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 | $3.00 | $3.51 | 144,800 | — | — |
| 2002-12-30 | $3.01 | $3.52 | 58,300 | — | — |
| 2002-12-27 | $3.05 | $3.56 | 112,700 | — | — |
| 2002-12-26 | $3.10 | $3.62 | 88,200 | — | — |
| 2002-12-24 | $3.02 | $3.53 | 36,100 | — | — |
| 2002-12-23 | $2.99 | $3.49 | 23,600 | — | — |
| 2002-12-20 | $2.92 | $3.41 | 706,300 | — | — |
| 2002-12-19 | $2.90 | $3.39 | 359,500 | — | — |
| 2002-12-18 | $2.45 | $2.86 | 25,900 | — | — |
| 2002-12-17 | $2.60 | $3.04 | 11,500 | — | — |
| 2002-12-16 | $2.45 | $2.86 | 9,300 | — | — |
| 2002-12-13 | $2.30 | $2.69 | 8,900 | — | — |
| 2002-12-12 | $2.49 | $2.91 | 17,700 | — | — |
| 2002-12-11 | $2.46 | $2.87 | 23,500 | — | — |
| 2002-12-10 | $2.26 | $2.64 | 8,700 | — | — |
| 2002-12-09 | $2.20 | $2.57 | 25,300 | — | — |
| 2002-12-06 | $2.35 | $2.75 | 45,800 | — | — |
| 2002-12-05 | $2.60 | $3.04 | 17,300 | — | — |
| 2002-12-04 | $2.66 | $3.11 | 17,800 | — | — |
| 2002-12-03 | $2.70 | $3.16 | 69,400 | — | — |
| 2002-12-02 | $2.87 | $3.35 | 47,400 | — | — |
| 2002-11-29 | $2.45 | $2.86 | 12,500 | — | — |
| 2002-11-27 | $2.30 | $2.69 | 42,600 | — | — |
| 2002-11-26 | $2.21 | $2.58 | 34,800 | — | — |
| 2002-11-25 | $2.28 | $2.66 | 54,500 | — | — |
| 2002-11-22 | $2.05 | $2.40 | 33,200 | — | — |
| 2002-11-21 | $2.06 | $2.41 | 45,800 | — | — |
| 2002-11-20 | $2.04 | $2.38 | 33,700 | — | — |
| 2002-11-19 | $2.05 | $2.40 | 53,200 | — | — |
| 2002-11-18 | $2.02 | $2.36 | 13,500 | — | — |
| 2002-11-15 | $2.04 | $2.38 | 28,800 | — | — |
| 2002-11-14 | $2.10 | $2.45 | 70,900 | — | — |
| 2002-11-13 | $2.05 | $2.40 | 39,200 | — | — |
| 2002-11-12 | $2.05 | $2.40 | 61,700 | — | — |
| 2002-11-11 | $2.00 | $2.34 | 19,200 | — | — |
| 2002-11-08 | $2.00 | $2.34 | 25,100 | — | — |
| 2002-11-07 | $2.01 | $2.35 | 10,800 | — | — |
| 2002-11-06 | $2.10 | $2.45 | 96,300 | — | — |
| 2002-11-05 | $1.86 | $2.17 | 20,700 | — | — |
| 2002-11-04 | $1.85 | $2.16 | 38,400 | — | — |
| 2002-11-01 | $1.73 | $2.02 | 28,000 | — | — |
| 2002-10-31 | $1.72 | $2.01 | 23,400 | — | — |
| 2002-10-30 | $1.70 | $1.99 | 23,300 | — | — |
| 2002-10-29 | $1.62 | $1.89 | 14,900 | — | — |
| 2002-10-28 | $1.82 | $2.13 | 27,600 | — | — |
| 2002-10-25 | $1.97 | $2.30 | 25,900 | — | — |
| 2002-10-24 | $1.90 | $2.22 | 85,500 | — | — |
| 2002-10-23 | $1.84 | $2.15 | 67,100 | — | — |
| 2002-10-22 | $1.71 | $2.00 | 1,210,700 | — | — |
| 2002-10-21 | $1.33 | $1.55 | 89,700 | — | — |
| 2002-10-18 | $1.39 | $1.62 | 262,000 | — | — |
| 2002-10-17 | $1.60 | $1.87 | 223,400 | — | — |
| 2002-10-16 | $1.51 | $1.76 | 90,500 | — | — |
| 2002-10-15 | $1.82 | $2.13 | 51,600 | — | — |
| 2002-10-14 | $1.66 | $1.94 | 66,500 | — | — |
| 2002-10-11 | $1.58 | $1.85 | 85,500 | — | — |
| 2002-10-10 | $1.83 | $2.14 | 111,500 | — | — |
| 2002-10-09 | $2.01 | $2.35 | 137,400 | — | — |
| 2002-10-08 | $2.05 | $2.40 | 106,800 | — | — |
| 2002-10-07 | $2.01 | $2.35 | 14,900 | — | — |
| 2002-10-04 | $2.22 | $2.59 | 40,300 | — | — |
| 2002-10-03 | $2.33 | $2.72 | 86,500 | — | — |
| 2002-10-02 | $2.25 | $2.63 | 52,600 | — | — |
| 2002-10-01 | $2.24 | $2.62 | 40,900 | — | — |
| 2002-09-30 | $2.48 | $2.90 | 46,300 | — | — |
| 2002-09-27 | $2.50 | $2.92 | 30,900 | — | — |
| 2002-09-26 | $2.75 | $3.21 | 24,400 | — | — |
| 2002-09-25 | $2.80 | $3.27 | 17,200 | — | — |
| 2002-09-24 | $2.85 | $3.33 | 11,500 | — | — |
| 2002-09-23 | $2.76 | $3.23 | 14,300 | — | — |
| 2002-09-20 | $2.80 | $3.27 | 36,300 | — | — |
| 2002-09-19 | $2.75 | $3.21 | 30,100 | — | — |
| 2002-09-18 | $2.98 | $3.48 | 19,000 | — | — |
| 2002-09-17 | $2.70 | $3.16 | 10,300 | — | — |
| 2002-09-16 | $2.72 | $3.18 | 37,500 | — | — |
| 2002-09-13 | $2.60 | $3.04 | 34,200 | — | — |
| 2002-09-12 | $2.65 | $3.10 | 54,200 | — | — |
| 2002-09-11 | $3.04 | $3.55 | 25,200 | — | — |
| 2002-09-10 | $2.95 | $3.45 | 137,000 | — | — |
| 2002-09-09 | $3.06 | $3.58 | 9,200 | — | — |
| 2002-09-06 | $3.34 | $3.90 | 15,600 | — | — |
| 2002-09-05 | $3.19 | $3.73 | 13,200 | — | — |
| 2002-09-04 | $3.40 | $3.97 | 13,500 | — | — |
| 2002-09-03 | $3.35 | $3.91 | 20,100 | — | — |
| 2002-08-30 | $3.40 | $3.97 | 13,600 | — | — |
| 2002-08-29 | $3.45 | $4.03 | 30,000 | — | — |
| 2002-08-28 | $3.43 | $4.01 | 18,700 | — | — |
| 2002-08-27 | $3.37 | $3.94 | 27,100 | — | — |
| 2002-08-26 | $3.55 | $4.15 | 34,200 | — | — |
| 2002-08-23 | $3.45 | $4.03 | 19,600 | — | — |
| 2002-08-22 | $3.61 | $4.22 | 28,200 | — | — |
| 2002-08-21 | $3.66 | $4.28 | 25,600 | — | — |
| 2002-08-20 | $3.55 | $4.15 | 9,300 | — | — |
| 2002-08-19 | $3.73 | $4.36 | 8,700 | — | — |
| 2002-08-16 | $3.66 | $4.28 | 16,500 | — | — |
| 2002-08-15 | $3.60 | $4.21 | 4,200 | — | — |
| 2002-08-14 | $3.67 | $4.29 | 16,500 | — | — |
| 2002-08-13 | $3.51 | $4.10 | 38,800 | — | — |
| 2002-08-12 | $3.75 | $4.38 | 4,500 | — | — |
| 2002-08-09 | $3.70 | $4.32 | 58,300 | — | — |
| 2002-08-08 | $3.78 | $4.42 | 15,300 | — | — |
| 2002-08-07 | $3.77 | $4.41 | 62,400 | — | — |
| 2002-08-06 | $3.79 | $4.43 | 61,500 | — | — |
| 2002-08-05 | $3.65 | $4.27 | 612,500 | — | — |
| 2002-08-02 | $3.69 | $4.31 | 511,400 | — | — |
| 2002-08-01 | $3.69 | $4.31 | 44,400 | — | — |
| 2002-07-31 | $3.75 | $4.38 | 355,300 | — | — |
| 2002-07-30 | $3.80 | $4.44 | 19,400 | — | — |
| 2002-07-29 | $3.80 | $4.44 | 73,900 | — | — |
| 2002-07-26 | $3.78 | $4.42 | 41,500 | — | — |
| 2002-07-25 | $3.69 | $4.31 | 10,800 | — | — |
| 2002-07-24 | $3.65 | $4.27 | 38,700 | — | — |
| 2002-07-23 | $3.69 | $4.31 | 135,000 | — | — |
| 2002-07-22 | $3.47 | $4.06 | 21,000 | — | — |
| 2002-07-19 | $3.45 | $4.03 | 27,100 | — | — |
| 2002-07-18 | $3.50 | $4.09 | 15,700 | — | — |
| 2002-07-17 | $3.66 | $4.28 | 28,700 | — | — |
| 2002-07-16 | $3.70 | $4.32 | 3,800 | — | — |
| 2002-07-15 | $3.76 | $4.39 | 26,900 | — | — |
| 2002-07-12 | $3.88 | $4.53 | 4,700 | — | — |
| 2002-07-11 | $4.05 | $4.73 | 8,500 | — | — |
| 2002-07-10 | $4.05 | $4.73 | 13,400 | — | — |
| 2002-07-09 | $3.98 | $4.65 | 8,700 | — | — |
| 2002-07-08 | $4.08 | $4.77 | 15,500 | — | — |
| 2002-07-05 | $4.13 | $4.83 | 22,100 | — | — |
| 2002-07-03 | $4.04 | $4.72 | 56,400 | — | — |
| 2002-07-02 | $4.00 | $4.67 | 70,500 | — | — |
| 2002-07-01 | $4.23 | $4.94 | 12,200 | — | — |
| 2002-06-28 | $4.35 | $5.08 | 86,500 | — | — |
| 2002-06-27 | $4.25 | $4.97 | 34,400 | — | — |
| 2002-06-26 | $4.19 | $4.90 | 32,300 | — | — |
| 2002-06-25 | $4.00 | $4.67 | 19,800 | — | — |
| 2002-06-24 | $3.98 | $4.65 | 40,000 | — | — |
| 2002-06-21 | $3.99 | $4.66 | 50,100 | — | — |
| 2002-06-20 | $3.83 | $4.48 | 69,400 | — | — |
| 2002-06-19 | $3.85 | $4.50 | 86,400 | — | — |
| 2002-06-18 | $4.18 | $4.88 | 18,600 | — | — |
| 2002-06-17 | $4.17 | $4.87 | 111,200 | — | — |
| 2002-06-14 | $4.15 | $4.85 | 19,600 | — | — |
| 2002-06-13 | $4.00 | $4.67 | 82,300 | — | — |
| 2002-06-12 | $4.08 | $4.77 | 17,100 | — | — |
| 2002-06-11 | $4.25 | $4.97 | 33,500 | — | — |
| 2002-06-10 | $4.54 | $5.31 | 31,100 | — | — |
| 2002-06-07 | $4.49 | $5.25 | 54,500 | — | — |
| 2002-06-06 | $4.15 | $4.85 | 59,000 | — | — |
| 2002-06-05 | $4.43 | $5.18 | 17,300 | — | — |
| 2002-06-04 | $4.46 | $5.21 | 40,200 | — | — |
| 2002-06-03 | $4.51 | $5.27 | 76,400 | — | — |
| 2002-05-31 | $4.68 | $5.47 | 25,700 | — | — |
| 2002-05-30 | $4.68 | $5.47 | 25,800 | — | — |
| 2002-05-29 | $4.88 | $5.70 | 78,900 | — | — |
| 2002-05-28 | $4.90 | $5.73 | 10,500 | — | — |
| 2002-05-24 | $4.79 | $5.60 | 13,700 | — | — |
| 2002-05-23 | $4.89 | $5.71 | 36,300 | — | — |
| 2002-05-22 | $4.54 | $5.31 | 58,300 | — | — |
| 2002-05-21 | $4.69 | $5.48 | 35,000 | — | — |
| 2002-05-20 | $4.78 | $5.59 | 5,300 | — | — |
| 2002-05-17 | $4.80 | $5.61 | 140,700 | — | — |
| 2002-05-16 | $4.80 | $5.61 | 10,200 | — | — |
| 2002-05-15 | $4.77 | $5.57 | 11,000 | — | — |
| 2002-05-14 | $4.98 | $5.82 | 61,300 | — | — |
| 2002-05-13 | $4.94 | $5.77 | 28,500 | — | — |
| 2002-05-10 | $4.70 | $5.49 | 64,800 | — | — |
| 2002-05-09 | $4.75 | $5.55 | 69,500 | — | — |
| 2002-05-08 | $4.75 | $5.55 | 100,700 | — | — |
| 2002-05-07 | $4.75 | $5.55 | 118,600 | — | — |
| 2002-05-06 | $4.90 | $5.73 | 69,400 | — | — |
| 2002-05-03 | $5.15 | $6.02 | 101,800 | — | — |
| 2002-05-02 | $5.11 | $5.97 | 197,200 | — | — |
| 2002-05-01 | $4.70 | $5.49 | 155,200 | — | — |
| 2002-04-30 | $4.58 | $5.35 | 38,800 | — | — |
| 2002-04-29 | $4.35 | $5.08 | 53,300 | — | — |
| 2002-04-26 | $4.38 | $5.12 | 240,600 | — | — |
| 2002-04-25 | $4.54 | $5.31 | 14,500 | — | — |
| 2002-04-24 | $4.50 | $5.26 | 178,600 | — | — |
| 2002-04-23 | $4.58 | $5.35 | 135,200 | — | — |
| 2002-04-22 | $4.19 | $4.90 | 32,400 | — | — |
| 2002-04-19 | $4.43 | $5.18 | 13,200 | — | — |
| 2002-04-18 | $4.37 | $5.11 | 17,200 | — | — |
| 2002-04-17 | $4.44 | $5.19 | 13,400 | — | — |
| 2002-04-16 | $4.48 | $5.24 | 25,800 | — | — |
| 2002-04-15 | $4.23 | $4.94 | 13,800 | — | — |
| 2002-04-12 | $4.30 | $5.03 | 203,300 | — | — |
| 2002-04-11 | $3.96 | $4.63 | 64,500 | — | — |
| 2002-04-10 | $4.00 | $4.67 | 33,400 | — | — |
| 2002-04-09 | $3.84 | $4.49 | 14,900 | — | — |
| 2002-04-08 | $3.74 | $4.37 | 48,000 | — | — |
| 2002-04-05 | $3.80 | $4.44 | 83,600 | — | — |
| 2002-04-04 | $3.93 | $4.59 | 14,500 | — | — |
| 2002-04-03 | $4.09 | $4.78 | 18,000 | — | — |
| 2002-04-02 | $4.28 | $5.00 | 12,800 | — | — |
| 2002-04-01 | $4.35 | $5.08 | 32,400 | — | — |
| 2002-03-28 | $4.00 | $4.67 | 43,600 | — | — |
| 2002-03-27 | $3.88 | $4.53 | 44,600 | — | — |
| 2002-03-26 | $4.20 | $4.91 | 39,000 | — | — |
| 2002-03-25 | $4.31 | $5.04 | 15,000 | — | — |
| 2002-03-22 | $4.39 | $5.13 | 27,200 | — | — |
| 2002-03-21 | $4.65 | $5.43 | 29,200 | — | — |
| 2002-03-20 | $4.35 | $5.08 | 16,900 | — | — |
| 2002-03-19 | $4.53 | $5.29 | 43,600 | — | — |
| 2002-03-18 | $4.67 | $5.46 | 22,900 | — | — |
| 2002-03-15 | $4.66 | $5.45 | 76,500 | — | — |
| 2002-03-14 | $4.55 | $5.32 | 17,800 | — | — |
| 2002-03-13 | $4.39 | $5.13 | 70,300 | — | — |
| 2002-03-12 | $4.78 | $5.59 | 131,900 | — | — |
| 2002-03-11 | $4.70 | $5.49 | 258,900 | — | — |
| 2002-03-08 | $4.30 | $5.03 | 31,700 | — | — |
| 2002-03-07 | $4.00 | $4.67 | 190,300 | — | — |
| 2002-03-06 | $4.09 | $4.78 | 191,100 | — | — |
| 2002-03-05 | $3.11 | $3.63 | 8,800 | — | — |
| 2002-03-04 | $3.10 | $3.62 | 34,600 | — | — |
| 2002-03-01 | $3.08 | $3.60 | 107,900 | — | — |
| 2002-02-28 | $3.02 | $3.53 | 18,000 | — | — |
| 2002-02-27 | $3.01 | $3.52 | 23,800 | — | — |
| 2002-02-26 | $3.08 | $3.60 | 18,100 | — | — |
| 2002-02-25 | $3.05 | $3.56 | 37,100 | — | — |
| 2002-02-22 | $2.95 | $3.45 | 55,500 | — | — |
| 2002-02-21 | $2.90 | $3.39 | 63,400 | — | — |
| 2002-02-20 | $3.15 | $3.68 | 51,800 | — | — |
| 2002-02-19 | $3.08 | $3.60 | 22,300 | — | — |
| 2002-02-15 | $3.19 | $3.73 | 56,100 | — | — |
| 2002-02-14 | $2.87 | $3.35 | 19,200 | — | — |
| 2002-02-13 | $2.85 | $3.33 | 40,200 | — | — |
| 2002-02-12 | $2.80 | $3.27 | 18,400 | — | — |
| 2002-02-11 | $2.81 | $3.28 | 30,700 | — | — |
| 2002-02-08 | $2.69 | $3.14 | 31,200 | — | — |
| 2002-02-07 | $2.46 | $2.87 | 36,200 | — | — |
| 2002-02-06 | $2.36 | $2.76 | 308,300 | — | — |
| 2002-02-05 | $2.44 | $2.85 | 181,800 | — | — |
| 2002-02-04 | $2.36 | $2.76 | 489,400 | — | — |
| 2002-02-01 | $2.45 | $2.86 | 162,300 | — | — |
| 2002-01-31 | $2.47 | $2.89 | 76,900 | — | — |
| 2002-01-30 | $2.42 | $2.83 | 94,600 | — | — |
| 2002-01-29 | $2.34 | $2.73 | 42,000 | — | — |
| 2002-01-28 | $2.50 | $2.92 | 47,700 | — | — |
| 2002-01-25 | $2.30 | $2.69 | 58,000 | — | — |
| 2002-01-24 | $2.38 | $2.78 | 464,300 | — | — |
| 2002-01-23 | $2.25 | $2.63 | 87,900 | — | — |
| 2002-01-22 | $2.25 | $2.63 | 136,500 | — | — |
| 2002-01-18 | $2.30 | $2.69 | 39,200 | — | — |
| 2002-01-17 | $2.25 | $2.63 | 196,000 | — | — |
| 2002-01-16 | $2.20 | $2.57 | 39,500 | — | — |
| 2002-01-15 | $2.18 | $2.55 | 233,600 | — | — |
| 2002-01-14 | $2.25 | $2.63 | 186,800 | — | — |
| 2002-01-11 | $2.65 | $3.10 | 37,600 | — | — |
| 2002-01-10 | $2.74 | $3.20 | 77,000 | — | — |
| 2002-01-09 | $2.75 | $3.21 | 59,200 | — | — |
| 2002-01-08 | $2.76 | $3.23 | 93,000 | — | — |
| 2002-01-07 | $2.85 | $3.33 | 29,700 | — | — |
| 2002-01-04 | $3.00 | $3.51 | 97,400 | — | — |
| 2002-01-03 | $2.85 | $3.33 | 44,000 | — | — |
| 2002-01-02 | $3.00 | $3.51 | 124,900 | — | — |