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
- 1998-10-07 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 | $4.37 | $4.37 | 22,800 | — | — |
| 2002-12-30 | $4.29 | $4.29 | 29,800 | — | — |
| 2002-12-27 | $4.34 | $4.34 | 51,000 | — | — |
| 2002-12-26 | $4.22 | $4.22 | 15,800 | — | — |
| 2002-12-24 | $4.42 | $4.42 | 18,800 | — | — |
| 2002-12-23 | $4.40 | $4.40 | 40,100 | — | — |
| 2002-12-20 | $4.49 | $4.49 | 30,000 | — | — |
| 2002-12-19 | $4.50 | $4.50 | 12,700 | — | — |
| 2002-12-18 | $4.54 | $4.54 | 30,600 | — | — |
| 2002-12-17 | $4.60 | $4.60 | 39,600 | — | — |
| 2002-12-16 | $4.56 | $4.56 | 18,600 | — | — |
| 2002-12-13 | $4.87 | $4.87 | 48,500 | — | — |
| 2002-12-12 | $5.05 | $5.05 | 31,600 | — | — |
| 2002-12-11 | $4.86 | $4.86 | 96,100 | — | — |
| 2002-12-10 | $4.60 | $4.60 | 39,700 | — | — |
| 2002-12-09 | $4.32 | $4.32 | 38,000 | — | — |
| 2002-12-06 | $4.17 | $4.17 | 124,800 | — | — |
| 2002-12-05 | $4.82 | $4.82 | 9,700 | — | — |
| 2002-12-04 | $4.97 | $4.97 | 10,900 | — | — |
| 2002-12-03 | $5.06 | $5.06 | 24,600 | — | — |
| 2002-12-02 | $5.15 | $5.15 | 46,500 | — | — |
| 2002-11-29 | $5.05 | $5.05 | 95,400 | — | — |
| 2002-11-27 | $4.87 | $4.87 | 28,300 | — | — |
| 2002-11-26 | $4.83 | $4.83 | 51,100 | — | — |
| 2002-11-25 | $4.70 | $4.70 | 82,600 | — | — |
| 2002-11-22 | $4.55 | $4.55 | 129,300 | — | — |
| 2002-11-21 | $4.55 | $4.55 | 72,000 | — | — |
| 2002-11-20 | $4.40 | $4.40 | 18,300 | — | — |
| 2002-11-19 | $4.38 | $4.38 | 23,800 | — | — |
| 2002-11-18 | $4.38 | $4.38 | 17,900 | — | — |
| 2002-11-15 | $4.36 | $4.36 | 11,800 | — | — |
| 2002-11-14 | $4.41 | $4.41 | 27,300 | — | — |
| 2002-11-13 | $4.36 | $4.36 | 16,200 | — | — |
| 2002-11-12 | $4.39 | $4.39 | 16,300 | — | — |
| 2002-11-11 | $4.41 | $4.41 | 16,500 | — | — |
| 2002-11-08 | $4.50 | $4.50 | 28,600 | — | — |
| 2002-11-07 | $4.50 | $4.50 | 19,900 | — | — |
| 2002-11-06 | $4.51 | $4.51 | 26,800 | — | — |
| 2002-11-05 | $4.35 | $4.35 | 16,300 | — | — |
| 2002-11-04 | $4.52 | $4.52 | 34,400 | — | — |
| 2002-11-01 | $4.53 | $4.53 | 36,500 | — | — |
| 2002-10-31 | $4.47 | $4.47 | 33,300 | — | — |
| 2002-10-30 | $4.31 | $4.31 | 19,300 | — | — |
| 2002-10-29 | $4.40 | $4.40 | 16,100 | — | — |
| 2002-10-28 | $4.55 | $4.55 | 24,800 | — | — |
| 2002-10-25 | $4.54 | $4.54 | 50,400 | — | — |
| 2002-10-24 | $4.65 | $4.65 | 59,300 | — | — |
| 2002-10-23 | $4.61 | $4.61 | 88,100 | — | — |
| 2002-10-22 | $4.35 | $4.35 | 44,300 | — | — |
| 2002-10-21 | $4.20 | $4.20 | 47,000 | — | — |
| 2002-10-18 | $4.25 | $4.25 | 52,100 | — | — |
| 2002-10-17 | $4.22 | $4.22 | 76,900 | — | — |
| 2002-10-16 | $4.00 | $4.00 | 13,700 | — | — |
| 2002-10-15 | $3.90 | $3.90 | 35,300 | — | — |
| 2002-10-14 | $3.86 | $3.86 | 7,900 | — | — |
| 2002-10-11 | $3.80 | $3.80 | 30,700 | — | — |
| 2002-10-10 | $3.84 | $3.84 | 24,100 | — | — |
| 2002-10-09 | $3.79 | $3.79 | 35,900 | — | — |
| 2002-10-08 | $3.47 | $3.47 | 42,000 | — | — |
| 2002-10-07 | $3.45 | $3.45 | 15,200 | — | — |
| 2002-10-04 | $3.66 | $3.66 | 76,800 | — | — |
| 2002-10-03 | $3.91 | $3.91 | 8,900 | — | — |
| 2002-10-02 | $3.91 | $3.91 | 16,500 | — | — |
| 2002-10-01 | $3.89 | $3.89 | 15,500 | — | — |
| 2002-09-30 | $3.85 | $3.85 | 71,000 | — | — |
| 2002-09-27 | $3.98 | $3.98 | 20,000 | — | — |
| 2002-09-26 | $4.02 | $4.02 | 61,700 | — | — |
| 2002-09-25 | $3.72 | $3.72 | 55,300 | — | — |
| 2002-09-24 | $3.31 | $3.31 | 52,500 | — | — |
| 2002-09-23 | $3.27 | $3.27 | 9,400 | — | — |
| 2002-09-20 | $3.43 | $3.43 | 67,200 | — | — |
| 2002-09-19 | $3.33 | $3.33 | 52,700 | — | — |
| 2002-09-18 | $3.58 | $3.58 | 28,500 | — | — |
| 2002-09-17 | $3.67 | $3.67 | 15,100 | — | — |
| 2002-09-16 | $3.71 | $3.71 | 23,200 | — | — |
| 2002-09-13 | $3.64 | $3.64 | 12,700 | — | — |
| 2002-09-12 | $3.61 | $3.61 | 7,700 | — | — |
| 2002-09-11 | $3.79 | $3.79 | 13,200 | — | — |
| 2002-09-10 | $3.89 | $3.89 | 1,600 | — | — |
| 2002-09-09 | $3.90 | $3.90 | 23,500 | — | — |
| 2002-09-06 | $3.92 | $3.92 | 21,400 | — | — |
| 2002-09-05 | $3.90 | $3.90 | 35,800 | — | — |
| 2002-09-04 | $4.03 | $4.03 | 62,200 | — | — |
| 2002-09-03 | $4.28 | $4.28 | 25,900 | — | — |
| 2002-08-30 | $4.01 | $4.01 | 34,300 | — | — |
| 2002-08-29 | $4.01 | $4.01 | 4,700 | — | — |
| 2002-08-28 | $4.11 | $4.11 | 2,200 | — | — |
| 2002-08-27 | $4.26 | $4.26 | 12,700 | — | — |
| 2002-08-26 | $4.45 | $4.45 | 8,700 | — | — |
| 2002-08-23 | $4.42 | $4.42 | 4,500 | — | — |
| 2002-08-22 | $4.41 | $4.41 | 30,200 | — | — |
| 2002-08-21 | $4.24 | $4.24 | 8,900 | — | — |
| 2002-08-20 | $4.13 | $4.13 | 12,000 | — | — |
| 2002-08-19 | $4.00 | $4.00 | 24,800 | — | — |
| 2002-08-16 | $4.00 | $4.00 | 34,300 | — | — |
| 2002-08-15 | $3.73 | $3.73 | 17,800 | — | — |
| 2002-08-14 | $3.70 | $3.70 | 19,300 | — | — |
| 2002-08-13 | $3.70 | $3.70 | 15,900 | — | — |
| 2002-08-12 | $3.87 | $3.87 | 18,200 | — | — |
| 2002-08-09 | $3.84 | $3.84 | 4,100 | — | — |
| 2002-08-08 | $3.74 | $3.74 | 22,200 | — | — |
| 2002-08-07 | $3.67 | $3.67 | 32,800 | — | — |
| 2002-08-06 | $3.76 | $3.76 | 62,400 | — | — |
| 2002-08-05 | $3.65 | $3.65 | 9,800 | — | — |
| 2002-08-02 | $3.70 | $3.70 | 6,200 | — | — |
| 2002-08-01 | $3.90 | $3.90 | 2,900 | — | — |
| 2002-07-31 | $3.88 | $3.88 | 18,100 | — | — |
| 2002-07-30 | $4.00 | $4.00 | 77,200 | — | — |
| 2002-07-29 | $3.99 | $3.99 | 25,700 | — | — |
| 2002-07-26 | $3.48 | $3.48 | 18,100 | — | — |
| 2002-07-25 | $3.60 | $3.60 | 82,500 | — | — |
| 2002-07-24 | $3.84 | $3.84 | 45,600 | — | — |
| 2002-07-23 | $4.13 | $4.13 | 17,300 | — | — |
| 2002-07-22 | $4.25 | $4.25 | 44,500 | — | — |
| 2002-07-19 | $4.30 | $4.30 | 47,900 | — | — |
| 2002-07-18 | $4.42 | $4.42 | 12,600 | — | — |
| 2002-07-17 | $4.56 | $4.56 | 26,900 | — | — |
| 2002-07-16 | $4.63 | $4.63 | 11,700 | — | — |
| 2002-07-15 | $4.41 | $4.41 | 20,500 | — | — |
| 2002-07-12 | $4.48 | $4.48 | 22,300 | — | — |
| 2002-07-11 | $4.57 | $4.57 | 25,200 | — | — |
| 2002-07-10 | $4.50 | $4.50 | 6,000 | — | — |
| 2002-07-09 | $4.63 | $4.63 | 50,900 | — | — |
| 2002-07-08 | $4.79 | $4.79 | 42,200 | — | — |
| 2002-07-05 | $4.74 | $4.74 | 12,300 | — | — |
| 2002-07-03 | $5.00 | $5.00 | 81,000 | — | — |
| 2002-07-02 | $4.49 | $4.49 | 45,600 | — | — |
| 2002-07-01 | $4.41 | $4.41 | 11,900 | — | — |
| 2002-06-28 | $4.56 | $4.56 | 41,500 | — | — |
| 2002-06-27 | $4.73 | $4.73 | 57,800 | — | — |
| 2002-06-26 | $4.56 | $4.56 | 19,300 | — | — |
| 2002-06-25 | $4.66 | $4.66 | 56,100 | — | — |
| 2002-06-24 | $4.34 | $4.34 | 104,200 | — | — |
| 2002-06-21 | $4.47 | $4.47 | 82,300 | — | — |
| 2002-06-20 | $4.80 | $4.80 | 10,800 | — | — |
| 2002-06-19 | $4.81 | $4.81 | 35,600 | — | — |
| 2002-06-18 | $4.95 | $4.95 | 28,400 | — | — |
| 2002-06-17 | $5.21 | $5.21 | 11,300 | — | — |
| 2002-06-14 | $5.15 | $5.15 | 14,500 | — | — |
| 2002-06-13 | $5.23 | $5.23 | 21,100 | — | — |
| 2002-06-12 | $5.39 | $5.39 | 23,200 | — | — |
| 2002-06-11 | $5.44 | $5.44 | 48,400 | — | — |
| 2002-06-10 | $5.48 | $5.48 | 61,700 | — | — |
| 2002-06-07 | $5.43 | $5.43 | 53,300 | — | — |
| 2002-06-06 | $5.46 | $5.46 | 106,300 | — | — |
| 2002-06-05 | $5.42 | $5.42 | 28,100 | — | — |
| 2002-06-04 | $5.44 | $5.44 | 13,200 | — | — |
| 2002-06-03 | $5.36 | $5.36 | 28,300 | — | — |
| 2002-05-31 | $5.38 | $5.38 | 23,500 | — | — |
| 2002-05-30 | $5.50 | $5.50 | 30,500 | — | — |
| 2002-05-29 | $5.41 | $5.41 | 20,100 | — | — |
| 2002-05-28 | $5.45 | $5.45 | 5,000 | — | — |
| 2002-05-24 | $5.67 | $5.67 | 53,600 | — | — |
| 2002-05-23 | $5.58 | $5.58 | 21,600 | — | — |
| 2002-05-22 | $5.76 | $5.76 | 123,300 | — | — |
| 2002-05-21 | $5.65 | $5.65 | 60,900 | — | — |
| 2002-05-20 | $5.23 | $5.23 | 20,700 | — | — |
| 2002-05-17 | $5.63 | $5.63 | 15,900 | — | — |
| 2002-05-16 | $5.51 | $5.51 | 22,600 | — | — |
| 2002-05-15 | $5.64 | $5.64 | 98,800 | — | — |
| 2002-05-14 | $5.12 | $5.12 | 35,400 | — | — |
| 2002-05-13 | $5.11 | $5.11 | 29,100 | — | — |
| 2002-05-10 | $5.14 | $5.14 | 7,900 | — | — |
| 2002-05-09 | $5.19 | $5.19 | 10,300 | — | — |
| 2002-05-08 | $5.29 | $5.29 | 24,000 | — | — |
| 2002-05-07 | $5.13 | $5.13 | 20,000 | — | — |
| 2002-05-06 | $5.13 | $5.13 | 8,400 | — | — |
| 2002-05-03 | $5.25 | $5.25 | 42,000 | — | — |
| 2002-05-02 | $5.40 | $5.40 | 60,100 | — | — |
| 2002-05-01 | $5.36 | $5.36 | 18,500 | — | — |
| 2002-04-30 | $5.23 | $5.23 | 60,100 | — | — |
| 2002-04-29 | $5.15 | $5.15 | 29,500 | — | — |
| 2002-04-26 | $5.17 | $5.17 | 27,200 | — | — |
| 2002-04-25 | $5.28 | $5.28 | 108,000 | — | — |
| 2002-04-24 | $5.67 | $5.67 | 65,700 | — | — |
| 2002-04-23 | $5.37 | $5.37 | 50,700 | — | — |
| 2002-04-22 | $5.20 | $5.20 | 17,100 | — | — |
| 2002-04-19 | $5.25 | $5.25 | 135,300 | — | — |
| 2002-04-18 | $5.40 | $5.40 | 54,400 | — | — |
| 2002-04-17 | $5.55 | $5.55 | 82,400 | — | — |
| 2002-04-16 | $5.23 | $5.23 | 52,500 | — | — |
| 2002-04-15 | $5.18 | $5.18 | 38,000 | — | — |
| 2002-04-12 | $4.90 | $4.90 | 39,900 | — | — |
| 2002-04-11 | $4.88 | $4.88 | 102,700 | — | — |
| 2002-04-10 | $4.96 | $4.96 | 940,200 | — | — |
| 2002-04-09 | $5.20 | $5.20 | 117,900 | — | — |
| 2002-04-08 | $5.34 | $5.34 | 105,600 | — | — |
| 2002-04-05 | $5.65 | $5.65 | 63,800 | — | — |
| 2002-04-04 | $6.01 | $6.01 | 33,900 | — | — |
| 2002-04-03 | $6.09 | $6.09 | 81,200 | — | — |
| 2002-04-02 | $5.70 | $5.70 | 65,000 | — | — |
| 2002-04-01 | $5.82 | $5.82 | 84,100 | — | — |
| 2002-03-28 | $6.10 | $6.10 | 109,800 | — | — |
| 2002-03-27 | $6.35 | $6.35 | 37,000 | — | — |
| 2002-03-26 | $6.45 | $6.45 | 50,400 | — | — |
| 2002-03-25 | $6.60 | $6.60 | 32,200 | — | — |
| 2002-03-22 | $6.96 | $6.96 | 19,700 | — | — |
| 2002-03-21 | $6.96 | $6.96 | 22,900 | — | — |
| 2002-03-20 | $6.96 | $6.96 | 20,900 | — | — |
| 2002-03-19 | $7.00 | $7.00 | 52,200 | — | — |
| 2002-03-18 | $6.95 | $6.95 | 112,400 | — | — |
| 2002-03-15 | $6.86 | $6.86 | 126,200 | — | — |
| 2002-03-14 | $6.86 | $6.86 | 13,000 | — | — |
| 2002-03-13 | $6.94 | $6.94 | 36,600 | — | — |
| 2002-03-12 | $7.01 | $7.01 | 79,400 | — | — |
| 2002-03-11 | $7.24 | $7.24 | 51,400 | — | — |
| 2002-03-08 | $7.13 | $7.13 | 158,400 | — | — |
| 2002-03-07 | $6.87 | $6.87 | 91,600 | — | — |
| 2002-03-06 | $6.58 | $6.58 | 69,400 | — | — |
| 2002-03-05 | $6.57 | $6.57 | 33,800 | — | — |
| 2002-03-04 | $6.63 | $6.63 | 32,700 | — | — |
| 2002-03-01 | $6.74 | $6.74 | 60,600 | — | — |
| 2002-02-28 | $6.65 | $6.65 | 97,700 | — | — |
| 2002-02-27 | $6.41 | $6.41 | 28,400 | — | — |
| 2002-02-26 | $6.50 | $6.50 | 83,000 | — | — |
| 2002-02-25 | $6.50 | $6.50 | 40,500 | — | — |
| 2002-02-22 | $6.40 | $6.40 | 9,400 | — | — |
| 2002-02-21 | $6.45 | $6.45 | 38,200 | — | — |
| 2002-02-20 | $6.46 | $6.46 | 21,600 | — | — |
| 2002-02-19 | $6.65 | $6.65 | 58,700 | — | — |
| 2002-02-15 | $6.59 | $6.59 | 29,000 | — | — |
| 2002-02-14 | $6.51 | $6.51 | 44,200 | — | — |
| 2002-02-13 | $6.76 | $6.76 | 25,700 | — | — |
| 2002-02-12 | $6.73 | $6.73 | 34,300 | — | — |
| 2002-02-11 | $6.65 | $6.65 | 37,800 | — | — |
| 2002-02-08 | $6.50 | $6.50 | 56,900 | — | — |
| 2002-02-07 | $6.32 | $6.32 | 128,900 | — | — |
| 2002-02-06 | $6.30 | $6.30 | 60,600 | — | — |
| 2002-02-05 | $6.43 | $6.43 | 46,300 | — | — |
| 2002-02-04 | $6.41 | $6.41 | 70,200 | — | — |
| 2002-02-01 | $6.73 | $6.73 | 81,400 | — | — |
| 2002-01-31 | $6.56 | $6.56 | 58,400 | — | — |
| 2002-01-30 | $6.78 | $6.78 | 64,300 | — | — |
| 2002-01-29 | $6.94 | $6.94 | 42,700 | — | — |
| 2002-01-28 | $6.96 | $6.96 | 39,700 | — | — |
| 2002-01-25 | $6.96 | $6.96 | 111,800 | — | — |
| 2002-01-24 | $7.12 | $7.12 | 90,600 | — | — |
| 2002-01-23 | $7.10 | $7.10 | 71,500 | — | — |
| 2002-01-22 | $7.21 | $7.21 | 94,200 | — | — |
| 2002-01-18 | $7.44 | $7.44 | 92,400 | — | — |
| 2002-01-17 | $7.10 | $7.10 | 80,900 | — | — |
| 2002-01-16 | $7.20 | $7.20 | 237,500 | — | — |
| 2002-01-15 | $7.26 | $7.26 | 92,900 | — | — |
| 2002-01-14 | $7.25 | $7.25 | 53,800 | — | — |
| 2002-01-11 | $7.55 | $7.55 | 65,400 | — | — |
| 2002-01-10 | $7.50 | $7.50 | 43,100 | — | — |
| 2002-01-09 | $7.65 | $7.65 | 172,700 | — | — |
| 2002-01-08 | $7.80 | $7.80 | 40,500 | — | — |
| 2002-01-07 | $7.85 | $7.85 | 195,300 | — | — |
| 2002-01-04 | $7.65 | $7.65 | 123,500 | — | — |
| 2002-01-03 | $7.48 | $7.48 | 49,700 | — | — |
| 2002-01-02 | $7.43 | $7.43 | 55,700 | — | — |