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
- 1998-05-28 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 | $2.50 | $2.50 | 299,200 | — | — |
| 2002-12-30 | $2.36 | $2.36 | 157,000 | — | — |
| 2002-12-27 | $2.26 | $2.26 | 113,700 | — | — |
| 2002-12-26 | $2.38 | $2.38 | 105,600 | — | — |
| 2002-12-24 | $2.26 | $2.26 | 37,800 | — | — |
| 2002-12-23 | $2.39 | $2.39 | 345,700 | — | — |
| 2002-12-20 | $2.29 | $2.29 | 890,100 | — | — |
| 2002-12-19 | $2.96 | $2.96 | 81,300 | — | — |
| 2002-12-18 | $2.96 | $2.96 | 138,200 | — | — |
| 2002-12-17 | $2.95 | $2.95 | 24,500 | — | — |
| 2002-12-16 | $3.02 | $3.02 | 113,700 | — | — |
| 2002-12-13 | $2.96 | $2.96 | 48,400 | — | — |
| 2002-12-12 | $3.05 | $3.05 | 140,000 | — | — |
| 2002-12-11 | $3.08 | $3.08 | 73,000 | — | — |
| 2002-12-10 | $3.10 | $3.10 | 153,700 | — | — |
| 2002-12-09 | $2.86 | $2.86 | 112,400 | — | — |
| 2002-12-06 | $3.09 | $3.09 | 212,800 | — | — |
| 2002-12-05 | $2.93 | $2.93 | 141,900 | — | — |
| 2002-12-04 | $2.82 | $2.82 | 160,100 | — | — |
| 2002-12-03 | $2.67 | $2.67 | 227,900 | — | — |
| 2002-12-02 | $2.49 | $2.49 | 126,700 | — | — |
| 2002-11-29 | $2.74 | $2.74 | 83,500 | — | — |
| 2002-11-27 | $2.44 | $2.44 | 201,100 | — | — |
| 2002-11-26 | $2.08 | $2.08 | 87,100 | — | — |
| 2002-11-25 | $2.05 | $2.05 | 82,300 | — | — |
| 2002-11-22 | $2.00 | $2.00 | 270,400 | — | — |
| 2002-11-21 | $1.90 | $1.90 | 82,400 | — | — |
| 2002-11-20 | $1.94 | $1.94 | 28,000 | — | — |
| 2002-11-19 | $1.90 | $1.90 | 107,000 | — | — |
| 2002-11-18 | $1.90 | $1.90 | 58,400 | — | — |
| 2002-11-15 | $1.90 | $1.90 | 159,700 | — | — |
| 2002-11-14 | $2.00 | $2.00 | 99,300 | — | — |
| 2002-11-13 | $1.95 | $1.95 | 45,400 | — | — |
| 2002-11-12 | $1.98 | $1.98 | 32,900 | — | — |
| 2002-11-11 | $1.87 | $1.87 | 31,300 | — | — |
| 2002-11-08 | $1.93 | $1.93 | 22,800 | — | — |
| 2002-11-07 | $2.04 | $2.04 | 111,100 | — | — |
| 2002-11-06 | $2.08 | $2.08 | 101,500 | — | — |
| 2002-11-05 | $2.05 | $2.05 | 67,800 | — | — |
| 2002-11-04 | $2.03 | $2.03 | 99,400 | — | — |
| 2002-11-01 | $2.00 | $2.00 | 48,600 | — | — |
| 2002-10-31 | $1.80 | $1.80 | 74,100 | — | — |
| 2002-10-30 | $1.88 | $1.88 | 126,600 | — | — |
| 2002-10-29 | $1.90 | $1.90 | 35,200 | — | — |
| 2002-10-28 | $1.93 | $1.93 | 48,200 | — | — |
| 2002-10-25 | $2.00 | $2.00 | 22,500 | — | — |
| 2002-10-24 | $1.91 | $1.91 | 24,500 | — | — |
| 2002-10-23 | $1.99 | $1.99 | 33,500 | — | — |
| 2002-10-22 | $1.90 | $1.90 | 107,200 | — | — |
| 2002-10-21 | $2.00 | $2.00 | 59,800 | — | — |
| 2002-10-18 | $1.99 | $1.99 | 86,400 | — | — |
| 2002-10-17 | $2.00 | $2.00 | 119,300 | — | — |
| 2002-10-16 | $1.90 | $1.90 | 180,400 | — | — |
| 2002-10-15 | $2.00 | $2.00 | 286,400 | — | — |
| 2002-10-14 | $1.80 | $1.80 | 14,400 | — | — |
| 2002-10-11 | $2.00 | $2.00 | 807,400 | — | — |
| 2002-10-10 | $1.95 | $1.95 | 44,900 | — | — |
| 2002-10-09 | $1.85 | $1.85 | 312,800 | — | — |
| 2002-10-08 | $1.90 | $1.90 | 333,200 | — | — |
| 2002-10-07 | $1.93 | $1.93 | 209,600 | — | — |
| 2002-10-04 | $2.06 | $2.06 | 94,800 | — | — |
| 2002-10-03 | $1.94 | $1.94 | 64,100 | — | — |
| 2002-10-02 | $1.68 | $1.68 | 53,000 | — | — |
| 2002-10-01 | $1.75 | $1.75 | 151,600 | — | — |
| 2002-09-30 | $1.45 | $1.45 | 128,100 | — | — |
| 2002-09-27 | $1.69 | $1.69 | 125,200 | — | — |
| 2002-09-26 | $1.85 | $1.85 | 68,200 | — | — |
| 2002-09-25 | $1.84 | $1.84 | 41,200 | — | — |
| 2002-09-24 | $1.88 | $1.88 | 41,900 | — | — |
| 2002-09-23 | $1.86 | $1.86 | 49,900 | — | — |
| 2002-09-20 | $1.90 | $1.90 | 221,200 | — | — |
| 2002-09-19 | $2.00 | $2.00 | 140,700 | — | — |
| 2002-09-18 | $2.05 | $2.05 | 94,700 | — | — |
| 2002-09-17 | $2.14 | $2.14 | 20,600 | — | — |
| 2002-09-16 | $2.15 | $2.15 | 21,500 | — | — |
| 2002-09-13 | $2.18 | $2.18 | 24,800 | — | — |
| 2002-09-12 | $2.16 | $2.16 | 157,100 | — | — |
| 2002-09-11 | $2.20 | $2.20 | 22,100 | — | — |
| 2002-09-10 | $2.18 | $2.18 | 229,600 | — | — |
| 2002-09-09 | $2.19 | $2.19 | 25,400 | — | — |
| 2002-09-06 | $2.15 | $2.15 | 67,500 | — | — |
| 2002-09-05 | $2.00 | $2.00 | 63,700 | — | — |
| 2002-09-04 | $2.05 | $2.05 | 103,800 | — | — |
| 2002-09-03 | $1.95 | $1.95 | 72,300 | — | — |
| 2002-08-30 | $2.05 | $2.05 | 123,600 | — | — |
| 2002-08-29 | $2.31 | $2.31 | 30,300 | — | — |
| 2002-08-28 | $2.03 | $2.03 | 128,400 | — | — |
| 2002-08-27 | $2.14 | $2.14 | 96,500 | — | — |
| 2002-08-26 | $2.25 | $2.25 | 129,900 | — | — |
| 2002-08-23 | $2.00 | $2.00 | 228,000 | — | — |
| 2002-08-22 | $2.07 | $2.07 | 136,800 | — | — |
| 2002-08-21 | $2.10 | $2.10 | 320,100 | — | — |
| 2002-08-20 | $1.81 | $1.81 | 28,900 | — | — |
| 2002-08-19 | $1.95 | $1.95 | 321,600 | — | — |
| 2002-08-16 | $1.82 | $1.82 | 82,400 | — | — |
| 2002-08-15 | $1.65 | $1.65 | 67,100 | — | — |
| 2002-08-14 | $1.85 | $1.85 | 83,400 | — | — |
| 2002-08-13 | $1.70 | $1.70 | 117,800 | — | — |
| 2002-08-12 | $1.73 | $1.73 | 77,900 | — | — |
| 2002-08-09 | $1.68 | $1.68 | 103,400 | — | — |
| 2002-08-08 | $1.73 | $1.73 | 231,900 | — | — |
| 2002-08-07 | $1.64 | $1.64 | 508,900 | — | — |
| 2002-08-06 | $1.65 | $1.65 | 1,704,800 | — | — |
| 2002-08-05 | $1.68 | $1.68 | 50,700 | — | — |
| 2002-08-02 | $1.64 | $1.64 | 2,002,300 | — | — |
| 2002-08-01 | $1.57 | $1.57 | 813,400 | — | — |
| 2002-07-31 | $1.76 | $1.76 | 337,200 | — | — |
| 2002-07-30 | $2.00 | $2.00 | 135,400 | — | — |
| 2002-07-29 | $1.90 | $1.90 | 101,500 | — | — |
| 2002-07-26 | $1.90 | $1.90 | 78,300 | — | — |
| 2002-07-25 | $1.90 | $1.90 | 127,600 | — | — |
| 2002-07-24 | $2.05 | $2.05 | 82,600 | — | — |
| 2002-07-23 | $1.82 | $1.82 | 85,500 | — | — |
| 2002-07-22 | $1.86 | $1.86 | 53,600 | — | — |
| 2002-07-19 | $1.70 | $1.70 | 102,700 | — | — |
| 2002-07-18 | $1.80 | $1.80 | 111,700 | — | — |
| 2002-07-17 | $1.95 | $1.95 | 329,400 | — | — |
| 2002-07-16 | $1.80 | $1.80 | 264,100 | — | — |
| 2002-07-15 | $1.95 | $1.95 | 180,200 | — | — |
| 2002-07-12 | $2.15 | $2.15 | 232,100 | — | — |
| 2002-07-11 | $1.97 | $1.97 | 2,542,100 | — | — |
| 2002-07-10 | $1.99 | $1.99 | 1,788,200 | — | — |
| 2002-07-09 | $2.54 | $2.54 | 272,700 | — | — |
| 2002-07-08 | $2.86 | $2.86 | 166,700 | — | — |
| 2002-07-05 | $3.00 | $3.00 | 73,100 | — | — |
| 2002-07-03 | $3.00 | $3.00 | 225,000 | — | — |
| 2002-07-02 | $3.00 | $3.00 | 410,100 | — | — |
| 2002-07-01 | $3.12 | $3.12 | 247,100 | — | — |
| 2002-06-28 | $3.79 | $3.79 | 1,103,600 | — | — |
| 2002-06-27 | $4.01 | $4.01 | 234,000 | — | — |
| 2002-06-26 | $4.01 | $4.01 | 138,300 | — | — |
| 2002-06-25 | $4.08 | $4.08 | 115,200 | — | — |
| 2002-06-24 | $4.00 | $4.00 | 120,400 | — | — |
| 2002-06-21 | $4.32 | $4.32 | 113,800 | — | — |
| 2002-06-20 | $4.21 | $4.21 | 79,300 | — | — |
| 2002-06-19 | $4.23 | $4.23 | 250,800 | — | — |
| 2002-06-18 | $4.57 | $4.57 | 114,800 | — | — |
| 2002-06-17 | $5.00 | $5.00 | 100,100 | — | — |
| 2002-06-14 | $4.90 | $4.90 | 83,700 | — | — |
| 2002-06-13 | $4.70 | $4.70 | 119,500 | — | — |
| 2002-06-12 | $4.29 | $4.29 | 68,200 | — | — |
| 2002-06-11 | $4.40 | $4.40 | 179,000 | — | — |
| 2002-06-10 | $4.54 | $4.54 | 160,300 | — | — |
| 2002-06-07 | $4.73 | $4.73 | 124,700 | — | — |
| 2002-06-06 | $4.88 | $4.88 | 162,500 | — | — |
| 2002-06-05 | $5.18 | $5.18 | 86,300 | — | — |
| 2002-06-04 | $5.00 | $5.00 | 268,100 | — | — |
| 2002-06-03 | $4.86 | $4.86 | 402,200 | — | — |
| 2002-05-31 | $5.20 | $5.20 | 158,100 | — | — |
| 2002-05-30 | $5.29 | $5.29 | 249,500 | — | — |
| 2002-05-29 | $5.53 | $5.53 | 233,100 | — | — |
| 2002-05-28 | $5.76 | $5.76 | 237,400 | — | — |
| 2002-05-24 | $5.36 | $5.36 | 134,400 | — | — |
| 2002-05-23 | $5.70 | $5.70 | 139,100 | — | — |
| 2002-05-22 | $5.83 | $5.83 | 272,800 | — | — |
| 2002-05-21 | $5.81 | $5.81 | 197,600 | — | — |
| 2002-05-20 | $5.98 | $5.98 | 60,600 | — | — |
| 2002-05-17 | $6.29 | $6.29 | 224,700 | — | — |
| 2002-05-16 | $6.31 | $6.31 | 55,800 | — | — |
| 2002-05-15 | $6.55 | $6.55 | 89,600 | — | — |
| 2002-05-14 | $6.50 | $6.50 | 213,200 | — | — |
| 2002-05-13 | $6.00 | $6.00 | 173,600 | — | — |
| 2002-05-10 | $6.00 | $6.00 | 242,000 | — | — |
| 2002-05-09 | $5.79 | $5.79 | 136,300 | — | — |
| 2002-05-08 | $6.00 | $6.00 | 83,400 | — | — |
| 2002-05-07 | $5.95 | $5.95 | 60,300 | — | — |
| 2002-05-06 | $5.96 | $5.96 | 160,700 | — | — |
| 2002-05-03 | $6.03 | $6.03 | 263,900 | — | — |
| 2002-05-02 | $6.09 | $6.09 | 111,700 | — | — |
| 2002-05-01 | $6.17 | $6.17 | 159,300 | — | — |
| 2002-04-30 | $6.45 | $6.45 | 231,500 | — | — |
| 2002-04-29 | $6.00 | $6.00 | 137,500 | — | — |
| 2002-04-26 | $5.90 | $5.90 | 344,100 | — | — |
| 2002-04-25 | $5.97 | $5.97 | 86,800 | — | — |
| 2002-04-24 | $6.00 | $6.00 | 223,500 | — | — |
| 2002-04-23 | $6.32 | $6.32 | 107,000 | — | — |
| 2002-04-22 | $6.41 | $6.41 | 236,500 | — | — |
| 2002-04-19 | $6.75 | $6.75 | 176,800 | — | — |
| 2002-04-18 | $6.80 | $6.80 | 159,000 | — | — |
| 2002-04-17 | $6.54 | $6.54 | 494,500 | — | — |
| 2002-04-16 | $6.75 | $6.75 | 284,900 | — | — |
| 2002-04-15 | $6.30 | $6.30 | 284,800 | — | — |
| 2002-04-12 | $6.95 | $6.95 | 200,500 | — | — |
| 2002-04-11 | $6.79 | $6.79 | 164,300 | — | — |
| 2002-04-10 | $6.96 | $6.96 | 367,700 | — | — |
| 2002-04-09 | $7.01 | $7.01 | 138,800 | — | — |
| 2002-04-08 | $7.01 | $7.01 | 199,100 | — | — |
| 2002-04-05 | $6.99 | $6.99 | 213,700 | — | — |
| 2002-04-04 | $7.02 | $7.02 | 546,400 | — | — |
| 2002-04-03 | $6.91 | $6.91 | 514,300 | — | — |
| 2002-04-02 | $7.03 | $7.03 | 994,700 | — | — |
| 2002-04-01 | $6.70 | $6.70 | 613,900 | — | — |
| 2002-03-28 | $6.51 | $6.51 | 114,000 | — | — |
| 2002-03-27 | $6.95 | $6.95 | 237,100 | — | — |
| 2002-03-26 | $6.88 | $6.88 | 159,000 | — | — |
| 2002-03-25 | $6.55 | $6.55 | 149,100 | — | — |
| 2002-03-22 | $6.40 | $6.40 | 78,000 | — | — |
| 2002-03-21 | $6.60 | $6.60 | 245,700 | — | — |
| 2002-03-20 | $6.70 | $6.70 | 116,000 | — | — |
| 2002-03-19 | $6.73 | $6.73 | 164,200 | — | — |
| 2002-03-18 | $6.61 | $6.61 | 136,200 | — | — |
| 2002-03-15 | $6.90 | $6.90 | 332,500 | — | — |
| 2002-03-14 | $6.47 | $6.47 | 203,000 | — | — |
| 2002-03-13 | $6.33 | $6.33 | 114,600 | — | — |
| 2002-03-12 | $6.33 | $6.33 | 227,700 | — | — |
| 2002-03-11 | $6.68 | $6.68 | 144,700 | — | — |
| 2002-03-08 | $6.16 | $6.16 | 463,900 | — | — |
| 2002-03-07 | $6.00 | $6.00 | 432,900 | — | — |
| 2002-03-06 | $5.84 | $5.84 | 226,000 | — | — |
| 2002-03-05 | $5.78 | $5.78 | 280,800 | — | — |
| 2002-03-04 | $5.41 | $5.41 | 516,400 | — | — |
| 2002-03-01 | $4.93 | $4.93 | 607,800 | — | — |
| 2002-02-28 | $4.90 | $4.90 | 345,800 | — | — |
| 2002-02-27 | $4.99 | $4.99 | 203,400 | — | — |
| 2002-02-26 | $5.06 | $5.06 | 238,600 | — | — |
| 2002-02-25 | $4.87 | $4.87 | 138,500 | — | — |
| 2002-02-22 | $4.86 | $4.86 | 103,300 | — | — |
| 2002-02-21 | $4.95 | $4.95 | 447,700 | — | — |
| 2002-02-20 | $4.94 | $4.94 | 279,900 | — | — |
| 2002-02-19 | $5.23 | $5.23 | 188,600 | — | — |
| 2002-02-15 | $5.51 | $5.51 | 144,100 | — | — |
| 2002-02-14 | $5.63 | $5.63 | 201,000 | — | — |
| 2002-02-13 | $5.91 | $5.91 | 368,900 | — | — |
| 2002-02-12 | $6.03 | $6.03 | 455,300 | — | — |
| 2002-02-11 | $5.99 | $5.99 | 348,600 | — | — |
| 2002-02-08 | $6.03 | $6.03 | 1,106,800 | — | — |
| 2002-02-07 | $7.01 | $7.01 | 100,200 | — | — |
| 2002-02-06 | $7.21 | $7.21 | 332,000 | — | — |
| 2002-02-05 | $7.27 | $7.27 | 313,800 | — | — |
| 2002-02-04 | $7.43 | $7.43 | 255,300 | — | — |
| 2002-02-01 | $7.65 | $7.65 | 317,900 | — | — |
| 2002-01-31 | $7.23 | $7.23 | 332,500 | — | — |
| 2002-01-30 | $7.18 | $7.18 | 313,600 | — | — |
| 2002-01-29 | $7.00 | $7.00 | 107,800 | — | — |
| 2002-01-28 | $7.00 | $7.00 | 75,400 | — | — |
| 2002-01-25 | $6.97 | $6.97 | 308,100 | — | — |
| 2002-01-24 | $7.33 | $7.33 | 191,000 | — | — |
| 2002-01-23 | $7.40 | $7.40 | 173,600 | — | — |
| 2002-01-22 | $7.40 | $7.40 | 162,300 | — | — |
| 2002-01-18 | $7.53 | $7.53 | 361,800 | — | — |
| 2002-01-17 | $7.59 | $7.59 | 155,800 | — | — |
| 2002-01-16 | $7.42 | $7.42 | 132,900 | — | — |
| 2002-01-15 | $7.60 | $7.60 | 113,800 | — | — |
| 2002-01-14 | $7.20 | $7.20 | 208,400 | — | — |
| 2002-01-11 | $7.50 | $7.50 | 205,400 | — | — |
| 2002-01-10 | $7.88 | $7.88 | 302,500 | — | — |
| 2002-01-09 | $7.83 | $7.83 | 379,800 | — | — |
| 2002-01-08 | $8.17 | $8.17 | 704,400 | — | — |
| 2002-01-07 | $7.51 | $7.51 | 346,000 | — | — |
| 2002-01-04 | $7.76 | $7.76 | 902,700 | — | — |
| 2002-01-03 | $7.14 | $7.14 | 258,000 | — | — |
| 2002-01-02 | $6.85 | $6.85 | 186,300 | — | — |