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
- 1996-11-27 to 2026-09-09
- 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 | $4.80 | $11.01 | 16,800 | — | — |
| 2002-12-30 | $4.27 | $9.79 | 15,700 | — | — |
| 2002-12-27 | $4.21 | $9.66 | 46,800 | — | — |
| 2002-12-26 | $4.20 | $9.63 | 8,300 | — | — |
| 2002-12-24 | $4.30 | $9.86 | 5,100 | — | — |
| 2002-12-23 | $4.45 | $10.21 | 18,700 | — | — |
| 2002-12-20 | $4.40 | $10.09 | 10,900 | — | — |
| 2002-12-19 | $4.40 | $10.09 | 16,700 | — | — |
| 2002-12-18 | $4.20 | $9.63 | 9,200 | — | — |
| 2002-12-17 | $4.30 | $9.86 | 9,700 | — | — |
| 2002-12-16 | $4.35 | $9.98 | 25,400 | — | — |
| 2002-12-13 | $4.30 | $9.86 | 17,900 | — | — |
| 2002-12-12 | $4.30 | $9.86 | 12,800 | — | — |
| 2002-12-11 | $4.14 | $9.50 | 6,600 | — | — |
| 2002-12-10 | $4.10 | $9.40 | 9,700 | — | — |
| 2002-12-09 | $4.12 | $9.45 | 4,500 | — | — |
| 2002-12-06 | $4.15 | $9.52 | 16,000 | — | — |
| 2002-12-05 | $4.15 | $9.52 | 2,500 | — | — |
| 2002-12-04 | $4.18 | $9.59 | 16,200 | — | — |
| 2002-12-03 | $4.21 | $9.66 | 10,300 | — | — |
| 2002-12-02 | $4.42 | $9.68 | 400 | — | — |
| 2002-11-29 | $4.50 | $9.86 | 10,200 | — | — |
| 2002-11-27 | $4.60 | $10.07 | 24,100 | — | — |
| 2002-11-26 | $4.35 | $9.53 | 4,100 | — | — |
| 2002-11-25 | $4.35 | $9.53 | 18,900 | — | — |
| 2002-11-22 | $4.55 | $9.96 | 10,100 | — | — |
| 2002-11-21 | $4.44 | $9.72 | 9,000 | — | — |
| 2002-11-20 | $4.49 | $9.83 | 13,800 | — | — |
| 2002-11-19 | $4.60 | $10.07 | 13,700 | — | — |
| 2002-11-18 | $4.53 | $9.92 | 3,200 | — | — |
| 2002-11-15 | $4.55 | $9.96 | 8,300 | — | — |
| 2002-11-14 | $4.60 | $10.07 | 5,000 | — | — |
| 2002-11-13 | $4.70 | $10.29 | 11,200 | — | — |
| 2002-11-12 | $4.80 | $10.51 | 9,800 | — | — |
| 2002-11-11 | $5.00 | $10.95 | 14,900 | — | — |
| 2002-11-08 | $4.84 | $10.60 | 10,600 | — | — |
| 2002-11-07 | $4.75 | $10.40 | 12,600 | — | — |
| 2002-11-06 | $4.95 | $10.84 | 16,000 | — | — |
| 2002-11-05 | $4.94 | $10.82 | 14,700 | — | — |
| 2002-11-04 | $4.75 | $10.40 | 13,700 | — | — |
| 2002-11-01 | $4.90 | $10.73 | 1,900 | — | — |
| 2002-10-31 | $4.70 | $10.29 | 6,700 | — | — |
| 2002-10-30 | $4.89 | $10.71 | 5,900 | — | — |
| 2002-10-29 | $4.88 | $10.69 | 4,400 | — | — |
| 2002-10-28 | $4.85 | $10.62 | 17,300 | — | — |
| 2002-10-25 | $4.60 | $10.07 | 12,600 | — | — |
| 2002-10-24 | $4.70 | $10.29 | 6,200 | — | — |
| 2002-10-23 | $4.60 | $10.07 | 5,900 | — | — |
| 2002-10-22 | $4.47 | $9.79 | 9,100 | — | — |
| 2002-10-21 | $4.50 | $9.86 | 12,000 | — | — |
| 2002-10-18 | $4.65 | $10.18 | 17,900 | — | — |
| 2002-10-17 | $4.35 | $9.53 | 1,700 | — | — |
| 2002-10-16 | $4.35 | $9.53 | 2,300 | — | — |
| 2002-10-15 | $4.40 | $9.64 | 17,900 | — | — |
| 2002-10-14 | $4.45 | $9.75 | 8,500 | — | — |
| 2002-10-11 | $4.45 | $9.75 | 9,800 | — | — |
| 2002-10-10 | $4.25 | $9.31 | 5,800 | — | — |
| 2002-10-09 | $4.10 | $8.98 | 13,200 | — | — |
| 2002-10-08 | $4.05 | $8.87 | 1,900 | — | — |
| 2002-10-07 | $4.10 | $8.98 | 6,400 | — | — |
| 2002-10-04 | $4.25 | $9.31 | 5,400 | — | — |
| 2002-10-03 | $4.50 | $9.86 | 13,400 | — | — |
| 2002-10-02 | $4.50 | $9.86 | 4,900 | — | — |
| 2002-10-01 | $4.60 | $10.07 | 8,300 | — | — |
| 2002-09-30 | $4.60 | $10.07 | 2,400 | — | — |
| 2002-09-27 | $4.65 | $10.18 | 6,900 | — | — |
| 2002-09-26 | $4.50 | $9.86 | 15,400 | — | — |
| 2002-09-25 | $4.55 | $9.96 | 21,500 | — | — |
| 2002-09-24 | $4.60 | $10.07 | 21,500 | — | — |
| 2002-09-23 | $4.18 | $9.15 | 45,200 | — | — |
| 2002-09-20 | $3.97 | $8.69 | 2,200 | — | — |
| 2002-09-19 | $4.00 | $8.76 | 2,100 | — | — |
| 2002-09-18 | $4.24 | $9.29 | 4,600 | — | — |
| 2002-09-17 | $4.12 | $9.02 | 7,900 | — | — |
| 2002-09-16 | $4.30 | $9.42 | 6,400 | — | — |
| 2002-09-13 | $4.25 | $9.31 | 30,000 | — | — |
| 2002-09-12 | $4.30 | $9.42 | 20,200 | — | — |
| 2002-09-11 | $4.74 | $10.38 | 7,400 | — | — |
| 2002-09-10 | $5.06 | $11.08 | 9,700 | — | — |
| 2002-09-09 | $5.20 | $11.39 | 9,700 | — | — |
| 2002-09-06 | $5.15 | $11.28 | 2,900 | — | — |
| 2002-09-05 | $5.19 | $11.37 | 19,300 | — | — |
| 2002-09-04 | $5.25 | $11.50 | 10,400 | — | — |
| 2002-09-03 | $5.50 | $12.05 | 47,700 | — | — |
| 2002-08-30 | $5.20 | $11.39 | 33,400 | — | — |
| 2002-08-29 | $4.96 | $10.86 | 2,400 | — | — |
| 2002-08-28 | $5.00 | $10.95 | 24,800 | — | — |
| 2002-08-27 | $4.95 | $10.84 | 39,200 | — | — |
| 2002-08-26 | $5.05 | $11.06 | 46,600 | — | — |
| 2002-08-23 | $4.60 | $10.07 | 19,200 | — | — |
| 2002-08-22 | $4.51 | $9.88 | 11,000 | — | — |
| 2002-08-21 | $4.50 | $9.86 | 32,800 | — | — |
| 2002-08-20 | $4.50 | $9.86 | 24,000 | — | — |
| 2002-08-19 | $4.50 | $9.86 | 5,800 | — | — |
| 2002-08-16 | $4.50 | $9.86 | 39,300 | — | — |
| 2002-08-15 | $4.45 | $9.75 | 35,400 | — | — |
| 2002-08-14 | $4.25 | $9.31 | 15,100 | — | — |
| 2002-08-13 | $4.25 | $9.31 | 32,000 | — | — |
| 2002-08-12 | $3.90 | $8.54 | 22,400 | — | — |
| 2002-08-09 | $4.01 | $8.78 | 29,400 | — | — |
| 2002-08-08 | $3.70 | $8.10 | 15,200 | — | — |
| 2002-08-07 | $3.40 | $7.45 | 2,600 | — | — |
| 2002-08-06 | $3.40 | $7.45 | 7,900 | — | — |
| 2002-08-05 | $3.25 | $7.12 | 6,700 | — | — |
| 2002-08-02 | $3.50 | $7.67 | 5,900 | — | — |
| 2002-08-01 | $3.00 | $6.57 | 6,500 | — | — |
| 2002-07-31 | $3.05 | $6.68 | 14,600 | — | — |
| 2002-07-30 | $2.70 | $5.91 | 4,300 | — | — |
| 2002-07-29 | $2.70 | $5.91 | 11,000 | — | — |
| 2002-07-26 | $2.74 | $6.00 | 40,800 | — | — |
| 2002-07-25 | $2.25 | $4.93 | 9,500 | — | — |
| 2002-07-24 | $2.40 | $5.26 | 21,800 | — | — |
| 2002-07-23 | $2.30 | $5.04 | 23,100 | — | — |
| 2002-07-22 | $2.90 | $6.35 | 16,900 | — | — |
| 2002-07-19 | $3.13 | $6.85 | 11,000 | — | — |
| 2002-07-18 | $3.24 | $7.10 | 3,100 | — | — |
| 2002-07-17 | $3.25 | $7.12 | 18,400 | — | — |
| 2002-07-16 | $3.06 | $6.70 | 11,000 | — | — |
| 2002-07-15 | $3.28 | $7.18 | 5,400 | — | — |
| 2002-07-12 | $3.15 | $6.90 | 3,800 | — | — |
| 2002-07-11 | $3.15 | $6.90 | 2,600 | — | — |
| 2002-07-10 | $3.25 | $7.12 | 8,600 | — | — |
| 2002-07-09 | $3.48 | $7.62 | 10,100 | — | — |
| 2002-07-08 | $3.50 | $7.67 | 22,900 | — | — |
| 2002-07-05 | $3.52 | $7.71 | 2,800 | — | — |
| 2002-07-03 | $3.65 | $7.99 | 10,600 | — | — |
| 2002-07-02 | $3.70 | $8.10 | 28,200 | — | — |
| 2002-07-01 | $3.65 | $7.99 | 15,800 | — | — |
| 2002-06-28 | $3.81 | $8.34 | 20,600 | — | — |
| 2002-06-27 | $3.75 | $8.21 | 7,700 | — | — |
| 2002-06-26 | $3.67 | $8.04 | 38,000 | — | — |
| 2002-06-25 | $3.80 | $8.32 | 25,200 | — | — |
| 2002-06-24 | $3.78 | $8.28 | 20,400 | — | — |
| 2002-06-21 | $3.65 | $7.99 | 45,600 | — | — |
| 2002-06-20 | $3.80 | $8.32 | 19,300 | — | — |
| 2002-06-19 | $3.70 | $8.10 | 4,400 | — | — |
| 2002-06-18 | $3.76 | $8.23 | 5,000 | — | — |
| 2002-06-17 | $3.70 | $8.10 | 4,900 | — | — |
| 2002-06-14 | $3.70 | $8.10 | 9,200 | — | — |
| 2002-06-13 | $3.80 | $8.32 | 5,900 | — | — |
| 2002-06-12 | $3.79 | $8.30 | 13,600 | — | — |
| 2002-06-11 | $3.72 | $8.15 | 6,800 | — | — |
| 2002-06-10 | $3.85 | $8.43 | 3,400 | — | — |
| 2002-06-07 | $3.86 | $8.45 | 8,000 | — | — |
| 2002-06-06 | $3.90 | $8.54 | 38,500 | — | — |
| 2002-06-05 | $3.85 | $8.43 | 7,600 | — | — |
| 2002-06-04 | $4.00 | $8.76 | 20,500 | — | — |
| 2002-06-03 | $4.10 | $8.98 | 21,800 | — | — |
| 2002-05-31 | $4.05 | $8.87 | 31,400 | — | — |
| 2002-05-30 | $3.91 | $8.56 | 18,400 | — | — |
| 2002-05-29 | $4.00 | $8.76 | 18,400 | — | — |
| 2002-05-28 | $3.90 | $8.54 | 3,800 | — | — |
| 2002-05-24 | $3.80 | $8.32 | 12,400 | — | — |
| 2002-05-23 | $4.09 | $8.96 | 22,300 | — | — |
| 2002-05-22 | $4.10 | $8.98 | 73,100 | — | — |
| 2002-05-21 | $3.95 | $8.65 | 24,900 | — | — |
| 2002-05-20 | $3.85 | $8.43 | 14,700 | — | — |
| 2002-05-17 | $3.80 | $8.32 | 54,900 | — | — |
| 2002-05-16 | $3.72 | $8.15 | 42,100 | — | — |
| 2002-05-15 | $3.60 | $7.88 | 37,500 | — | — |
| 2002-05-14 | $3.75 | $8.21 | 36,500 | — | — |
| 2002-05-13 | $3.79 | $8.30 | 48,600 | — | — |
| 2002-05-10 | $3.58 | $7.84 | 55,400 | — | — |
| 2002-05-09 | $3.35 | $7.34 | 22,700 | — | — |
| 2002-05-08 | $3.12 | $6.83 | 25,900 | — | — |
| 2002-05-07 | $3.20 | $7.01 | 52,000 | — | — |
| 2002-05-06 | $3.51 | $7.69 | 115,600 | — | — |
| 2002-05-03 | $2.12 | $4.64 | 25,500 | — | — |
| 2002-05-02 | $2.00 | $4.38 | 35,800 | — | — |
| 2002-05-01 | $1.85 | $4.05 | 13,500 | — | — |
| 2002-04-30 | $1.90 | $4.16 | 42,500 | — | — |
| 2002-04-29 | $2.00 | $4.38 | 10,000 | — | — |
| 2002-04-26 | $2.02 | $4.42 | 28,300 | — | — |
| 2002-04-25 | $2.02 | $4.42 | 17,300 | — | — |
| 2002-04-24 | $2.10 | $4.60 | 11,900 | — | — |
| 2002-04-23 | $2.10 | $4.60 | 35,700 | — | — |
| 2002-04-22 | $2.15 | $4.71 | 27,200 | — | — |
| 2002-04-19 | $2.25 | $4.93 | 32,500 | — | — |
| 2002-04-18 | $2.25 | $4.93 | 6,800 | — | — |
| 2002-04-17 | $2.25 | $4.93 | 4,800 | — | — |
| 2002-04-16 | $2.25 | $4.93 | 18,700 | — | — |
| 2002-04-15 | $2.25 | $4.93 | 17,600 | — | — |
| 2002-04-12 | $2.40 | $5.26 | 14,100 | — | — |
| 2002-04-11 | $2.27 | $4.97 | 12,100 | — | — |
| 2002-04-10 | $2.50 | $5.48 | 17,900 | — | — |
| 2002-04-09 | $2.60 | $5.69 | 15,600 | — | — |
| 2002-04-08 | $2.65 | $5.80 | 8,200 | — | — |
| 2002-04-05 | $2.60 | $5.69 | 24,000 | — | — |
| 2002-04-04 | $2.80 | $6.13 | 6,900 | — | — |
| 2002-04-03 | $2.76 | $6.04 | 9,300 | — | — |
| 2002-04-02 | $2.75 | $6.02 | 15,100 | — | — |
| 2002-04-01 | $2.90 | $6.35 | 39,800 | — | — |
| 2002-03-28 | $2.90 | $6.35 | 118,600 | — | — |
| 2002-03-27 | $3.12 | $6.83 | 127,000 | — | — |
| 2002-03-26 | $3.67 | $8.04 | 6,000 | — | — |
| 2002-03-25 | $3.80 | $8.32 | 12,200 | — | — |
| 2002-03-22 | $3.70 | $8.10 | 13,900 | — | — |
| 2002-03-21 | $3.55 | $7.77 | 15,700 | — | — |
| 2002-03-20 | $3.70 | $8.10 | 20,900 | — | — |
| 2002-03-19 | $3.55 | $7.77 | 11,800 | — | — |
| 2002-03-18 | $3.52 | $7.71 | 31,700 | — | — |
| 2002-03-15 | $3.66 | $8.02 | 10,900 | — | — |
| 2002-03-14 | $3.68 | $8.06 | 7,200 | — | — |
| 2002-03-13 | $3.67 | $8.04 | 17,300 | — | — |
| 2002-03-12 | $3.50 | $7.67 | 19,200 | — | — |
| 2002-03-11 | $3.46 | $7.58 | 29,200 | — | — |
| 2002-03-08 | $3.29 | $7.21 | 8,200 | — | — |
| 2002-03-07 | $3.22 | $7.05 | 9,100 | — | — |
| 2002-03-06 | $3.25 | $7.12 | 15,400 | — | — |
| 2002-03-05 | $3.11 | $6.81 | 3,000 | — | — |
| 2002-03-04 | $3.10 | $6.79 | 15,800 | — | — |
| 2002-03-01 | $3.10 | $6.79 | 11,300 | — | — |
| 2002-02-28 | $3.05 | $6.68 | 14,300 | — | — |
| 2002-02-27 | $3.11 | $6.81 | 10,300 | — | — |
| 2002-02-26 | $3.00 | $6.57 | 10,500 | — | — |
| 2002-02-25 | $2.95 | $6.46 | 26,000 | — | — |
| 2002-02-22 | $2.90 | $6.35 | 6,500 | — | — |
| 2002-02-21 | $2.95 | $6.46 | 28,000 | — | — |
| 2002-02-20 | $3.20 | $7.01 | 26,800 | — | — |
| 2002-02-19 | $2.95 | $6.46 | 19,100 | — | — |
| 2002-02-15 | $3.08 | $6.75 | 12,500 | — | — |
| 2002-02-14 | $3.13 | $6.85 | 10,300 | — | — |
| 2002-02-13 | $2.93 | $6.42 | 50,900 | — | — |
| 2002-02-12 | $3.03 | $6.64 | 118,400 | — | — |
| 2002-02-11 | $3.30 | $7.23 | 33,900 | — | — |
| 2002-02-08 | $3.34 | $7.31 | 16,300 | — | — |
| 2002-02-07 | $3.30 | $7.23 | 18,800 | — | — |
| 2002-02-06 | $3.35 | $7.34 | 28,200 | — | — |
| 2002-02-05 | $3.35 | $7.34 | 28,100 | — | — |
| 2002-02-04 | $3.45 | $7.56 | 30,500 | — | — |
| 2002-02-01 | $3.40 | $7.45 | 15,100 | — | — |
| 2002-01-31 | $3.31 | $7.25 | 16,200 | — | — |
| 2002-01-30 | $3.34 | $7.31 | 7,600 | — | — |
| 2002-01-29 | $3.38 | $7.40 | 24,900 | — | — |
| 2002-01-28 | $3.50 | $7.67 | 4,200 | — | — |
| 2002-01-25 | $3.45 | $7.56 | 9,400 | — | — |
| 2002-01-24 | $3.44 | $7.53 | 28,900 | — | — |
| 2002-01-23 | $3.30 | $7.23 | 10,600 | — | — |
| 2002-01-22 | $3.30 | $7.23 | 17,200 | — | — |
| 2002-01-18 | $3.54 | $7.75 | 13,900 | — | — |
| 2002-01-17 | $3.30 | $7.23 | 9,200 | — | — |
| 2002-01-16 | $3.31 | $7.25 | 11,500 | — | — |
| 2002-01-15 | $3.31 | $7.25 | 10,000 | — | — |
| 2002-01-14 | $3.31 | $7.25 | 9,700 | — | — |
| 2002-01-11 | $3.40 | $7.45 | 46,700 | — | — |
| 2002-01-10 | $3.56 | $7.80 | 22,400 | — | — |
| 2002-01-09 | $3.70 | $8.10 | 13,100 | — | — |
| 2002-01-08 | $3.66 | $8.02 | 23,100 | — | — |
| 2002-01-07 | $3.80 | $8.32 | 51,800 | — | — |
| 2002-01-04 | $3.63 | $7.95 | 32,800 | — | — |
| 2002-01-03 | $3.75 | $8.21 | 26,900 | — | — |
| 2002-01-02 | $3.65 | $7.99 | 92,900 | — | — |