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
- 1980-03-17 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 | $5.06 | $5.22 | 1,236,200 | — | — |
| 2002-12-30 | $5.10 | $5.26 | 1,411,600 | — | — |
| 2002-12-27 | $5.06 | $5.22 | 1,362,900 | — | — |
| 2002-12-26 | $5.34 | $5.51 | 1,509,400 | — | — |
| 2002-12-24 | $4.99 | $5.15 | 252,200 | — | — |
| 2002-12-23 | $4.99 | $5.15 | 801,700 | — | — |
| 2002-12-20 | $4.69 | $4.84 | 903,400 | — | — |
| 2002-12-19 | $4.72 | $4.87 | 1,322,100 | — | — |
| 2002-12-18 | $4.91 | $5.07 | 1,326,000 | — | — |
| 2002-12-17 | $4.51 | $4.65 | 1,881,400 | — | — |
| 2002-12-16 | $4.99 | $5.15 | 1,499,000 | — | — |
| 2002-12-13 | $4.74 | $4.89 | 1,588,000 | — | — |
| 2002-12-12 | $4.68 | $4.83 | 2,096,000 | — | — |
| 2002-12-11 | $4.34 | $4.48 | 946,200 | — | — |
| 2002-12-10 | $4.20 | $4.33 | 827,500 | — | — |
| 2002-12-09 | $4.12 | $4.25 | 1,175,300 | — | — |
| 2002-12-06 | $4.00 | $4.13 | 1,548,800 | — | — |
| 2002-12-05 | $3.92 | $4.04 | 924,600 | — | — |
| 2002-12-04 | $3.96 | $4.09 | 920,600 | — | — |
| 2002-12-03 | $3.86 | $3.98 | 896,100 | — | — |
| 2002-12-02 | $3.67 | $3.79 | 499,000 | — | — |
| 2002-11-29 | $3.77 | $3.89 | 212,500 | — | — |
| 2002-11-27 | $3.88 | $4.00 | 535,800 | — | — |
| 2002-11-26 | $3.90 | $4.02 | 399,900 | — | — |
| 2002-11-25 | $3.80 | $3.92 | 353,600 | — | — |
| 2002-11-22 | $3.72 | $3.84 | 475,400 | — | — |
| 2002-11-21 | $3.72 | $3.84 | 353,900 | — | — |
| 2002-11-20 | $3.78 | $3.90 | 371,100 | — | — |
| 2002-11-19 | $3.78 | $3.90 | 330,600 | — | — |
| 2002-11-18 | $3.82 | $3.94 | 358,000 | — | — |
| 2002-11-15 | $3.98 | $4.11 | 375,000 | — | — |
| 2002-11-14 | $3.95 | $4.07 | 510,900 | — | — |
| 2002-11-13 | $3.83 | $3.95 | 756,700 | — | — |
| 2002-11-12 | $4.14 | $4.27 | 696,200 | — | — |
| 2002-11-11 | $4.09 | $4.22 | 475,800 | — | — |
| 2002-11-08 | $4.12 | $4.25 | 1,158,000 | — | — |
| 2002-11-07 | $4.04 | $4.17 | 923,800 | — | — |
| 2002-11-06 | $3.98 | $4.11 | 476,000 | — | — |
| 2002-11-05 | $3.91 | $4.03 | 316,500 | — | — |
| 2002-11-04 | $3.89 | $4.01 | 509,100 | — | — |
| 2002-11-01 | $3.80 | $3.92 | 460,200 | — | — |
| 2002-10-31 | $3.62 | $3.73 | 445,700 | — | — |
| 2002-10-30 | $3.60 | $3.71 | 319,600 | — | — |
| 2002-10-29 | $3.55 | $3.66 | 775,800 | — | — |
| 2002-10-28 | $3.37 | $3.48 | 509,400 | — | — |
| 2002-10-25 | $3.35 | $3.46 | 348,900 | — | — |
| 2002-10-24 | $3.42 | $3.53 | 277,100 | — | — |
| 2002-10-23 | $3.45 | $3.56 | 382,000 | — | — |
| 2002-10-22 | $3.32 | $3.43 | 604,500 | — | — |
| 2002-10-21 | $3.20 | $3.30 | 531,200 | — | — |
| 2002-10-18 | $3.32 | $3.43 | 358,300 | — | — |
| 2002-10-17 | $3.45 | $3.56 | 748,200 | — | — |
| 2002-10-16 | $3.45 | $3.56 | 563,600 | — | — |
| 2002-10-15 | $3.50 | $3.61 | 529,100 | — | — |
| 2002-10-14 | $3.70 | $3.82 | 404,600 | — | — |
| 2002-10-11 | $3.57 | $3.68 | 801,900 | — | — |
| 2002-10-10 | $3.60 | $3.71 | 2,130,400 | — | — |
| 2002-10-09 | $3.44 | $3.55 | 899,800 | — | — |
| 2002-10-08 | $3.80 | $3.92 | 746,000 | — | — |
| 2002-10-07 | $4.04 | $4.17 | 894,100 | — | — |
| 2002-10-04 | $3.63 | $3.74 | 391,000 | — | — |
| 2002-10-03 | $3.58 | $3.69 | 325,200 | — | — |
| 2002-10-02 | $3.68 | $3.80 | 606,500 | — | — |
| 2002-10-01 | $3.39 | $3.50 | 465,800 | — | — |
| 2002-09-30 | $3.57 | $3.68 | 648,800 | — | — |
| 2002-09-27 | $3.63 | $3.74 | 678,100 | — | — |
| 2002-09-26 | $3.39 | $3.50 | 1,022,600 | — | — |
| 2002-09-25 | $3.65 | $3.77 | 818,200 | — | — |
| 2002-09-24 | $3.90 | $4.02 | 966,500 | — | — |
| 2002-09-23 | $3.86 | $3.98 | 804,500 | — | — |
| 2002-09-20 | $4.02 | $4.15 | 802,100 | — | — |
| 2002-09-19 | $4.20 | $4.33 | 569,300 | — | — |
| 2002-09-18 | $4.23 | $4.36 | 569,400 | — | — |
| 2002-09-17 | $4.17 | $4.30 | 819,300 | — | — |
| 2002-09-16 | $4.37 | $4.51 | 419,300 | — | — |
| 2002-09-13 | $4.45 | $4.59 | 535,500 | — | — |
| 2002-09-12 | $4.43 | $4.57 | 701,900 | — | — |
| 2002-09-11 | $4.24 | $4.37 | 496,000 | — | — |
| 2002-09-10 | $4.03 | $4.16 | 887,900 | — | — |
| 2002-09-09 | $4.28 | $4.42 | 962,100 | — | — |
| 2002-09-06 | $4.18 | $4.31 | 801,500 | — | — |
| 2002-09-05 | $4.15 | $4.28 | 791,400 | — | — |
| 2002-09-04 | $3.96 | $4.09 | 578,300 | — | — |
| 2002-09-03 | $4.04 | $4.17 | 929,800 | — | — |
| 2002-08-30 | $3.90 | $4.02 | 736,000 | — | — |
| 2002-08-29 | $3.80 | $3.92 | 581,100 | — | — |
| 2002-08-28 | $3.60 | $3.71 | 571,900 | — | — |
| 2002-08-27 | $3.60 | $3.71 | 900,200 | — | — |
| 2002-08-26 | $3.32 | $3.43 | 559,700 | — | — |
| 2002-08-23 | $3.11 | $3.21 | 622,400 | — | — |
| 2002-08-22 | $3.18 | $3.28 | 728,100 | — | — |
| 2002-08-21 | $3.31 | $3.41 | 753,500 | — | — |
| 2002-08-20 | $3.37 | $3.48 | 373,600 | — | — |
| 2002-08-19 | $3.24 | $3.34 | 583,400 | — | — |
| 2002-08-16 | $3.57 | $3.68 | 376,500 | — | — |
| 2002-08-15 | $3.50 | $3.61 | 401,400 | — | — |
| 2002-08-14 | $3.49 | $3.60 | 1,014,700 | — | — |
| 2002-08-13 | $3.58 | $3.69 | 351,000 | — | — |
| 2002-08-12 | $3.70 | $3.82 | 620,500 | — | — |
| 2002-08-09 | $3.72 | $3.84 | 602,600 | — | — |
| 2002-08-08 | $3.51 | $3.62 | 555,700 | — | — |
| 2002-08-07 | $3.77 | $3.89 | 892,700 | — | — |
| 2002-08-06 | $3.64 | $3.76 | 737,200 | — | — |
| 2002-08-05 | $3.45 | $3.56 | 1,374,600 | — | — |
| 2002-08-02 | $3.71 | $3.83 | 1,324,700 | — | — |
| 2002-08-01 | $3.23 | $3.33 | 1,494,600 | — | — |
| 2002-07-31 | $3.10 | $3.20 | 1,472,200 | — | — |
| 2002-07-30 | $3.07 | $3.17 | 1,062,600 | — | — |
| 2002-07-29 | $2.86 | $2.95 | 1,247,200 | — | — |
| 2002-07-26 | $2.43 | $2.51 | 2,433,500 | — | — |
| 2002-07-25 | $3.00 | $3.09 | 1,128,900 | — | — |
| 2002-07-24 | $3.27 | $3.37 | 2,852,700 | — | — |
| 2002-07-23 | $3.13 | $3.23 | 3,830,900 | — | — |
| 2002-07-22 | $4.28 | $4.42 | 796,500 | — | — |
| 2002-07-19 | $4.60 | $4.75 | 1,206,100 | — | — |
| 2002-07-18 | $4.31 | $4.45 | 889,000 | — | — |
| 2002-07-17 | $4.59 | $4.74 | 926,600 | — | — |
| 2002-07-16 | $4.67 | $4.82 | 792,700 | — | — |
| 2002-07-15 | $4.79 | $4.94 | 2,235,200 | — | — |
| 2002-07-12 | $4.56 | $4.70 | 786,400 | — | — |
| 2002-07-11 | $4.51 | $4.65 | 1,169,800 | — | — |
| 2002-07-10 | $4.66 | $4.81 | 1,366,900 | — | — |
| 2002-07-09 | $4.61 | $4.76 | 2,015,200 | — | — |
| 2002-07-08 | $4.15 | $4.28 | 862,200 | — | — |
| 2002-07-05 | $4.06 | $4.19 | 497,600 | — | — |
| 2002-07-03 | $4.19 | $4.32 | 1,135,600 | — | — |
| 2002-07-02 | $4.44 | $4.58 | 1,465,600 | — | — |
| 2002-07-01 | $4.50 | $4.64 | 2,034,900 | — | — |
| 2002-06-28 | $4.69 | $4.84 | 4,183,000 | — | — |
| 2002-06-27 | $4.45 | $4.59 | 1,406,000 | — | — |
| 2002-06-26 | $4.44 | $4.58 | 1,497,200 | — | — |
| 2002-06-25 | $4.35 | $4.49 | 1,409,200 | — | — |
| 2002-06-24 | $4.22 | $4.35 | 1,343,300 | — | — |
| 2002-06-21 | $4.10 | $4.23 | 1,257,600 | — | — |
| 2002-06-20 | $4.35 | $4.49 | 1,405,300 | — | — |
| 2002-06-19 | $4.19 | $4.32 | 1,176,400 | — | — |
| 2002-06-18 | $4.07 | $4.20 | 982,500 | — | — |
| 2002-06-17 | $3.85 | $3.97 | 918,400 | — | — |
| 2002-06-14 | $3.99 | $4.12 | 1,622,900 | — | — |
| 2002-06-13 | $4.03 | $4.16 | 2,171,000 | — | — |
| 2002-06-12 | $4.22 | $4.35 | 2,433,000 | — | — |
| 2002-06-11 | $4.60 | $4.75 | 3,618,100 | — | — |
| 2002-06-10 | $4.02 | $4.15 | 3,822,900 | — | — |
| 2002-06-07 | $4.95 | $5.11 | 2,742,300 | — | — |
| 2002-06-06 | $5.24 | $5.41 | 2,124,800 | — | — |
| 2002-06-05 | $4.87 | $5.02 | 2,827,100 | — | — |
| 2002-06-04 | $5.30 | $5.47 | 5,054,000 | — | — |
| 2002-06-03 | $4.99 | $5.15 | 2,480,400 | — | — |
| 2002-05-31 | $4.39 | $4.53 | 1,138,100 | — | — |
| 2002-05-30 | $4.11 | $4.24 | 1,737,700 | — | — |
| 2002-05-29 | $4.41 | $4.55 | 1,451,500 | — | — |
| 2002-05-28 | $4.45 | $4.59 | 1,631,600 | — | — |
| 2002-05-24 | $4.53 | $4.67 | 1,492,800 | — | — |
| 2002-05-23 | $4.36 | $4.50 | 2,240,300 | — | — |
| 2002-05-22 | $4.28 | $4.42 | 3,294,900 | — | — |
| 2002-05-21 | $3.98 | $4.11 | 2,453,400 | — | — |
| 2002-05-20 | $3.59 | $3.70 | 1,772,600 | — | — |
| 2002-05-17 | $3.10 | $3.20 | 827,200 | — | — |
| 2002-05-16 | $2.99 | $3.08 | 565,300 | — | — |
| 2002-05-15 | $2.94 | $3.03 | 804,400 | — | — |
| 2002-05-14 | $2.88 | $2.97 | 2,282,700 | — | — |
| 2002-05-13 | $3.23 | $3.33 | 847,300 | — | — |
| 2002-05-10 | $3.21 | $3.31 | 623,700 | — | — |
| 2002-05-09 | $3.23 | $3.33 | 572,100 | — | — |
| 2002-05-08 | $3.17 | $3.27 | 868,600 | — | — |
| 2002-05-07 | $3.40 | $3.51 | 1,166,200 | — | — |
| 2002-05-06 | $3.30 | $3.40 | 792,900 | — | — |
| 2002-05-03 | $3.19 | $3.29 | 741,100 | — | — |
| 2002-05-02 | $3.00 | $3.09 | 755,700 | — | — |
| 2002-05-01 | $3.07 | $3.17 | 1,425,100 | — | — |
| 2002-04-30 | $3.08 | $3.18 | 1,270,000 | — | — |
| 2002-04-29 | $3.39 | $3.50 | 1,672,100 | — | — |
| 2002-04-26 | $3.09 | $3.19 | 1,312,800 | — | — |
| 2002-04-25 | $2.85 | $2.94 | 1,137,000 | — | — |
| 2002-04-24 | $2.83 | $2.92 | 880,700 | — | — |
| 2002-04-23 | $2.94 | $3.03 | 1,261,100 | — | — |
| 2002-04-22 | $2.85 | $2.94 | 963,500 | — | — |
| 2002-04-19 | $2.95 | $3.04 | 1,344,000 | — | — |
| 2002-04-18 | $2.89 | $2.98 | 2,365,500 | — | — |
| 2002-04-17 | $2.74 | $2.83 | 1,483,400 | — | — |
| 2002-04-16 | $2.37 | $2.44 | 1,059,600 | — | — |
| 2002-04-15 | $2.52 | $2.60 | 804,600 | — | — |
| 2002-04-12 | $2.63 | $2.71 | 586,400 | — | — |
| 2002-04-11 | $2.65 | $2.73 | 1,479,900 | — | — |
| 2002-04-10 | $2.74 | $2.83 | 1,770,300 | — | — |
| 2002-04-09 | $2.45 | $2.53 | 1,186,800 | — | — |
| 2002-04-08 | $2.33 | $2.40 | 780,500 | — | — |
| 2002-04-05 | $2.27 | $2.34 | 743,800 | — | — |
| 2002-04-04 | $2.46 | $2.54 | 992,500 | — | — |
| 2002-04-03 | $2.46 | $2.54 | 1,096,200 | — | — |
| 2002-04-02 | $2.55 | $2.63 | 2,973,900 | — | — |
| 2002-04-01 | $2.24 | $2.31 | 1,451,800 | — | — |
| 2002-03-28 | $1.89 | $1.95 | 516,400 | — | — |
| 2002-03-27 | $1.87 | $1.93 | 910,100 | — | — |
| 2002-03-26 | $1.81 | $1.87 | 750,800 | — | — |
| 2002-03-25 | $1.90 | $1.96 | 1,468,300 | — | — |
| 2002-03-22 | $1.85 | $1.91 | 1,198,200 | — | — |
| 2002-03-21 | $1.67 | $1.72 | 761,000 | — | — |
| 2002-03-20 | $1.58 | $1.63 | 529,300 | — | — |
| 2002-03-19 | $1.50 | $1.55 | 468,000 | — | — |
| 2002-03-18 | $1.45 | $1.50 | 347,900 | — | — |
| 2002-03-15 | $1.34 | $1.38 | 282,300 | — | — |
| 2002-03-14 | $1.41 | $1.45 | 169,600 | — | — |
| 2002-03-13 | $1.44 | $1.49 | 143,700 | — | — |
| 2002-03-12 | $1.43 | $1.48 | 193,600 | — | — |
| 2002-03-11 | $1.37 | $1.41 | 267,400 | — | — |
| 2002-03-08 | $1.43 | $1.48 | 492,100 | — | — |
| 2002-03-07 | $1.37 | $1.41 | 290,500 | — | — |
| 2002-03-06 | $1.45 | $1.50 | 301,000 | — | — |
| 2002-03-05 | $1.42 | $1.46 | 270,200 | — | — |
| 2002-03-04 | $1.45 | $1.50 | 308,100 | — | — |
| 2002-03-01 | $1.50 | $1.55 | 222,500 | — | — |
| 2002-02-28 | $1.48 | $1.53 | 335,500 | — | — |
| 2002-02-27 | $1.41 | $1.45 | 429,800 | — | — |
| 2002-02-26 | $1.50 | $1.55 | 410,700 | — | — |
| 2002-02-25 | $1.48 | $1.53 | 187,700 | — | — |
| 2002-02-22 | $1.50 | $1.55 | 741,100 | — | — |
| 2002-02-21 | $1.44 | $1.49 | 513,600 | — | — |
| 2002-02-20 | $1.32 | $1.36 | 255,900 | — | — |
| 2002-02-19 | $1.38 | $1.42 | 638,700 | — | — |
| 2002-02-15 | $1.47 | $1.52 | 1,214,100 | — | — |
| 2002-02-14 | $1.42 | $1.46 | 771,100 | — | — |
| 2002-02-13 | $1.35 | $1.39 | 505,200 | — | — |
| 2002-02-12 | $1.35 | $1.39 | 553,600 | — | — |
| 2002-02-11 | $1.24 | $1.28 | 600,900 | — | — |
| 2002-02-08 | $1.33 | $1.37 | 1,258,100 | — | — |
| 2002-02-07 | $1.27 | $1.31 | 434,600 | — | — |
| 2002-02-06 | $1.17 | $1.21 | 1,404,000 | — | — |
| 2002-02-05 | $1.23 | $1.27 | 856,200 | — | — |
| 2002-02-04 | $1.20 | $1.24 | 776,400 | — | — |
| 2002-02-01 | $1.13 | $1.17 | 500,500 | — | — |
| 2002-01-31 | $1.04 | $1.07 | 182,300 | — | — |
| 2002-01-30 | $1.05 | $1.08 | 238,100 | — | — |
| 2002-01-29 | $1.05 | $1.08 | 235,800 | — | — |
| 2002-01-28 | $1.00 | $1.03 | 234,000 | — | — |
| 2002-01-25 | $0.99 | $1.02 | 129,400 | — | — |
| 2002-01-24 | $0.94 | $0.97 | 84,200 | — | — |
| 2002-01-23 | $0.95 | $0.98 | 149,100 | — | — |
| 2002-01-22 | $0.95 | $0.98 | 214,400 | — | — |
| 2002-01-18 | $0.96 | $0.99 | 172,200 | — | — |
| 2002-01-17 | $0.96 | $0.99 | 204,800 | — | — |
| 2002-01-16 | $1.03 | $1.06 | 416,600 | — | — |
| 2002-01-15 | $0.98 | $1.01 | 264,700 | — | — |
| 2002-01-14 | $0.96 | $0.99 | 461,200 | — | — |
| 2002-01-11 | $1.04 | $1.07 | 201,500 | — | — |
| 2002-01-10 | $1.07 | $1.10 | 407,200 | — | — |
| 2002-01-09 | $1.08 | $1.11 | 447,900 | — | — |
| 2002-01-08 | $1.00 | $1.03 | 409,500 | — | — |
| 2002-01-07 | $0.99 | $1.02 | 224,000 | — | — |
| 2002-01-04 | $0.93 | $0.96 | 199,900 | — | — |
| 2002-01-03 | $0.93 | $0.96 | 330,300 | — | — |
| 2002-01-02 | $0.93 | $0.96 | 99,600 | — | — |