | $6.19 | 30,500 | — | — |
| 2002-07-03 | $6.10 | $6.10 | 23,400 | — | — |
| 2002-07-02 | $6.35 | $6.35 | 67,700 | — | — |
| 2002-07-01 | $6.60 | $6.60 | 63,700 | — | — |
| 2002-06-28 | $6.60 | $6.60 | 52,600 | — | — |
| 2002-06-27 | $6.42 | $6.42 | 115,400 | — | — |
| 2002-06-26 | $6.55 | $6.55 | 68,900 | — | — |
| 2002-06-25 | $6.75 | $6.75 | 10,600 | — | — |
| 2002-06-24 | $6.75 | $6.75 | 49,700 | — | — |
| 2002-06-21 | $6.71 | $6.71 | 19,000 | — | — |
| 2002-06-20 | $6.76 | $6.76 | 55,200 | — | — |
| 2002-06-19 | $6.94 | $6.94 | 162,800 | — | — |
| 2002-06-18 | $7.15 | $7.15 | 285,900 | — | — |
| 2002-06-17 | $6.80 | $6.80 | 51,000 | — | — |
| 2002-06-14 | $6.75 | $6.75 | 51,000 | — | — |
| 2002-06-13 | $6.69 | $6.69 | 55,100 | — | — |
| 2002-06-12 | $6.79 | $6.79 | 38,700 | — | — |
| 2002-06-11 | $6.75 | $6.75 | 101,300 | — | — |
| 2002-06-10 | $7.05 | $7.05 | 181,200 | — | — |
| 2002-06-07 | $7.20 | $7.20 | 187,800 | — | — |
| 2002-06-06 | $6.24 | $6.24 | 8,500 | — | — |
| 2002-06-05 | $6.34 | $6.34 | 9,600 | — | — |
| 2002-06-04 | $6.00 | $6.00 | 140,700 | — | — |
| 2002-06-03 | $6.41 | $6.41 | 19,600 | — | — |
| 2002-05-31 | $6.37 | $6.37 | 71,300 | — | — |
| 2002-05-30 | $6.15 | $6.15 | 36,800 | — | — |
| 2002-05-29 | $5.96 | $5.96 | 46,600 | — | — |
| 2002-05-28 | $6.25 | $6.25 | 20,200 | — | — |
| 2002-05-24 | $6.30 | $6.30 | 21,900 | — | — |
| 2002-05-23 | $6.35 | $6.35 | 43,000 | — | — |
| 2002-05-22 | $6.20 | $6.20 | 206,700 | — | — |
| 2002-05-21 | $6.16 | $6.16 | 13,400 | — | — |
| 2002-05-20 | $6.35 | $6.35 | 70,000 | — | — |
| 2002-05-17 | $6.25 | $6.25 | 105,200 | — | — |
| 2002-05-16 | $6.28 | $6.28 | 53,800 | — | — |
| 2002-05-15 | $6.01 | $6.01 | 43,300 | — | — |
| 2002-05-14 | $6.09 | $6.09 | 70,100 | — | — |
| 2002-05-13 | $5.93 | $5.93 | 3,900 | — | — |
| 2002-05-10 | $5.75 | $5.75 | 19,600 | — | — |
| 2002-05-09 | $5.90 | $5.90 | 24,300 | — | — |
| 2002-05-08 | $5.95 | $5.95 | 8,700 | — | — |
| 2002-05-07 | $6.10 | $6.10 | 37,700 | — | — |
| 2002-05-06 | $6.00 | $6.00 | 14,300 | — | — |
| 2002-05-03 | $5.85 | $5.85 | 34,900 | — | — |
| 2002-05-02 | $6.09 | $6.09 | 17,000 | — | — |
| 2002-05-01 | $6.05 | $6.05 | 47,500 | — | — |
| 2002-04-30 | $5.95 | $5.95 | 114,400 | — | — |
| 2002-04-29 | $5.51 | $5.51 | 74,200 | — | — |
| 2002-04-26 | $5.50 | $5.50 | 36,700 | — | — |
| 2002-04-25 | $5.48 | $5.48 | 4,900 | — | — |
| 2002-04-24 | $5.45 | $5.45 | 115,200 | — | — |
| 2002-04-23 | $5.65 | $5.65 | 83,300 | — | — |
| 2002-04-22 | $5.94 | $5.94 | 64,500 | — | — |
| 2002-04-19 | $6.27 | $6.27 | 173,200 | — | — |
| 2002-04-18 | $6.45 | $6.45 | 66,700 | — | — |
| 2002-04-17 | $6.28 | $6.28 | 75,700 | — | — |
| 2002-04-16 | $6.10 | $6.10 | 77,700 | — | — |
| 2002-04-15 | $6.05 | $6.05 | 11,700 | — | — |
| 2002-04-12 | $6.20 | $6.20 | 29,300 | — | — |
| 2002-04-11 | $6.26 | $6.26 | 32,200 | — | — |
| 2002-04-10 | $6.50 | $6.50 | 139,100 | — | — |
| 2002-04-09 | $6.00 | $6.00 | 85,600 | — | — |
| 2002-04-08 | $5.73 | $5.73 | 50,300 | — | — |
| 2002-04-05 | $5.60 | $5.60 | 21,800 | — | — |
| 2002-04-04 | $5.57 | $5.57 | 22,800 | — | — |
| 2002-04-03 | $5.70 | $5.70 | 27,400 | — | — |
| 2002-04-02 | $5.75 | $5.75 | 99,100 | — | — |
| 2002-04-01 | $5.75 | $5.75 | 44,700 | — | — |
| 2002-03-28 | $5.75 | $5.75 | 90,900 | — | — |
| 2002-03-27 | $5.80 | $5.80 | 20,400 | — | — |
| 2002-03-26 | $5.87 | $5.87 | 106,000 | — | — |
| 2002-03-25 | $5.99 | $5.99 | 47,400 | — | — |
| 2002-03-22 | $6.38 | $6.38 | 152,100 | — | — |
| 2002-03-21 | $6.49 | $6.49 | 104,600 | — | — |
| 2002-03-20 | $6.30 | $6.30 | 31,800 | — | — |
| 2002-03-19 | $6.33 | $6.33 | 27,200 | — | — |
| 2002-03-18 | $6.23 | $6.23 | 15,400 | — | — |
| 2002-03-15 | $6.20 | $6.20 | 20,300 | — | — |
| 2002-03-14 | $6.15 | $6.15 | 43,300 | — | — |
| 2002-03-13 | $6.20 | $6.20 | 32,500 | — | — |
| 2002-03-12 | $6.05 | $6.05 | 52,100 | — | — |
| 2002-03-11 | $6.27 | $6.27 | 46,100 | — | — |
| 2002-03-08 | $6.45 | $6.45 | 177,200 | — | — |
| 2002-03-07 | $6.50 | $6.50 | 361,000 | — | — |
| 2002-03-06 | $6.34 | $6.34 | 64,400 | — | — |
| 2002-03-05 | $6.24 | $6.24 | 54,400 | — | — |
| 2002-03-04 | $6.00 | $6.00 | 15,400 | — | — |
| 2002-03-01 | $6.02 | $6.02 | 19,300 | — | — |
| 2002-02-28 | $5.95 | $5.95 | 58,400 | — | — |
| 2002-02-27 | $6.00 | $6.00 | 51,000 | — | — |
| 2002-02-26 | $6.00 | $6.00 | 44,200 | — | — |
| 2002-02-25 | $6.04 | $6.04 | 140,700 | — | — |
| 2002-02-22 | $5.76 | $5.76 | 10,900 | — | — |
| 2002-02-21 | $5.50 | $5.50 | 58,200 | — | — |
| 2002-02-20 | $5.70 | $5.70 | 78,800 | — | — |
| 2002-02-19 | $5.38 | $5.38 | 56,300 | — | — |
| 2002-02-15 | $5.21 | $5.21 | 23,600 | — | — |
| 2002-02-14 | $5.09 | $5.09 | 39,500 | — | — |
| 2002-02-13 | $5.08 | $5.08 | 20,100 | — | — |
| 2002-02-12 | $5.00 | $5.00 | 36,100 | — | — |
| 2002-02-11 | $5.00 | $5.00 | 31,200 | — | — |
| 2002-02-08 | $5.00 | $5.00 | 106,700 | — | — |
| 2002-02-07 | $4.88 | $4.88 | 92,700 | — | — |
| 2002-02-06 | $4.90 | $4.90 | 157,000 | — | — |
| 2002-02-05 | $5.20 | $5.20 | 21,800 | — | — |
| 2002-02-04 | $5.36 | $5.36 | 21,600 | — | — |
| 2002-02-01 | $5.25 | $5.25 | 113,000 | — | — |
| 2002-01-31 | $5.26 | $5.26 | 42,500 | — | — |
| 2002-01-30 | $5.37 | $5.37 | 156,800 | — | — |
| 2002-01-29 | $4.89 | $4.89 | 69,400 | — | — |
| 2002-01-28 | $5.03 | $5.03 | 82,000 | — | — |
| 2002-01-25 | $5.19 | $5.19 | 277,000 | — | — |
| 2002-01-24 | $5.04 | $5.04 | 181,700 | — | — |
| 2002-01-23 | $5.50 | $5.50 | 97,900 | — | — |
| 2002-01-22 | $5.75 | $5.75 | 83,800 | — | — |
| 2002-01-18 | $6.10 | $6.10 | 131,500 | — | — |
| 2002-01-17 | $5.86 | $5.86 | 69,400 | — | — |
| 2002-01-16 | $5.95 | $5.95 | 69,300 | — | — |
| 2002-01-15 | $5.90 | $5.90 | 98,000 | — | — |
| 2002-01-14 | $6.00 | $6.00 | 291,200 | — | — |
| 2002-01-11 | $6.48 | $6.48 | 69,800 | — | — |
| 2002-01-10 | $6.57 | $6.57 | 187,800 | — | — |
| 2002-01-09 | $6.60 | $6.60 | 100,900 | — | — |
| 2002-01-08 | $6.15 | $6.15 | 86,000 | — | — |
| 2002-01-07 | $6.70 | $6.70 | 104,600 | — | — |
| 2002-01-04 | $6.58 | $6.58 | 192,200 | — | — |
| 2002-01-03 | $6.35 | $6.35 | 360,300 | — | — |
| 2002-01-02 | $5.75 | $5.75 | 103,300 | — | — |