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
- 1980-03-18 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 | $4.50 | $5.98 | 12,800 | — | — |
| 2002-12-30 | $4.48 | $5.95 | 17,400 | — | — |
| 2002-12-27 | $4.38 | $5.82 | 1,800 | — | — |
| 2002-12-26 | $4.50 | $5.98 | 10,200 | — | — |
| 2002-12-24 | $4.27 | $5.68 | 0 | — | — |
| 2002-12-23 | $4.27 | $5.68 | 15,400 | — | — |
| 2002-12-20 | $4.20 | $5.58 | 11,200 | — | — |
| 2002-12-19 | $4.40 | $5.85 | 36,000 | — | — |
| 2002-12-18 | $4.35 | $5.78 | 5,000 | — | — |
| 2002-12-17 | $4.39 | $5.84 | 16,200 | — | — |
| 2002-12-16 | $4.39 | $5.84 | 68,400 | — | — |
| 2002-12-13 | $4.40 | $5.85 | 11,800 | — | — |
| 2002-12-12 | $4.38 | $5.82 | 49,400 | — | — |
| 2002-12-11 | $4.35 | $5.78 | 1,600 | — | — |
| 2002-12-10 | $4.35 | $5.78 | 0 | — | — |
| 2002-12-09 | $4.35 | $5.78 | 33,800 | — | — |
| 2002-12-06 | $4.30 | $5.72 | 4,600 | — | — |
| 2002-12-05 | $4.19 | $5.57 | 1,400 | — | — |
| 2002-12-04 | $4.25 | $5.65 | 600 | — | — |
| 2002-12-03 | $4.30 | $5.71 | 400 | — | — |
| 2002-12-02 | $4.35 | $5.78 | 9,200 | — | — |
| 2002-11-29 | $4.38 | $5.82 | 14,400 | — | — |
| 2002-11-27 | $4.28 | $5.68 | 5,200 | — | — |
| 2002-11-26 | $4.23 | $5.62 | 22,600 | — | — |
| 2002-11-25 | $4.28 | $5.68 | 4,000 | — | — |
| 2002-11-22 | $4.25 | $5.64 | 21,200 | — | — |
| 2002-11-21 | $4.18 | $5.55 | 5,600 | — | — |
| 2002-11-20 | $4.13 | $5.49 | 5,000 | — | — |
| 2002-11-19 | $4.25 | $5.65 | 1,200 | — | — |
| 2002-11-18 | $4.27 | $5.68 | 800 | — | — |
| 2002-11-15 | $4.37 | $5.80 | 2,200 | — | — |
| 2002-11-14 | $4.38 | $5.82 | 8,400 | — | — |
| 2002-11-13 | $4.40 | $5.85 | 10,400 | — | — |
| 2002-11-12 | $4.38 | $5.82 | 20,200 | — | — |
| 2002-11-11 | $4.26 | $5.66 | 2,800 | — | — |
| 2002-11-08 | $4.20 | $5.58 | 0 | — | — |
| 2002-11-07 | $4.20 | $5.58 | 1,000 | — | — |
| 2002-11-06 | $4.30 | $5.71 | 400 | — | — |
| 2002-11-05 | $4.23 | $5.62 | 5,600 | — | — |
| 2002-11-04 | $4.31 | $5.73 | 6,000 | — | — |
| 2002-11-01 | $4.43 | $5.88 | 31,400 | — | — |
| 2002-10-31 | $4.48 | $5.96 | 1,000 | — | — |
| 2002-10-30 | $4.45 | $5.92 | 4,400 | — | — |
| 2002-10-29 | $4.43 | $5.88 | 3,800 | — | — |
| 2002-10-28 | $4.43 | $5.89 | 200 | — | — |
| 2002-10-25 | $4.45 | $5.92 | 4,600 | — | — |
| 2002-10-24 | $4.42 | $5.88 | 2,600 | — | — |
| 2002-10-23 | $4.49 | $5.97 | 4,400 | — | — |
| 2002-10-22 | $4.39 | $5.83 | 10,200 | — | — |
| 2002-10-21 | $4.38 | $5.82 | 200 | — | — |
| 2002-10-18 | $4.34 | $5.77 | 7,200 | — | — |
| 2002-10-17 | $4.45 | $5.92 | 3,400 | — | — |
| 2002-10-16 | $4.49 | $5.96 | 3,000 | — | — |
| 2002-10-15 | $4.40 | $5.85 | 3,400 | — | — |
| 2002-10-14 | $4.40 | $5.84 | 6,600 | — | — |
| 2002-10-11 | $4.46 | $5.92 | 80,200 | — | — |
| 2002-10-10 | $4.00 | $5.32 | 0 | — | — |
| 2002-10-09 | $4.00 | $5.32 | 400 | — | — |
| 2002-10-08 | $4.05 | $5.38 | 0 | — | — |
| 2002-10-07 | $4.05 | $5.38 | 1,600 | — | — |
| 2002-10-04 | $4.10 | $5.45 | 1,200 | — | — |
| 2002-10-03 | $4.24 | $5.64 | 3,200 | — | — |
| 2002-10-02 | $4.25 | $5.65 | 16,600 | — | — |
| 2002-10-01 | $4.25 | $5.65 | 8,000 | — | — |
| 2002-09-30 | $4.35 | $5.78 | 17,600 | — | — |
| 2002-09-27 | $4.39 | $5.84 | 1,200 | — | — |
| 2002-09-26 | $4.36 | $5.80 | 3,000 | — | — |
| 2002-09-25 | $4.38 | $5.82 | 12,600 | — | — |
| 2002-09-24 | $4.41 | $5.86 | 11,400 | — | — |
| 2002-09-23 | $4.50 | $5.98 | 0 | — | — |
| 2002-09-20 | $4.50 | $5.98 | 2,000 | — | — |
| 2002-09-19 | $4.58 | $6.08 | 4,800 | — | — |
| 2002-09-18 | $4.47 | $5.94 | 3,200 | — | — |
| 2002-09-17 | $4.43 | $5.78 | 0 | — | — |
| 2002-09-16 | $4.43 | $5.78 | 2,200 | — | — |
| 2002-09-13 | $4.28 | $5.59 | 2,600 | — | — |
| 2002-09-12 | $4.30 | $5.62 | 1,400 | — | — |
| 2002-09-11 | $4.45 | $5.82 | 3,400 | — | — |
| 2002-09-10 | $4.45 | $5.82 | 23,600 | — | — |
| 2002-09-09 | $4.06 | $5.30 | 0 | — | — |
| 2002-09-06 | $4.06 | $5.30 | 3,400 | — | — |
| 2002-09-05 | $4.15 | $5.42 | 15,800 | — | — |
| 2002-09-04 | $4.20 | $5.49 | 9,400 | — | — |
| 2002-09-03 | $4.27 | $5.57 | 7,400 | — | — |
| 2002-08-30 | $4.47 | $5.84 | 3,800 | — | — |
| 2002-08-29 | $4.30 | $5.62 | 4,600 | — | — |
| 2002-08-28 | $4.45 | $5.82 | 1,400 | — | — |
| 2002-08-27 | $4.45 | $5.82 | 7,200 | — | — |
| 2002-08-26 | $4.38 | $5.72 | 200 | — | — |
| 2002-08-23 | $4.45 | $5.81 | 200 | — | — |
| 2002-08-22 | $4.40 | $5.75 | 5,000 | — | — |
| 2002-08-21 | $4.35 | $5.68 | 10,800 | — | — |
| 2002-08-20 | $4.35 | $5.68 | 1,600 | — | — |
| 2002-08-19 | $4.27 | $5.57 | 5,200 | — | — |
| 2002-08-16 | $4.28 | $5.59 | 1,600 | — | — |
| 2002-08-15 | $4.26 | $5.56 | 7,600 | — | — |
| 2002-08-14 | $4.28 | $5.59 | 25,000 | — | — |
| 2002-08-13 | $4.56 | $5.95 | 6,400 | — | — |
| 2002-08-12 | $4.35 | $5.68 | 4,000 | — | — |
| 2002-08-09 | $4.25 | $5.55 | 16,200 | — | — |
| 2002-08-08 | $4.79 | $6.25 | 31,600 | — | — |
| 2002-08-07 | $4.23 | $5.52 | 2,800 | — | — |
| 2002-08-06 | $4.20 | $5.49 | 8,200 | — | — |
| 2002-08-05 | $4.20 | $5.49 | 600 | — | — |
| 2002-08-02 | $4.27 | $5.58 | 5,800 | — | — |
| 2002-08-01 | $4.40 | $5.75 | 6,200 | — | — |
| 2002-07-31 | $4.45 | $5.82 | 26,400 | — | — |
| 2002-07-30 | $4.15 | $5.42 | 7,400 | — | — |
| 2002-07-29 | $4.23 | $5.52 | 16,000 | — | — |
| 2002-07-26 | $4.27 | $5.58 | 5,400 | — | — |
| 2002-07-25 | $4.15 | $5.42 | 5,000 | — | — |
| 2002-07-24 | $4.08 | $5.33 | 7,400 | — | — |
| 2002-07-23 | $4.22 | $5.51 | 38,400 | — | — |
| 2002-07-22 | $4.35 | $5.68 | 2,000 | — | — |
| 2002-07-19 | $4.35 | $5.68 | 8,400 | — | — |
| 2002-07-18 | $4.58 | $5.98 | 2,400 | — | — |
| 2002-07-17 | $4.51 | $5.89 | 17,200 | — | — |
| 2002-07-16 | $4.51 | $5.89 | 200 | — | — |
| 2002-07-15 | $4.51 | $5.89 | 2,800 | — | — |
| 2002-07-12 | $4.50 | $5.88 | 2,000 | — | — |
| 2002-07-11 | $4.55 | $5.95 | 8,800 | — | — |
| 2002-07-10 | $4.95 | $6.47 | 28,200 | — | — |
| 2002-07-09 | $4.60 | $6.00 | 600 | — | — |
| 2002-07-08 | $4.53 | $5.91 | 12,200 | — | — |
| 2002-07-05 | $4.49 | $5.87 | 10,200 | — | — |
| 2002-07-03 | $4.48 | $5.85 | 4,800 | — | — |
| 2002-07-02 | $4.48 | $5.85 | 34,400 | — | — |
| 2002-07-01 | $4.48 | $5.85 | 20,800 | — | — |
| 2002-06-28 | $4.67 | $6.10 | 12,200 | — | — |
| 2002-06-27 | $4.61 | $6.02 | 10,400 | — | — |
| 2002-06-26 | $4.73 | $6.17 | 3,200 | — | — |
| 2002-06-25 | $4.75 | $6.21 | 5,800 | — | — |
| 2002-06-24 | $4.75 | $6.21 | 12,600 | — | — |
| 2002-06-21 | $4.83 | $6.31 | 123,000 | — | — |
| 2002-06-20 | $4.88 | $6.37 | 56,600 | — | — |
| 2002-06-19 | $4.88 | $6.37 | 6,200 | — | — |
| 2002-06-18 | $4.95 | $6.47 | 9,600 | — | — |
| 2002-06-17 | $4.95 | $6.46 | 9,800 | — | — |
| 2002-06-14 | $4.95 | $6.46 | 600 | — | — |
| 2002-06-13 | $4.90 | $6.40 | 2,000 | — | — |
| 2002-06-12 | $4.95 | $6.47 | 21,800 | — | — |
| 2002-06-11 | $4.95 | $6.46 | 2,600 | — | — |
| 2002-06-10 | $4.88 | $6.37 | 0 | — | — |
| 2002-06-07 | $4.88 | $6.37 | 12,000 | — | — |
| 2002-06-06 | $4.89 | $6.39 | 1,200 | — | — |
| 2002-06-05 | $4.94 | $6.46 | 4,200 | — | — |
| 2002-06-04 | $4.95 | $6.46 | 1,200 | — | — |
| 2002-06-03 | $4.93 | $6.44 | 4,400 | — | — |
| 2002-05-31 | $4.95 | $6.47 | 29,600 | — | — |
| 2002-05-30 | $4.94 | $6.46 | 19,200 | — | — |
| 2002-05-29 | $4.94 | $6.45 | 40,800 | — | — |
| 2002-05-28 | $4.88 | $6.37 | 2,600 | — | — |
| 2002-05-24 | $4.94 | $6.45 | 21,000 | — | — |
| 2002-05-23 | $4.95 | $6.46 | 2,800 | — | — |
| 2002-05-22 | $4.95 | $6.46 | 800 | — | — |
| 2002-05-21 | $4.95 | $6.47 | 2,800 | — | — |
| 2002-05-20 | $5.00 | $6.53 | 19,000 | — | — |
| 2002-05-17 | $5.03 | $6.57 | 8,400 | — | — |
| 2002-05-16 | $5.00 | $6.53 | 8,400 | — | — |
| 2002-05-15 | $5.05 | $6.60 | 20,400 | — | — |
| 2002-05-14 | $5.10 | $6.66 | 19,600 | — | — |
| 2002-05-13 | $4.93 | $6.44 | 9,400 | — | — |
| 2002-05-10 | $4.95 | $6.47 | 4,600 | — | — |
| 2002-05-09 | $4.85 | $6.34 | 23,000 | — | — |
| 2002-05-08 | $4.95 | $6.47 | 6,400 | — | — |
| 2002-05-07 | $4.75 | $6.21 | 19,600 | — | — |
| 2002-05-06 | $4.88 | $6.37 | 50,800 | — | — |
| 2002-05-03 | $4.75 | $6.21 | 12,600 | — | — |
| 2002-05-02 | $4.90 | $6.40 | 7,000 | — | — |
| 2002-05-01 | $4.99 | $6.51 | 36,800 | — | — |
| 2002-04-30 | $5.05 | $6.60 | 6,600 | — | — |
| 2002-04-29 | $5.05 | $6.60 | 4,000 | — | — |
| 2002-04-26 | $5.05 | $6.60 | 1,000 | — | — |
| 2002-04-25 | $5.05 | $6.59 | 9,200 | — | — |
| 2002-04-24 | $5.03 | $6.57 | 15,200 | — | — |
| 2002-04-23 | $5.08 | $6.63 | 29,800 | — | — |
| 2002-04-22 | $5.08 | $6.63 | 11,800 | — | — |
| 2002-04-19 | $5.08 | $6.64 | 58,200 | — | — |
| 2002-04-18 | $5.00 | $6.53 | 7,000 | — | — |
| 2002-04-17 | $5.00 | $6.53 | 14,800 | — | — |
| 2002-04-16 | $5.00 | $6.53 | 111,800 | — | — |
| 2002-04-15 | $4.90 | $6.40 | 16,600 | — | — |
| 2002-04-12 | $4.88 | $6.37 | 117,600 | — | — |
| 2002-04-11 | $4.75 | $6.21 | 10,200 | — | — |
| 2002-04-10 | $4.73 | $6.17 | 14,600 | — | — |
| 2002-04-09 | $4.64 | $6.06 | 17,200 | — | — |
| 2002-04-08 | $4.65 | $6.08 | 400 | — | — |
| 2002-04-05 | $4.60 | $6.01 | 4,400 | — | — |
| 2002-04-04 | $4.58 | $5.98 | 1,000 | — | — |
| 2002-04-03 | $4.57 | $5.97 | 27,200 | — | — |
| 2002-04-02 | $4.53 | $5.92 | 800 | — | — |
| 2002-04-01 | $4.40 | $5.75 | 8,000 | — | — |
| 2002-03-28 | $4.57 | $5.97 | 17,200 | — | — |
| 2002-03-27 | $4.45 | $5.82 | 10,400 | — | — |
| 2002-03-26 | $4.60 | $6.01 | 29,400 | — | — |
| 2002-03-25 | $4.74 | $6.19 | 400 | — | — |
| 2002-03-22 | $4.45 | $5.82 | 3,000 | — | — |
| 2002-03-21 | $4.80 | $6.27 | 11,200 | — | — |
| 2002-03-20 | $4.83 | $6.31 | 16,800 | — | — |
| 2002-03-19 | $4.75 | $6.11 | 87,400 | — | — |
| 2002-03-18 | $4.78 | $6.14 | 24,800 | — | — |
| 2002-03-15 | $4.70 | $6.04 | 44,200 | — | — |
| 2002-03-14 | $4.70 | $6.04 | 7,600 | — | — |
| 2002-03-13 | $4.56 | $5.86 | 31,200 | — | — |
| 2002-03-12 | $4.56 | $5.86 | 43,400 | — | — |
| 2002-03-11 | $4.60 | $5.92 | 3,200 | — | — |
| 2002-03-08 | $4.53 | $5.82 | 16,800 | — | — |
| 2002-03-07 | $4.50 | $5.79 | 26,600 | — | — |
| 2002-03-06 | $4.45 | $5.72 | 13,400 | — | — |
| 2002-03-05 | $4.50 | $5.79 | 31,800 | — | — |
| 2002-03-04 | $4.25 | $5.47 | 14,200 | — | — |
| 2002-03-01 | $4.19 | $5.38 | 7,600 | — | — |
| 2002-02-28 | $4.25 | $5.47 | 2,000 | — | — |
| 2002-02-27 | $4.30 | $5.53 | 104,400 | — | — |
| 2002-02-26 | $4.43 | $5.69 | 9,000 | — | — |
| 2002-02-25 | $4.40 | $5.66 | 3,800 | — | — |
| 2002-02-22 | $4.55 | $5.85 | 3,800 | — | — |
| 2002-02-21 | $4.48 | $5.76 | 3,600 | — | — |
| 2002-02-20 | $4.43 | $5.69 | 16,200 | — | — |
| 2002-02-19 | $4.53 | $5.82 | 3,600 | — | — |
| 2002-02-15 | $4.55 | $5.85 | 0 | — | — |
| 2002-02-14 | $4.55 | $5.85 | 2,800 | — | — |
| 2002-02-13 | $4.68 | $6.01 | 4,200 | — | — |
| 2002-02-12 | $4.50 | $5.79 | 3,000 | — | — |
| 2002-02-11 | $4.69 | $6.03 | 27,600 | — | — |
| 2002-02-08 | $4.30 | $5.53 | 17,200 | — | — |
| 2002-02-07 | $4.37 | $5.61 | 1,200 | — | — |
| 2002-02-06 | $4.35 | $5.59 | 22,200 | — | — |
| 2002-02-05 | $4.78 | $6.14 | 19,800 | — | — |
| 2002-02-04 | $4.70 | $6.04 | 42,000 | — | — |
| 2002-02-01 | $4.69 | $6.03 | 14,800 | — | — |
| 2002-01-31 | $4.65 | $5.98 | 32,000 | — | — |
| 2002-01-30 | $4.56 | $5.86 | 4,000 | — | — |
| 2002-01-29 | $4.65 | $5.98 | 9,000 | — | — |
| 2002-01-28 | $4.75 | $6.11 | 16,400 | — | — |
| 2002-01-25 | $4.56 | $5.86 | 67,400 | — | — |
| 2002-01-24 | $4.55 | $5.85 | 36,400 | — | — |
| 2002-01-23 | $4.58 | $5.88 | 9,200 | — | — |
| 2002-01-22 | $4.40 | $5.66 | 1,800 | — | — |
| 2002-01-18 | $4.48 | $5.76 | 0 | — | — |
| 2002-01-17 | $4.48 | $5.76 | 200 | — | — |
| 2002-01-16 | $4.63 | $5.95 | 59,000 | — | — |
| 2002-01-15 | $4.50 | $5.79 | 24,800 | — | — |
| 2002-01-14 | $4.38 | $5.63 | 10,800 | — | — |
| 2002-01-11 | $4.53 | $5.82 | 39,200 | — | — |
| 2002-01-10 | $4.25 | $5.47 | 5,200 | — | — |
| 2002-01-09 | $4.33 | $5.56 | 12,800 | — | — |
| 2002-01-08 | $4.43 | $5.69 | 3,000 | — | — |
| 2002-01-07 | $4.33 | $5.56 | 200 | — | — |
| 2002-01-04 | $4.45 | $5.72 | 1,600 | — | — |
| 2002-01-03 | $4.28 | $5.50 | 12,000 | — | — |
| 2002-01-02 | $4.43 | $5.69 | 3,000 | — | — |