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
- 1992-01-22 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 | $4.25 | $4.25 | 16,780,000 | — | — |
| 2002-12-30 | $4.25 | $4.25 | 27,474,400 | — | — |
| 2002-12-27 | $4.32 | $4.32 | 16,193,600 | — | — |
| 2002-12-26 | $4.43 | $4.43 | 14,108,000 | — | — |
| 2002-12-24 | $4.51 | $4.51 | 6,088,800 | — | — |
| 2002-12-23 | $4.56 | $4.56 | 17,853,600 | — | — |
| 2002-12-20 | $4.47 | $4.47 | 27,512,800 | — | — |
| 2002-12-19 | $4.46 | $4.46 | 38,816,800 | — | — |
| 2002-12-18 | $4.49 | $4.49 | 27,693,600 | — | — |
| 2002-12-17 | $4.52 | $4.51 | 28,709,600 | — | — |
| 2002-12-16 | $4.55 | $4.55 | 51,323,200 | — | — |
| 2002-12-13 | $4.46 | $4.46 | 135,316,800 | — | — |
| 2002-12-12 | $4.67 | $4.67 | 42,668,000 | — | — |
| 2002-12-11 | $4.68 | $4.68 | 21,178,400 | — | — |
| 2002-12-10 | $4.70 | $4.70 | 30,695,200 | — | — |
| 2002-12-09 | $4.79 | $4.79 | 21,385,600 | — | — |
| 2002-12-06 | $4.89 | $4.89 | 18,875,200 | — | — |
| 2002-12-05 | $4.84 | $4.84 | 37,589,600 | — | — |
| 2002-12-04 | $4.70 | $4.70 | 40,196,000 | — | — |
| 2002-12-03 | $4.61 | $4.61 | 18,724,800 | — | — |
| 2002-12-02 | $4.77 | $4.77 | 26,440,000 | — | — |
| 2002-11-29 | $4.93 | $4.93 | 9,527,200 | — | — |
| 2002-11-27 | $4.87 | $4.87 | 23,883,200 | — | — |
| 2002-11-26 | $4.60 | $4.60 | 27,869,600 | — | — |
| 2002-11-25 | $4.96 | $4.96 | 23,698,400 | — | — |
| 2002-11-22 | $4.93 | $4.93 | 32,173,600 | — | — |
| 2002-11-21 | $4.74 | $4.73 | 24,431,200 | — | — |
| 2002-11-20 | $4.53 | $4.53 | 19,789,600 | — | — |
| 2002-11-19 | $4.44 | $4.44 | 18,188,000 | — | — |
| 2002-11-18 | $4.47 | $4.47 | 19,007,200 | — | — |
| 2002-11-15 | $4.52 | $4.52 | 27,590,400 | — | — |
| 2002-11-14 | $4.70 | $4.70 | 22,625,600 | — | — |
| 2002-11-13 | $4.46 | $4.46 | 26,050,400 | — | — |
| 2002-11-12 | $4.48 | $4.48 | 18,331,200 | — | — |
| 2002-11-11 | $4.46 | $4.45 | 19,010,400 | — | — |
| 2002-11-08 | $4.46 | $4.46 | 33,768,800 | — | — |
| 2002-11-07 | $4.68 | $4.67 | 24,134,400 | — | — |
| 2002-11-06 | $4.79 | $4.79 | 33,641,600 | — | — |
| 2002-11-05 | $4.57 | $4.57 | 24,318,400 | — | — |
| 2002-11-04 | $4.57 | $4.57 | 21,634,400 | — | — |
| 2002-11-01 | $4.56 | $4.56 | 44,453,600 | — | — |
| 2002-10-31 | $4.34 | $4.34 | 23,195,200 | — | — |
| 2002-10-30 | $4.33 | $4.32 | 27,218,400 | — | — |
| 2002-10-29 | $4.23 | $4.23 | 22,209,600 | — | — |
| 2002-10-28 | $4.24 | $4.24 | 22,755,200 | — | — |
| 2002-10-25 | $4.29 | $4.28 | 19,121,600 | — | — |
| 2002-10-24 | $4.06 | $4.06 | 26,832,000 | — | — |
| 2002-10-23 | $4.31 | $4.31 | 24,035,200 | — | — |
| 2002-10-22 | $4.39 | $4.39 | 30,715,200 | — | — |
| 2002-10-21 | $4.32 | $4.32 | 19,167,200 | — | — |
| 2002-10-18 | $4.28 | $4.28 | 18,321,600 | — | — |
| 2002-10-17 | $4.35 | $4.35 | 27,501,600 | — | — |
| 2002-10-16 | $4.26 | $4.26 | 35,995,200 | — | — |
| 2002-10-15 | $4.25 | $4.25 | 43,162,400 | — | — |
| 2002-10-14 | $4.41 | $4.41 | 22,844,000 | — | — |
| 2002-10-11 | $4.20 | $4.19 | 29,812,000 | — | — |
| 2002-10-10 | $4.29 | $4.29 | 33,471,200 | — | — |
| 2002-10-09 | $4.10 | $4.10 | 31,351,200 | — | — |
| 2002-10-08 | $3.98 | $3.98 | 26,071,200 | — | — |
| 2002-10-07 | $4.00 | $4.00 | 35,788,000 | — | — |
| 2002-10-04 | $3.86 | $3.86 | 27,719,200 | — | — |
| 2002-10-03 | $4.00 | $4.00 | 32,450,400 | — | — |
| 2002-10-02 | $4.12 | $4.12 | 31,014,400 | — | — |
| 2002-10-01 | $4.35 | $4.35 | 23,951,200 | — | — |
| 2002-09-30 | $4.19 | $4.19 | 27,027,200 | — | — |
| 2002-09-27 | $4.20 | $4.19 | 37,198,400 | — | — |
| 2002-09-26 | $4.23 | $4.23 | 33,584,800 | — | — |
| 2002-09-25 | $4.29 | $4.29 | 30,603,200 | — | — |
| 2002-09-24 | $4.14 | $4.14 | 33,999,200 | — | — |
| 2002-09-23 | $4.13 | $4.13 | 52,649,600 | — | — |
| 2002-09-20 | $4.20 | $4.19 | 37,915,200 | — | — |
| 2002-09-19 | $4.11 | $4.11 | 40,565,600 | — | — |
| 2002-09-18 | $4.25 | $4.25 | 39,977,600 | — | — |
| 2002-09-17 | $4.00 | $4.00 | 26,654,400 | — | — |
| 2002-09-16 | $4.02 | $4.02 | 13,741,600 | — | — |
| 2002-09-13 | $4.01 | $4.00 | 26,143,200 | — | — |
| 2002-09-12 | $3.85 | $3.85 | 23,378,400 | — | — |
| 2002-09-11 | $4.08 | $4.08 | 13,495,200 | — | — |
| 2002-09-10 | $4.14 | $4.14 | 23,420,800 | — | — |
| 2002-09-09 | $4.08 | $4.08 | 29,288,800 | — | — |
| 2002-09-06 | $4.03 | $4.03 | 26,996,800 | — | — |
| 2002-09-05 | $3.75 | $3.75 | 26,188,000 | — | — |
| 2002-09-04 | $3.91 | $3.91 | 26,491,200 | — | — |
| 2002-09-03 | $3.81 | $3.81 | 33,864,800 | — | — |
| 2002-08-30 | $4.01 | $4.01 | 24,457,600 | — | — |
| 2002-08-29 | $4.25 | $4.24 | 24,636,800 | — | — |
| 2002-08-28 | $4.08 | $4.08 | 38,296,800 | — | — |
| 2002-08-27 | $4.15 | $4.15 | 42,241,600 | — | — |
| 2002-08-26 | $4.53 | $4.53 | 34,756,800 | — | — |
| 2002-08-23 | $4.57 | $4.57 | 29,847,200 | — | — |
| 2002-08-22 | $4.63 | $4.63 | 29,474,400 | — | — |
| 2002-08-21 | $4.51 | $4.51 | 32,555,200 | — | — |
| 2002-08-20 | $4.38 | $4.38 | 34,628,800 | — | — |
| 2002-08-19 | $4.32 | $4.32 | 21,939,200 | — | — |
| 2002-08-16 | $4.34 | $4.34 | 24,712,000 | — | — |
| 2002-08-15 | $4.35 | $4.35 | 37,748,800 | — | — |
| 2002-08-14 | $4.43 | $4.43 | 35,903,200 | — | — |
| 2002-08-13 | $4.11 | $4.11 | 33,809,600 | — | — |
| 2002-08-12 | $4.33 | $4.33 | 22,600,000 | — | — |
| 2002-08-09 | $4.25 | $4.25 | 34,506,400 | — | — |
| 2002-08-08 | $4.30 | $4.30 | 57,801,600 | — | — |
| 2002-08-07 | $3.98 | $3.97 | 100,901,600 | — | — |
| 2002-08-06 | $3.86 | $3.86 | 0 | — | — |
| 2002-08-05 | $3.86 | $3.86 | 63,880,800 | — | — |
| 2002-08-02 | $3.61 | $3.61 | 63,669,600 | — | — |
| 2002-08-01 | $3.73 | $3.72 | 34,048,800 | — | — |
| 2002-07-31 | $3.81 | $3.81 | 39,022,400 | — | — |
| 2002-07-30 | $3.69 | $3.69 | 56,983,200 | — | — |
| 2002-07-29 | $3.62 | $3.62 | 48,996,800 | — | — |
| 2002-07-26 | $3.52 | $3.52 | 45,924,000 | — | — |
| 2002-07-25 | $3.63 | $3.63 | 100,245,600 | — | — |
| 2002-07-24 | $3.80 | $3.80 | 58,984,800 | — | — |
| 2002-07-23 | $3.63 | $3.63 | 42,470,400 | — | — |
| 2002-07-22 | $3.83 | $3.83 | 37,229,600 | — | — |
| 2002-07-19 | $3.97 | $3.97 | 32,723,200 | — | — |
| 2002-07-18 | $4.11 | $4.11 | 42,335,200 | — | — |
| 2002-07-17 | $4.31 | $4.31 | 56,557,600 | — | — |
| 2002-07-16 | $3.94 | $3.94 | 35,560,800 | — | — |
| 2002-07-15 | $3.68 | $3.68 | 28,074,400 | — | — |
| 2002-07-12 | $3.62 | $3.62 | 37,720,800 | — | — |
| 2002-07-11 | $3.57 | $3.57 | 45,236,000 | — | — |
| 2002-07-10 | $3.32 | $3.32 | 46,590,400 | — | — |
| 2002-07-09 | $3.70 | $3.70 | 20,784,000 | — | — |
| 2002-07-08 | $3.81 | $3.81 | 26,322,400 | — | — |
| 2002-07-05 | $3.86 | $3.86 | 12,375,200 | — | — |
| 2002-07-03 | $3.66 | $3.65 | 35,209,600 | — | — |
| 2002-07-02 | $3.49 | $3.49 | 57,622,400 | — | — |
| 2002-07-01 | $3.79 | $3.79 | 41,768,000 | — | — |
| 2002-06-28 | $4.11 | $4.11 | 28,886,400 | — | — |
| 2002-06-27 | $4.06 | $4.06 | 31,277,600 | — | — |
| 2002-06-26 | $4.09 | $4.09 | 38,527,200 | — | — |
| 2002-06-25 | $4.02 | $4.02 | 27,877,600 | — | — |
| 2002-06-24 | $4.14 | $4.14 | 35,714,400 | — | — |
| 2002-06-21 | $3.90 | $3.90 | 37,153,600 | — | — |
| 2002-06-20 | $4.10 | $4.10 | 29,532,000 | — | — |
| 2002-06-19 | $4.36 | $4.36 | 31,474,400 | — | — |
| 2002-06-18 | $4.44 | $4.44 | 33,316,000 | — | — |
| 2002-06-17 | $4.48 | $4.48 | 43,168,800 | — | — |
| 2002-06-14 | $4.12 | $4.12 | 32,278,400 | — | — |
| 2002-06-13 | $3.92 | $3.92 | 24,829,600 | — | — |
| 2002-06-12 | $3.80 | $3.80 | 35,413,600 | — | — |
| 2002-06-11 | $3.81 | $3.81 | 31,561,600 | — | — |
| 2002-06-10 | $4.11 | $4.11 | 24,237,600 | — | — |
| 2002-06-07 | $4.00 | $4.00 | 38,385,600 | — | — |
| 2002-06-06 | $4.01 | $4.00 | 24,182,400 | — | — |
| 2002-06-05 | $4.28 | $4.28 | 21,641,600 | — | — |
| 2002-06-04 | $4.29 | $4.29 | 30,029,600 | — | — |
| 2002-06-03 | $4.29 | $4.29 | 17,789,600 | — | — |
| 2002-05-31 | $4.46 | $4.46 | 19,960,000 | — | — |
| 2002-05-30 | $4.60 | $4.60 | 29,335,200 | — | — |
| 2002-05-29 | $4.42 | $4.42 | 65,180,800 | — | — |
| 2002-05-28 | $4.74 | $4.74 | 23,564,800 | — | — |
| 2002-05-24 | $4.63 | $4.63 | 24,968,800 | — | — |
| 2002-05-23 | $4.75 | $4.75 | 24,555,200 | — | — |
| 2002-05-22 | $4.41 | $4.41 | 20,817,600 | — | — |
| 2002-05-21 | $4.43 | $4.43 | 22,634,400 | — | — |
| 2002-05-20 | $4.54 | $4.54 | 18,822,400 | — | — |
| 2002-05-17 | $4.62 | $4.62 | 18,528,000 | — | — |
| 2002-05-16 | $4.52 | $4.52 | 31,129,600 | — | — |
| 2002-05-15 | $4.65 | $4.65 | 42,401,600 | — | — |
| 2002-05-14 | $4.70 | $4.70 | 51,308,000 | — | — |
| 2002-05-13 | $4.32 | $4.32 | 27,251,200 | — | — |
| 2002-05-10 | $4.07 | $4.07 | 20,476,000 | — | — |
| 2002-05-09 | $4.25 | $4.25 | 28,360,000 | — | — |
| 2002-05-08 | $4.35 | $4.35 | 40,427,200 | — | — |
| 2002-05-07 | $3.85 | $3.85 | 25,175,200 | — | — |
| 2002-05-06 | $3.73 | $3.73 | 31,269,600 | — | — |
| 2002-05-03 | $4.00 | $3.99 | 33,371,200 | — | — |
| 2002-05-02 | $4.11 | $4.11 | 28,734,400 | — | — |
| 2002-05-01 | $4.14 | $4.14 | 70,383,200 | — | — |
| 2002-04-30 | $3.89 | $3.89 | 53,964,800 | — | — |
| 2002-04-29 | $3.64 | $3.64 | 35,923,200 | — | — |
| 2002-04-26 | $3.63 | $3.63 | 65,795,200 | — | — |
| 2002-04-25 | $4.00 | $4.00 | 39,519,200 | — | — |
| 2002-04-24 | $4.28 | $4.28 | 19,804,000 | — | — |
| 2002-04-23 | $4.21 | $4.21 | 22,449,600 | — | — |
| 2002-04-22 | $4.27 | $4.26 | 26,055,200 | — | — |
| 2002-04-19 | $4.41 | $4.41 | 14,176,800 | — | — |
| 2002-04-18 | $4.44 | $4.43 | 25,990,400 | — | — |
| 2002-04-17 | $4.43 | $4.42 | 16,562,400 | — | — |
| 2002-04-16 | $4.56 | $4.56 | 18,048,000 | — | — |
| 2002-04-15 | $4.50 | $4.50 | 10,322,400 | — | — |
| 2002-04-12 | $4.46 | $4.46 | 15,109,600 | — | — |
| 2002-04-11 | $4.44 | $4.44 | 16,122,400 | — | — |
| 2002-04-10 | $4.47 | $4.47 | 19,844,800 | — | — |
| 2002-04-09 | $4.21 | $4.21 | 19,488,800 | — | — |
| 2002-04-08 | $4.35 | $4.35 | 18,256,000 | — | — |
| 2002-04-05 | $4.30 | $4.30 | 19,705,600 | — | — |
| 2002-04-04 | $4.36 | $4.36 | 24,841,600 | — | — |
| 2002-04-03 | $4.42 | $4.42 | 17,757,600 | — | — |
| 2002-04-02 | $4.51 | $4.51 | 14,102,400 | — | — |
| 2002-04-01 | $4.56 | $4.56 | 15,008,800 | — | — |
| 2002-03-28 | $4.50 | $4.50 | 15,685,600 | — | — |
| 2002-03-27 | $4.68 | $4.67 | 18,168,800 | — | — |
| 2002-03-26 | $4.57 | $4.56 | 21,471,200 | — | — |
| 2002-03-25 | $4.53 | $4.53 | 20,594,400 | — | — |
| 2002-03-22 | $4.66 | $4.66 | 17,740,800 | — | — |
| 2002-03-21 | $4.81 | $4.81 | 28,693,600 | — | — |
| 2002-03-20 | $4.67 | $4.67 | 18,408,800 | — | — |
| 2002-03-19 | $4.82 | $4.82 | 28,681,600 | — | — |
| 2002-03-18 | $4.68 | $4.67 | 25,471,200 | — | — |
| 2002-03-15 | $4.50 | $4.50 | 18,648,800 | — | — |
| 2002-03-14 | $4.47 | $4.47 | 14,566,400 | — | — |
| 2002-03-13 | $4.56 | $4.56 | 13,940,800 | — | — |
| 2002-03-12 | $4.47 | $4.47 | 10,546,400 | — | — |
| 2002-03-11 | $4.51 | $4.51 | 14,531,200 | — | — |
| 2002-03-08 | $4.52 | $4.51 | 20,608,800 | — | — |
| 2002-03-07 | $4.48 | $4.48 | 44,761,600 | — | — |
| 2002-03-06 | $4.58 | $4.57 | 62,980,800 | — | — |
| 2002-03-05 | $4.56 | $4.56 | 47,147,200 | — | — |
| 2002-03-04 | $4.65 | $4.65 | 49,518,400 | — | — |
| 2002-03-01 | $4.61 | $4.61 | 43,006,400 | — | — |
| 2002-02-28 | $4.40 | $4.40 | 39,945,600 | — | — |
| 2002-02-27 | $4.34 | $4.34 | 48,984,000 | — | — |
| 2002-02-26 | $4.31 | $4.31 | 28,574,400 | — | — |
| 2002-02-25 | $4.22 | $4.22 | 41,276,800 | — | — |
| 2002-02-22 | $4.16 | $4.16 | 27,334,400 | — | — |
| 2002-02-21 | $4.19 | $4.19 | 57,291,200 | — | — |
| 2002-02-20 | $4.19 | $4.19 | 42,590,400 | — | — |
| 2002-02-19 | $4.03 | $4.03 | 31,628,800 | — | — |
| 2002-02-15 | $4.11 | $4.11 | 18,996,800 | — | — |
| 2002-02-14 | $4.09 | $4.09 | 24,196,800 | — | — |
| 2002-02-13 | $4.21 | $4.21 | 26,356,800 | — | — |
| 2002-02-12 | $4.27 | $4.27 | 35,689,600 | — | — |
| 2002-02-11 | $4.23 | $4.23 | 32,396,800 | — | — |
| 2002-02-08 | $4.18 | $4.18 | 42,244,800 | — | — |
| 2002-02-07 | $3.96 | $3.96 | 56,168,000 | — | — |
| 2002-02-06 | $3.90 | $3.90 | 39,780,800 | — | — |
| 2002-02-05 | $4.15 | $4.15 | 40,156,800 | — | — |
| 2002-02-04 | $4.11 | $4.11 | 39,176,000 | — | — |
| 2002-02-01 | $4.36 | $4.36 | 73,140,800 | — | — |
| 2002-01-31 | $4.09 | $4.09 | 41,329,600 | — | — |
| 2002-01-30 | $4.19 | $4.19 | 36,268,800 | — | — |
| 2002-01-29 | $4.11 | $4.11 | 21,587,200 | — | — |
| 2002-01-28 | $4.24 | $4.24 | 28,776,000 | — | — |
| 2002-01-25 | $4.23 | $4.23 | 22,369,600 | — | — |
| 2002-01-24 | $4.21 | $4.21 | 32,852,800 | — | — |
| 2002-01-23 | $4.29 | $4.29 | 29,366,400 | — | — |
| 2002-01-22 | $4.19 | $4.19 | 48,814,400 | — | — |
| 2002-01-18 | $4.11 | $4.11 | 61,004,800 | — | — |
| 2002-01-17 | $4.39 | $4.39 | 69,851,200 | — | — |
| 2002-01-16 | $4.32 | $4.32 | 48,488,000 | — | — |
| 2002-01-15 | $4.31 | $4.31 | 46,972,800 | — | — |
| 2002-01-14 | $4.29 | $4.29 | 47,707,200 | — | — |
| 2002-01-11 | $4.32 | $4.32 | 35,526,400 | — | — |
| 2002-01-10 | $4.24 | $4.24 | 52,988,800 | — | — |
| 2002-01-09 | $4.11 | $4.11 | 59,460,800 | — | — |
| 2002-01-08 | $3.99 | $3.99 | 38,624,000 | — | — |
| 2002-01-07 | $3.85 | $3.84 | 57,992,000 | — | — |
| 2002-01-04 | $3.84 | $3.84 | 64,939,200 | — | — |
| 2002-01-03 | $3.66 | $3.66 | 74,672,000 | — | — |
| 2002-01-02 | $3.84 | $3.84 | 83,772,800 | — | — |