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
- 1996-07-31 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 | $3.40 | $3.40 | 284,073 | — | — |
| 2002-12-30 | $3.28 | $3.28 | 191,392 | — | — |
| 2002-12-27 | $3.40 | $3.40 | 218,371 | — | — |
| 2002-12-26 | $3.33 | $3.33 | 101,039 | — | — |
| 2002-12-24 | $3.38 | $3.38 | 151,400 | — | — |
| 2002-12-23 | $3.49 | $3.49 | 133,202 | — | — |
| 2002-12-20 | $3.51 | $3.51 | 166,635 | — | — |
| 2002-12-19 | $3.55 | $3.55 | 96,066 | — | — |
| 2002-12-18 | $3.54 | $3.54 | 82,312 | — | — |
| 2002-12-17 | $3.61 | $3.61 | 76,070 | — | — |
| 2002-12-16 | $3.74 | $3.74 | 89,189 | — | — |
| 2002-12-13 | $3.60 | $3.60 | 95,961 | — | — |
| 2002-12-12 | $3.72 | $3.72 | 276,667 | — | — |
| 2002-12-11 | $3.85 | $3.85 | 812,015 | — | — |
| 2002-12-10 | $3.52 | $3.52 | 85,275 | — | — |
| 2002-12-09 | $3.46 | $3.46 | 105,694 | — | — |
| 2002-12-06 | $3.50 | $3.50 | 88,237 | — | — |
| 2002-12-05 | $3.47 | $3.47 | 64,009 | — | — |
| 2002-12-04 | $3.51 | $3.51 | 74,906 | — | — |
| 2002-12-03 | $3.57 | $3.57 | 106,858 | — | — |
| 2002-12-02 | $3.62 | $3.62 | 129,605 | — | — |
| 2002-11-29 | $3.69 | $3.69 | 39,146 | — | — |
| 2002-11-27 | $3.66 | $3.66 | 80,620 | — | — |
| 2002-11-26 | $3.59 | $3.59 | 60,306 | — | — |
| 2002-11-25 | $3.78 | $3.78 | 79,985 | — | — |
| 2002-11-22 | $3.62 | $3.62 | 58,296 | — | — |
| 2002-11-21 | $3.73 | $3.73 | 144,946 | — | — |
| 2002-11-20 | $3.68 | $3.68 | 98,711 | — | — |
| 2002-11-19 | $3.45 | $3.45 | 111,407 | — | — |
| 2002-11-18 | $3.45 | $3.45 | 83,476 | — | — |
| 2002-11-15 | $3.64 | $3.64 | 66,866 | — | — |
| 2002-11-14 | $3.64 | $3.64 | 63,057 | — | — |
| 2002-11-13 | $3.58 | $3.58 | 75,859 | — | — |
| 2002-11-12 | $3.73 | $3.73 | 69,511 | — | — |
| 2002-11-11 | $3.95 | $3.95 | 159,335 | — | — |
| 2002-11-08 | $3.68 | $3.68 | 86,650 | — | — |
| 2002-11-07 | $3.59 | $3.59 | 60,623 | — | — |
| 2002-11-06 | $3.72 | $3.72 | 90,459 | — | — |
| 2002-11-05 | $3.79 | $3.79 | 65,596 | — | — |
| 2002-11-04 | $3.91 | $3.91 | 122,622 | — | — |
| 2002-11-01 | $3.82 | $3.82 | 108,339 | — | — |
| 2002-10-31 | $3.78 | $3.78 | 55,545 | — | — |
| 2002-10-30 | $3.88 | $3.88 | 49,938 | — | — |
| 2002-10-29 | $3.74 | $3.74 | 44,859 | — | — |
| 2002-10-28 | $3.70 | $3.70 | 88,978 | — | — |
| 2002-10-25 | $3.86 | $3.86 | 47,927 | — | — |
| 2002-10-24 | $3.86 | $3.86 | 62,105 | — | — |
| 2002-10-23 | $4.06 | $4.06 | 111,513 | — | — |
| 2002-10-22 | $3.73 | $3.73 | 319,939 | — | — |
| 2002-10-21 | $3.87 | $3.87 | 71,627 | — | — |
| 2002-10-18 | $3.79 | $3.79 | 76,811 | — | — |
| 2002-10-17 | $3.83 | $3.83 | 81,149 | — | — |
| 2002-10-16 | $3.53 | $3.53 | 61,576 | — | — |
| 2002-10-15 | $3.57 | $3.57 | 135,741 | — | — |
| 2002-10-14 | $3.88 | $3.88 | 115,957 | — | — |
| 2002-10-11 | $3.51 | $3.51 | 111,513 | — | — |
| 2002-10-10 | $3.53 | $3.53 | 73,108 | — | — |
| 2002-10-09 | $3.44 | $3.44 | 149,919 | — | — |
| 2002-10-08 | $3.68 | $3.68 | 59,142 | — | — |
| 2002-10-07 | $3.62 | $3.62 | 67,395 | — | — |
| 2002-10-04 | $3.65 | $3.65 | 76,070 | — | — |
| 2002-10-03 | $3.89 | $3.89 | 46,129 | — | — |
| 2002-10-02 | $3.60 | $3.60 | 142,301 | — | — |
| 2002-10-01 | $3.88 | $3.88 | 87,708 | — | — |
| 2002-09-30 | $3.69 | $3.69 | 104,954 | — | — |
| 2002-09-27 | $3.91 | $3.91 | 60,729 | — | — |
| 2002-09-26 | $4.03 | $4.03 | 102,626 | — | — |
| 2002-09-25 | $4.02 | $4.02 | 161,451 | — | — |
| 2002-09-24 | $3.70 | $3.70 | 147,485 | — | — |
| 2002-09-23 | $3.63 | $3.63 | 108,233 | — | — |
| 2002-09-20 | $3.78 | $3.78 | 232,548 | — | — |
| 2002-09-19 | $3.88 | $3.88 | 135,741 | — | — |
| 2002-09-18 | $4.09 | $4.09 | 86,015 | — | — |
| 2002-09-17 | $4.04 | $4.04 | 93,421 | — | — |
| 2002-09-16 | $4.40 | $4.40 | 73,425 | — | — |
| 2002-09-13 | $4.48 | $4.48 | 258,258 | — | — |
| 2002-09-12 | $4.25 | $4.25 | 497,683 | — | — |
| 2002-09-11 | $3.81 | $3.81 | 61,258 | — | — |
| 2002-09-10 | $3.80 | $3.80 | 72,050 | — | — |
| 2002-09-09 | $3.93 | $3.93 | 95,855 | — | — |
| 2002-09-06 | $3.64 | $3.64 | 134,472 | — | — |
| 2002-09-05 | $3.55 | $3.55 | 60,200 | — | — |
| 2002-09-04 | $3.77 | $3.77 | 130,557 | — | — |
| 2002-09-03 | $3.59 | $3.59 | 123,045 | — | — |
| 2002-08-30 | $3.97 | $3.97 | 92,469 | — | — |
| 2002-08-29 | $4.17 | $4.17 | 124,527 | — | — |
| 2002-08-28 | $4.29 | $4.29 | 343,638 | — | — |
| 2002-08-27 | $4.20 | $4.20 | 530,164 | — | — |
| 2002-08-26 | $3.64 | $3.64 | 99,664 | — | — |
| 2002-08-23 | $3.36 | $3.36 | 106,012 | — | — |
| 2002-08-22 | $3.65 | $3.65 | 98,077 | — | — |
| 2002-08-21 | $3.76 | $3.76 | 101,885 | — | — |
| 2002-08-20 | $3.75 | $3.75 | 129,499 | — | — |
| 2002-08-19 | $3.81 | $3.81 | 97,971 | — | — |
| 2002-08-16 | $3.97 | $3.97 | 47,610 | — | — |
| 2002-08-15 | $4.11 | $4.11 | 104,319 | — | — |
| 2002-08-14 | $4.30 | $4.30 | 128,230 | — | — |
| 2002-08-13 | $4.03 | $4.03 | 68,241 | — | — |
| 2002-08-12 | $4.15 | $4.15 | 67,183 | — | — |
| 2002-08-09 | $4.13 | $4.13 | 62,951 | — | — |
| 2002-08-08 | $4.29 | $4.29 | 75,541 | — | — |
| 2002-08-07 | $4.07 | $4.07 | 117,967 | — | — |
| 2002-08-06 | $4.35 | $4.35 | 142,724 | — | — |
| 2002-08-05 | $4.16 | $4.16 | 56,074 | — | — |
| 2002-08-02 | $4.28 | $4.28 | 93,421 | — | — |
| 2002-08-01 | $4.74 | $4.74 | 119,448 | — | — |
| 2002-07-31 | $4.91 | $4.91 | 259,739 | — | — |
| 2002-07-30 | $5.09 | $5.09 | 136,694 | — | — |
| 2002-07-29 | $5.27 | $5.27 | 139,973 | — | — |
| 2002-07-26 | $4.60 | $4.60 | 100,827 | — | — |
| 2002-07-25 | $4.65 | $4.65 | 134,683 | — | — |
| 2002-07-24 | $4.67 | $4.67 | 135,741 | — | — |
| 2002-07-23 | $4.36 | $4.36 | 147,803 | — | — |
| 2002-07-22 | $4.61 | $4.61 | 105,800 | — | — |
| 2002-07-19 | $4.19 | $4.19 | 118,813 | — | — |
| 2002-07-18 | $4.40 | $4.40 | 72,156 | — | — |
| 2002-07-17 | $4.58 | $4.58 | 124,209 | — | — |
| 2002-07-16 | $4.48 | $4.48 | 289,575 | — | — |
| 2002-07-15 | $4.34 | $4.34 | 177,638 | — | — |
| 2002-07-12 | $4.26 | $4.26 | 91,729 | — | — |
| 2002-07-11 | $4.26 | $4.26 | 104,954 | — | — |
| 2002-07-10 | $4.22 | $4.22 | 119,660 | — | — |
| 2002-07-09 | $4.15 | $4.15 | 210,754 | — | — |
| 2002-07-08 | $4.12 | $4.12 | 104,742 | — | — |
| 2002-07-05 | $4.16 | $4.16 | 32,163 | — | — |
| 2002-07-03 | $4.07 | $4.07 | 156,055 | — | — |
| 2002-07-02 | $4.04 | $4.04 | 252,756 | — | — |
| 2002-07-01 | $3.89 | $3.89 | 306,079 | — | — |
| 2002-06-28 | $4.33 | $4.33 | 320,468 | — | — |
| 2002-06-27 | $4.39 | $4.39 | 89,507 | — | — |
| 2002-06-26 | $4.40 | $4.40 | 223,767 | — | — |
| 2002-06-25 | $4.33 | $4.33 | 154,680 | — | — |
| 2002-06-24 | $4.38 | $4.38 | 178,061 | — | — |
| 2002-06-21 | $4.25 | $4.25 | 128,230 | — | — |
| 2002-06-20 | $4.22 | $4.22 | 143,994 | — | — |
| 2002-06-19 | $4.39 | $4.39 | 96,595 | — | — |
| 2002-06-18 | $4.57 | $4.57 | 130,769 | — | — |
| 2002-06-17 | $4.73 | $4.73 | 174,782 | — | — |
| 2002-06-14 | $4.61 | $4.61 | 359,403 | — | — |
| 2002-06-13 | $4.69 | $4.69 | 1,330,118 | — | — |
| 2002-06-12 | $4.00 | $4.00 | 319,939 | — | — |
| 2002-06-11 | $4.36 | $4.36 | 634,483 | — | — |
| 2002-06-10 | $5.06 | $5.06 | 78,609 | — | — |
| 2002-06-07 | $5.09 | $5.09 | 114,052 | — | — |
| 2002-06-06 | $5.16 | $5.16 | 118,708 | — | — |
| 2002-06-05 | $5.47 | $5.47 | 90,142 | — | — |
| 2002-06-04 | $5.31 | $5.31 | 83,582 | — | — |
| 2002-06-03 | $5.22 | $5.22 | 149,813 | — | — |
| 2002-05-31 | $5.76 | $5.76 | 89,507 | — | — |
| 2002-05-30 | $5.56 | $5.56 | 81,889 | — | — |
| 2002-05-29 | $5.34 | $5.34 | 132,673 | — | — |
| 2002-05-28 | $5.70 | $5.70 | 85,698 | — | — |
| 2002-05-24 | $5.54 | $5.54 | 115,639 | — | — |
| 2002-05-23 | $6.12 | $6.12 | 117,332 | — | — |
| 2002-05-22 | $5.82 | $5.82 | 87,285 | — | — |
| 2002-05-21 | $5.69 | $5.69 | 63,268 | — | — |
| 2002-05-20 | $5.59 | $5.59 | 86,015 | — | — |
| 2002-05-17 | $5.90 | $5.90 | 101,674 | — | — |
| 2002-05-16 | $5.65 | $5.65 | 76,917 | — | — |
| 2002-05-15 | $5.87 | $5.87 | 160,710 | — | — |
| 2002-05-14 | $5.72 | $5.72 | 132,991 | — | — |
| 2002-05-13 | $5.35 | $5.35 | 150,659 | — | — |
| 2002-05-10 | $5.40 | $5.40 | 211,812 | — | — |
| 2002-05-09 | $5.34 | $5.34 | 157,642 | — | — |
| 2002-05-08 | $5.66 | $5.66 | 482,131 | — | — |
| 2002-05-07 | $6.00 | $6.00 | 401,617 | — | — |
| 2002-05-06 | $6.52 | $6.52 | 146,427 | — | — |
| 2002-05-03 | $6.90 | $6.90 | 155,314 | — | — |
| 2002-05-02 | $6.93 | $6.93 | 188,007 | — | — |
| 2002-05-01 | $7.10 | $7.10 | 125,267 | — | — |
| 2002-04-30 | $7.49 | $7.49 | 248,947 | — | — |
| 2002-04-29 | $6.52 | $6.52 | 281,957 | — | — |
| 2002-04-26 | $6.66 | $6.66 | 289,151 | — | — |
| 2002-04-25 | $6.90 | $6.90 | 133,202 | — | — |
| 2002-04-24 | $7.17 | $7.17 | 118,390 | — | — |
| 2002-04-23 | $7.31 | $7.31 | 68,982 | — | — |
| 2002-04-22 | $7.49 | $7.49 | 103,896 | — | — |
| 2002-04-19 | $7.63 | $7.63 | 59,883 | — | — |
| 2002-04-18 | $7.75 | $7.75 | 88,872 | — | — |
| 2002-04-17 | $7.51 | $7.51 | 62,422 | — | — |
| 2002-04-16 | $7.66 | $7.66 | 231,702 | — | — |
| 2002-04-15 | $7.16 | $7.16 | 540,215 | — | — |
| 2002-04-12 | $7.32 | $7.32 | 120,189 | — | — |
| 2002-04-11 | $7.37 | $7.37 | 214,986 | — | — |
| 2002-04-10 | $7.64 | $7.64 | 373,368 | — | — |
| 2002-04-09 | $7.86 | $7.86 | 1,136,927 | — | — |
| 2002-04-08 | $7.08 | $7.08 | 112,360 | — | — |
| 2002-04-05 | $7.16 | $7.16 | 63,586 | — | — |
| 2002-04-04 | $7.45 | $7.45 | 102,626 | — | — |
| 2002-04-03 | $7.05 | $7.05 | 134,578 | — | — |
| 2002-04-02 | $7.37 | $7.37 | 92,363 | — | — |
| 2002-04-01 | $7.27 | $7.27 | 111,302 | — | — |
| 2002-03-28 | $7.19 | $7.19 | 89,613 | — | — |
| 2002-03-27 | $7.29 | $7.29 | 58,402 | — | — |
| 2002-03-26 | $7.33 | $7.33 | 68,982 | — | — |
| 2002-03-25 | $7.43 | $7.43 | 72,156 | — | — |
| 2002-03-22 | $7.77 | $7.77 | 75,753 | — | — |
| 2002-03-21 | $7.74 | $7.74 | 90,565 | — | — |
| 2002-03-20 | $7.42 | $7.42 | 92,046 | — | — |
| 2002-03-19 | $7.70 | $7.70 | 42,532 | — | — |
| 2002-03-18 | $7.66 | $7.66 | 92,998 | — | — |
| 2002-03-15 | $7.71 | $7.71 | 91,094 | — | — |
| 2002-03-14 | $7.77 | $7.77 | 108,551 | — | — |
| 2002-03-13 | $7.64 | $7.64 | 103,472 | — | — |
| 2002-03-12 | $7.63 | $7.63 | 93,845 | — | — |
| 2002-03-11 | $7.88 | $7.88 | 53,852 | — | — |
| 2002-03-08 | $7.86 | $7.86 | 90,988 | — | — |
| 2002-03-07 | $7.62 | $7.62 | 151,929 | — | — |
| 2002-03-06 | $7.84 | $7.84 | 221,863 | — | — |
| 2002-03-05 | $7.14 | $7.14 | 184,198 | — | — |
| 2002-03-04 | $6.93 | $6.93 | 382,890 | — | — |
| 2002-03-01 | $6.70 | $6.70 | 282,698 | — | — |
| 2002-02-28 | $7.08 | $7.08 | 126,537 | — | — |
| 2002-02-27 | $7.33 | $7.33 | 98,606 | — | — |
| 2002-02-26 | $7.41 | $7.41 | 133,731 | — | — |
| 2002-02-25 | $7.45 | $7.45 | 133,731 | — | — |
| 2002-02-22 | $7.51 | $7.51 | 203,559 | — | — |
| 2002-02-21 | $7.39 | $7.39 | 157,325 | — | — |
| 2002-02-20 | $7.56 | $7.56 | 237,415 | — | — |
| 2002-02-19 | $7.70 | $7.70 | 141,772 | — | — |
| 2002-02-15 | $7.94 | $7.94 | 84,323 | — | — |
| 2002-02-14 | $8.03 | $8.03 | 121,458 | — | — |
| 2002-02-13 | $8.46 | $8.46 | 136,588 | — | — |
| 2002-02-12 | $8.40 | $8.40 | 159,758 | — | — |
| 2002-02-11 | $8.30 | $8.30 | 111,090 | — | — |
| 2002-02-08 | $8.13 | $8.13 | 116,168 | — | — |
| 2002-02-07 | $7.85 | $7.85 | 174,358 | — | — |
| 2002-02-06 | $7.97 | $7.97 | 193,191 | — | — |
| 2002-02-05 | $8.18 | $8.18 | 269,473 | — | — |
| 2002-02-04 | $8.18 | $8.18 | 214,774 | — | — |
| 2002-02-01 | $8.76 | $8.76 | 112,783 | — | — |
| 2002-01-31 | $8.45 | $8.45 | 208,214 | — | — |
| 2002-01-30 | $8.35 | $8.35 | 314,120 | — | — |
| 2002-01-29 | $8.48 | $8.48 | 260,268 | — | — |
| 2002-01-28 | $8.82 | $8.82 | 418,439 | — | — |
| 2002-01-25 | $8.98 | $8.98 | 377,494 | — | — |
| 2002-01-24 | $8.98 | $8.98 | 457,056 | — | — |
| 2002-01-23 | $9.11 | $9.11 | 662,414 | — | — |
| 2002-01-22 | $8.37 | $8.37 | 182,082 | — | — |
| 2002-01-18 | $8.36 | $8.36 | 242,494 | — | — |
| 2002-01-17 | $8.54 | $8.54 | 374,955 | — | — |
| 2002-01-16 | $8.72 | $8.72 | 235,511 | — | — |
| 2002-01-15 | $8.80 | $8.80 | 422,777 | — | — |
| 2002-01-14 | $8.55 | $8.55 | 864,069 | — | — |
| 2002-01-11 | $9.59 | $9.59 | 3,087,244 | — | — |
| 2002-01-10 | $8.52 | $8.52 | 749,381 | — | — |
| 2002-01-09 | $8.20 | $8.20 | 750,757 | — | — |
| 2002-01-08 | $8.45 | $8.45 | 283,332 | — | — |
| 2002-01-07 | $8.28 | $8.28 | 720,392 | — | — |
| 2002-01-04 | $8.15 | $8.15 | 438,118 | — | — |
| 2002-01-03 | $8.00 | $8.00 | 171,290 | — | — |
| 2002-01-02 | $8.12 | $8.12 | 212,658 | — | — |