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
- 1981-12-31 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 | $3.31 | $6.12 | 9,254,000 | — | — |
| 2002-12-30 | $3.11 | $5.75 | 7,213,600 | — | — |
| 2002-12-27 | $3.22 | $5.96 | 7,009,700 | — | — |
| 2002-12-26 | $3.12 | $5.77 | 5,590,900 | — | — |
| 2002-12-24 | $3.25 | $6.01 | 3,231,600 | — | — |
| 2002-12-23 | $3.35 | $6.20 | 8,005,600 | — | — |
| 2002-12-20 | $3.25 | $6.01 | 9,697,700 | — | — |
| 2002-12-19 | $3.35 | $6.20 | 9,277,900 | — | — |
| 2002-12-18 | $3.59 | $6.64 | 7,405,600 | — | — |
| 2002-12-17 | $3.73 | $6.90 | 5,402,000 | — | — |
| 2002-12-16 | $3.90 | $7.21 | 5,513,500 | — | — |
| 2002-12-13 | $3.76 | $6.96 | 4,561,000 | — | — |
| 2002-12-12 | $3.91 | $7.23 | 6,757,200 | — | — |
| 2002-12-11 | $4.00 | $7.40 | 10,304,700 | — | — |
| 2002-12-10 | $3.75 | $6.94 | 7,996,000 | — | — |
| 2002-12-09 | $3.37 | $6.23 | 12,066,400 | — | — |
| 2002-12-06 | $3.85 | $7.12 | 9,780,700 | — | — |
| 2002-12-05 | $3.95 | $7.31 | 13,857,700 | — | — |
| 2002-12-04 | $4.23 | $7.83 | 19,618,300 | — | — |
| 2002-12-03 | $4.50 | $8.32 | 13,988,700 | — | — |
| 2002-12-02 | $4.99 | $9.23 | 20,903,800 | — | — |
| 2002-11-29 | $4.43 | $8.20 | 9,349,000 | — | — |
| 2002-11-27 | $4.12 | $7.62 | 15,158,600 | — | — |
| 2002-11-26 | $3.75 | $6.94 | 15,742,500 | — | — |
| 2002-11-25 | $4.10 | $7.58 | 19,042,700 | — | — |
| 2002-11-22 | $4.11 | $7.60 | 20,877,300 | — | — |
| 2002-11-21 | $4.55 | $8.42 | 28,097,100 | — | — |
| 2002-11-20 | $4.22 | $7.81 | 20,805,500 | — | — |
| 2002-11-19 | $3.95 | $7.31 | 20,936,100 | — | — |
| 2002-11-18 | $3.80 | $7.03 | 20,153,100 | — | — |
| 2002-11-15 | $3.39 | $6.27 | 12,135,600 | — | — |
| 2002-11-14 | $3.37 | $6.23 | 24,687,200 | — | — |
| 2002-11-13 | $2.94 | $5.44 | 26,321,700 | — | — |
| 2002-11-12 | $2.59 | $4.79 | 14,606,300 | — | — |
| 2002-11-11 | $2.16 | $4.00 | 6,273,200 | — | — |
| 2002-11-08 | $2.40 | $4.44 | 8,512,100 | — | — |
| 2002-11-07 | $2.62 | $4.85 | 11,382,900 | — | — |
| 2002-11-06 | $2.81 | $5.20 | 19,188,900 | — | — |
| 2002-11-05 | $2.31 | $4.27 | 6,614,800 | — | — |
| 2002-11-04 | $2.15 | $3.98 | 13,275,200 | — | — |
| 2002-11-01 | $2.06 | $3.81 | 8,183,700 | — | — |
| 2002-10-31 | $1.87 | $3.46 | 12,006,700 | — | — |
| 2002-10-30 | $2.02 | $3.74 | 10,354,600 | — | — |
| 2002-10-29 | $1.88 | $3.48 | 5,569,300 | — | — |
| 2002-10-28 | $2.02 | $3.74 | 7,758,600 | — | — |
| 2002-10-25 | $1.97 | $3.64 | 8,803,000 | — | — |
| 2002-10-24 | $2.00 | $3.70 | 18,791,700 | — | — |
| 2002-10-23 | $1.71 | $3.16 | 23,779,500 | — | — |
| 2002-10-22 | $1.61 | $2.98 | 6,043,200 | — | — |
| 2002-10-21 | $1.65 | $3.05 | 6,201,300 | — | — |
| 2002-10-18 | $1.55 | $2.87 | 7,933,400 | — | — |
| 2002-10-17 | $1.61 | $2.98 | 5,782,900 | — | — |
| 2002-10-16 | $1.52 | $2.81 | 4,267,500 | — | — |
| 2002-10-15 | $1.65 | $3.05 | 10,438,700 | — | — |
| 2002-10-14 | $1.45 | $2.68 | 4,542,400 | — | — |
| 2002-10-11 | $1.48 | $2.74 | 8,049,700 | — | — |
| 2002-10-10 | $1.34 | $2.48 | 7,518,200 | — | — |
| 2002-10-09 | $1.23 | $2.28 | 12,691,600 | — | — |
| 2002-10-08 | $1.10 | $2.03 | 14,129,600 | — | — |
| 2002-10-07 | $1.33 | $2.46 | 5,215,200 | — | — |
| 2002-10-04 | $1.33 | $2.46 | 6,005,100 | — | — |
| 2002-10-03 | $1.36 | $2.52 | 9,712,900 | — | — |
| 2002-10-02 | $1.58 | $2.92 | 5,558,900 | — | — |
| 2002-10-01 | $1.60 | $2.96 | 13,104,900 | — | — |
| 2002-09-30 | $1.60 | $2.96 | 9,984,500 | — | — |
| 2002-09-27 | $1.46 | $2.70 | 15,369,800 | — | — |
| 2002-09-26 | $1.65 | $3.05 | 3,921,200 | — | — |
| 2002-09-25 | $1.69 | $3.13 | 7,550,600 | — | — |
| 2002-09-24 | $1.68 | $3.11 | 6,628,200 | — | — |
| 2002-09-23 | $1.75 | $3.24 | 7,527,700 | — | — |
| 2002-09-20 | $1.84 | $3.40 | 7,069,600 | — | — |
| 2002-09-19 | $1.70 | $3.14 | 7,732,300 | — | — |
| 2002-09-18 | $1.77 | $3.27 | 9,115,300 | — | — |
| 2002-09-17 | $1.86 | $3.44 | 6,564,600 | — | — |
| 2002-09-16 | $1.96 | $3.63 | 7,396,700 | — | — |
| 2002-09-13 | $2.01 | $3.72 | 6,538,500 | — | — |
| 2002-09-12 | $2.08 | $3.85 | 8,179,000 | — | — |
| 2002-09-11 | $2.15 | $3.98 | 7,884,700 | — | — |
| 2002-09-10 | $2.14 | $3.96 | 5,318,400 | — | — |
| 2002-09-09 | $2.10 | $3.88 | 5,715,900 | — | — |
| 2002-09-06 | $2.11 | $3.90 | 10,015,100 | — | — |
| 2002-09-05 | $2.05 | $3.79 | 10,814,100 | — | — |
| 2002-09-04 | $2.08 | $3.85 | 7,000,500 | — | — |
| 2002-09-03 | $1.94 | $3.59 | 9,730,800 | — | — |
| 2002-08-30 | $2.00 | $3.70 | 7,412,100 | — | — |
| 2002-08-29 | $2.07 | $3.83 | 11,171,400 | — | — |
| 2002-08-28 | $1.95 | $3.61 | 22,407,900 | — | — |
| 2002-08-27 | $2.29 | $4.24 | 16,413,600 | — | — |
| 2002-08-26 | $2.22 | $4.11 | 19,709,500 | — | — |
| 2002-08-23 | $1.96 | $3.63 | 15,320,400 | — | — |
| 2002-08-22 | $2.00 | $3.70 | 29,810,100 | — | — |
| 2002-08-21 | $1.78 | $3.29 | 20,194,500 | — | — |
| 2002-08-20 | $1.79 | $3.31 | 41,683,900 | — | — |
| 2002-08-19 | $1.62 | $3.00 | 30,249,200 | — | — |
| 2002-08-16 | $1.59 | $2.94 | 13,549,800 | — | — |
| 2002-08-15 | $1.57 | $2.90 | 11,191,400 | — | — |
| 2002-08-14 | $1.55 | $2.87 | 13,607,300 | — | — |
| 2002-08-13 | $1.57 | $2.90 | 19,688,900 | — | — |
| 2002-08-12 | $1.59 | $2.94 | 12,799,500 | — | — |
| 2002-08-09 | $1.54 | $2.85 | 15,366,600 | — | — |
| 2002-08-08 | $1.57 | $2.90 | 11,716,900 | — | — |
| 2002-08-07 | $1.60 | $2.96 | 14,662,400 | — | — |
| 2002-08-06 | $1.60 | $2.96 | 27,120,300 | — | — |
| 2002-08-05 | $1.62 | $3.00 | 32,589,200 | — | — |
| 2002-08-02 | $1.71 | $3.16 | 64,659,900 | — | — |
| 2002-08-01 | $1.56 | $2.89 | 97,225,000 | — | — |
| 2002-07-31 | $1.60 | $2.96 | 244,754,000 | — | — |
| 2002-07-30 | $2.47 | $4.57 | 36,651,100 | — | — |
| 2002-07-29 | $3.15 | $5.83 | 10,900,200 | — | — |
| 2002-07-26 | $2.92 | $5.40 | 9,409,800 | — | — |
| 2002-07-25 | $3.05 | $5.64 | 7,907,400 | — | — |
| 2002-07-24 | $3.31 | $6.12 | 9,981,000 | — | — |
| 2002-07-23 | $3.17 | $5.86 | 11,872,000 | — | — |
| 2002-07-22 | $3.28 | $6.07 | 9,002,600 | — | — |
| 2002-07-19 | $3.60 | $6.66 | 7,948,700 | — | — |
| 2002-07-18 | $4.04 | $7.47 | 4,421,700 | — | — |
| 2002-07-17 | $4.12 | $7.62 | 9,417,800 | — | — |
| 2002-07-16 | $4.00 | $7.40 | 11,384,300 | — | — |
| 2002-07-15 | $3.91 | $7.23 | 4,768,200 | — | — |
| 2002-07-12 | $3.72 | $6.88 | 6,606,300 | — | — |
| 2002-07-11 | $3.80 | $7.03 | 8,119,800 | — | — |
| 2002-07-10 | $3.68 | $6.81 | 4,610,600 | — | — |
| 2002-07-09 | $3.75 | $6.94 | 5,156,900 | — | — |
| 2002-07-08 | $3.80 | $7.03 | 4,065,000 | — | — |
| 2002-07-05 | $3.60 | $6.66 | 2,389,400 | — | — |
| 2002-07-03 | $3.55 | $6.57 | 9,204,900 | — | — |
| 2002-07-02 | $3.55 | $6.57 | 7,050,300 | — | — |
| 2002-07-01 | $3.45 | $6.38 | 5,504,100 | — | — |
| 2002-06-28 | $3.55 | $6.57 | 8,746,600 | — | — |
| 2002-06-27 | $3.15 | $5.83 | 8,378,800 | — | — |
| 2002-06-26 | $3.23 | $5.98 | 17,464,200 | — | — |
| 2002-06-25 | $3.79 | $7.01 | 17,591,400 | — | — |
| 2002-06-24 | $3.75 | $6.94 | 11,731,800 | — | — |
| 2002-06-21 | $3.88 | $7.18 | 10,448,100 | — | — |
| 2002-06-20 | $3.90 | $7.21 | 8,149,500 | — | — |
| 2002-06-19 | $3.97 | $7.34 | 5,031,700 | — | — |
| 2002-06-18 | $4.17 | $7.71 | 4,529,700 | — | — |
| 2002-06-17 | $4.17 | $7.71 | 6,287,300 | — | — |
| 2002-06-14 | $3.89 | $7.20 | 6,275,600 | — | — |
| 2002-06-13 | $3.95 | $7.31 | 6,783,200 | — | — |
| 2002-06-12 | $3.87 | $7.16 | 7,241,400 | — | — |
| 2002-06-11 | $3.90 | $7.21 | 6,965,700 | — | — |
| 2002-06-10 | $3.97 | $7.34 | 9,485,200 | — | — |
| 2002-06-07 | $4.48 | $8.29 | 6,570,300 | — | — |
| 2002-06-06 | $4.46 | $8.25 | 5,532,800 | — | — |
| 2002-06-05 | $4.64 | $8.58 | 5,656,100 | — | — |
| 2002-06-04 | $4.52 | $8.36 | 6,055,100 | — | — |
| 2002-06-03 | $4.48 | $8.29 | 8,379,800 | — | — |
| 2002-05-31 | $4.80 | $8.88 | 9,154,600 | — | — |
| 2002-05-30 | $5.10 | $9.43 | 13,068,800 | — | — |
| 2002-05-29 | $5.33 | $9.86 | 5,553,600 | — | — |
| 2002-05-28 | $5.40 | $9.99 | 3,967,700 | — | — |
| 2002-05-24 | $5.58 | $10.32 | 5,650,100 | — | — |
| 2002-05-23 | $5.65 | $10.45 | 10,916,100 | — | — |
| 2002-05-22 | $5.87 | $10.86 | 5,167,900 | — | — |
| 2002-05-21 | $5.89 | $10.90 | 5,432,200 | — | — |
| 2002-05-20 | $6.00 | $11.10 | 4,053,900 | — | — |
| 2002-05-17 | $6.23 | $11.53 | 3,913,600 | — | — |
| 2002-05-16 | $6.23 | $11.53 | 3,985,000 | — | — |
| 2002-05-15 | $6.23 | $11.53 | 5,447,900 | — | — |
| 2002-05-14 | $6.45 | $11.93 | 7,777,700 | — | — |
| 2002-05-13 | $6.10 | $11.28 | 14,248,400 | — | — |
| 2002-05-10 | $6.38 | $11.80 | 8,581,600 | — | — |
| 2002-05-09 | $6.61 | $12.23 | 5,209,200 | — | — |
| 2002-05-08 | $6.78 | $12.54 | 13,080,500 | — | — |
| 2002-05-07 | $6.26 | $11.58 | 7,864,400 | — | — |
| 2002-05-06 | $6.54 | $12.10 | 5,139,200 | — | — |
| 2002-05-03 | $6.70 | $12.39 | 5,755,200 | — | — |
| 2002-05-02 | $6.70 | $12.39 | 8,995,300 | — | — |
| 2002-05-01 | $6.74 | $12.47 | 9,692,300 | — | — |
| 2002-04-30 | $6.69 | $12.38 | 10,309,500 | — | — |
| 2002-04-29 | $6.67 | $12.34 | 13,352,800 | — | — |
| 2002-04-26 | $6.39 | $11.82 | 7,789,600 | — | — |
| 2002-04-25 | $6.83 | $12.63 | 6,648,600 | — | — |
| 2002-04-24 | $6.60 | $12.21 | 5,477,000 | — | — |
| 2002-04-23 | $6.80 | $12.58 | 4,933,100 | — | — |
| 2002-04-22 | $7.00 | $12.95 | 5,219,000 | — | — |
| 2002-04-19 | $7.42 | $13.73 | 3,463,000 | — | — |
| 2002-04-18 | $7.44 | $13.76 | 3,666,100 | — | — |
| 2002-04-17 | $7.64 | $14.13 | 6,393,900 | — | — |
| 2002-04-16 | $7.44 | $13.76 | 7,807,000 | — | — |
| 2002-04-15 | $6.83 | $12.63 | 8,633,800 | — | — |
| 2002-04-12 | $6.85 | $12.67 | 4,060,900 | — | — |
| 2002-04-11 | $6.61 | $12.23 | 7,544,200 | — | — |
| 2002-04-10 | $6.89 | $12.75 | 4,654,900 | — | — |
| 2002-04-09 | $6.96 | $12.88 | 7,713,500 | — | — |
| 2002-04-08 | $7.02 | $12.99 | 6,408,500 | — | — |
| 2002-04-05 | $6.79 | $12.56 | 5,111,700 | — | — |
| 2002-04-04 | $7.00 | $12.95 | 5,965,100 | — | — |
| 2002-04-03 | $7.06 | $13.06 | 6,704,800 | — | — |
| 2002-04-02 | $7.37 | $13.63 | 4,660,300 | — | — |
| 2002-04-01 | $7.78 | $14.39 | 7,489,600 | — | — |
| 2002-03-28 | $7.62 | $14.10 | 5,967,200 | — | — |
| 2002-03-27 | $7.28 | $13.47 | 2,832,200 | — | — |
| 2002-03-26 | $7.25 | $13.41 | 6,356,900 | — | — |
| 2002-03-25 | $7.06 | $13.06 | 8,409,400 | — | — |
| 2002-03-22 | $7.36 | $13.62 | 5,510,300 | — | — |
| 2002-03-21 | $7.45 | $13.78 | 9,683,600 | — | — |
| 2002-03-20 | $7.54 | $13.95 | 7,022,800 | — | — |
| 2002-03-19 | $7.75 | $14.34 | 6,877,000 | — | — |
| 2002-03-18 | $8.03 | $14.85 | 4,807,700 | — | — |
| 2002-03-15 | $7.82 | $14.47 | 6,601,900 | — | — |
| 2002-03-14 | $7.91 | $14.63 | 5,924,900 | — | — |
| 2002-03-13 | $8.00 | $14.80 | 9,590,500 | — | — |
| 2002-03-12 | $8.10 | $14.98 | 17,002,300 | — | — |
| 2002-03-11 | $8.90 | $16.46 | 22,699,500 | — | — |
| 2002-03-08 | $7.85 | $14.52 | 8,241,800 | — | — |
| 2002-03-07 | $7.81 | $14.45 | 10,407,200 | — | — |
| 2002-03-06 | $8.01 | $14.82 | 15,930,600 | — | — |
| 2002-03-05 | $7.20 | $13.32 | 10,848,900 | — | — |
| 2002-03-04 | $7.40 | $13.69 | 12,766,500 | — | — |
| 2002-03-01 | $6.70 | $12.39 | 8,303,800 | — | — |
| 2002-02-28 | $6.73 | $12.45 | 5,015,600 | — | — |
| 2002-02-27 | $6.91 | $12.78 | 6,852,900 | — | — |
| 2002-02-26 | $6.87 | $12.71 | 5,268,500 | — | — |
| 2002-02-25 | $6.94 | $12.84 | 5,571,000 | — | — |
| 2002-02-22 | $6.61 | $12.23 | 8,900,600 | — | — |
| 2002-02-21 | $6.52 | $12.06 | 7,937,600 | — | — |
| 2002-02-20 | $6.78 | $12.54 | 7,393,600 | — | — |
| 2002-02-19 | $6.82 | $12.62 | 7,432,400 | — | — |
| 2002-02-15 | $7.01 | $12.97 | 6,520,000 | — | — |
| 2002-02-14 | $7.10 | $13.13 | 8,802,800 | — | — |
| 2002-02-13 | $7.30 | $13.50 | 14,267,400 | — | — |
| 2002-02-12 | $8.04 | $14.87 | 12,689,500 | — | — |
| 2002-02-11 | $8.25 | $15.26 | 15,927,800 | — | — |
| 2002-02-08 | $7.52 | $13.91 | 19,893,000 | — | — |
| 2002-02-07 | $6.44 | $11.91 | 7,487,800 | — | — |
| 2002-02-06 | $6.70 | $12.39 | 16,344,500 | — | — |
| 2002-02-05 | $6.25 | $11.56 | 19,753,500 | — | — |
| 2002-02-04 | $7.10 | $13.13 | 8,238,100 | — | — |
| 2002-02-01 | $7.60 | $14.06 | 15,229,900 | — | — |
| 2002-01-31 | $7.97 | $14.74 | 5,961,400 | — | — |
| 2002-01-30 | $8.08 | $14.95 | 13,284,000 | — | — |
| 2002-01-29 | $7.71 | $14.26 | 10,936,500 | — | — |
| 2002-01-28 | $8.15 | $15.08 | 6,310,300 | — | — |
| 2002-01-25 | $8.10 | $14.98 | 8,428,000 | — | — |
| 2002-01-24 | $8.47 | $15.67 | 9,664,900 | — | — |
| 2002-01-23 | $8.32 | $15.39 | 8,088,300 | — | — |
| 2002-01-22 | $8.46 | $15.65 | 7,012,400 | — | — |
| 2002-01-18 | $8.63 | $15.96 | 10,250,800 | — | — |
| 2002-01-17 | $8.98 | $16.61 | 8,994,500 | — | — |
| 2002-01-16 | $8.96 | $16.58 | 9,803,600 | — | — |
| 2002-01-15 | $9.82 | $18.17 | 8,483,200 | — | — |
| 2002-01-14 | $9.81 | $18.15 | 6,572,100 | — | — |
| 2002-01-11 | $10.08 | $18.65 | 5,797,200 | — | — |
| 2002-01-10 | $10.32 | $19.09 | 7,100,100 | — | — |
| 2002-01-09 | $10.50 | $19.42 | 11,748,900 | — | — |
| 2002-01-08 | $10.48 | $19.39 | 15,511,000 | — | — |
| 2002-01-07 | $10.51 | $19.44 | 22,530,100 | — | — |
| 2002-01-04 | $10.70 | $19.79 | 28,990,800 | — | — |
| 2002-01-03 | $9.70 | $17.94 | 10,661,100 | — | — |
| 2002-01-02 | $9.18 | $16.98 | 8,066,400 | — | — |