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
- 2000-08-04 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 | $4.16 | $4.16 | 15,600 | — | — |
| 2002-12-30 | $3.95 | $3.95 | 18,450 | — | — |
| 2002-12-27 | $3.67 | $3.67 | 52,650 | — | — |
| 2002-12-26 | $3.82 | $3.82 | 56,400 | — | — |
| 2002-12-24 | $3.98 | $3.98 | 84,000 | — | — |
| 2002-12-23 | $4.05 | $4.05 | 57,150 | — | — |
| 2002-12-20 | $4.13 | $4.13 | 66,300 | — | — |
| 2002-12-19 | $4.17 | $4.17 | 22,650 | — | — |
| 2002-12-18 | $4.23 | $4.23 | 10,500 | — | — |
| 2002-12-17 | $4.29 | $4.29 | 27,450 | — | — |
| 2002-12-16 | $4.33 | $4.33 | 75,300 | — | — |
| 2002-12-13 | $4.63 | $4.63 | 31,650 | — | — |
| 2002-12-12 | $4.76 | $4.76 | 21,600 | — | — |
| 2002-12-11 | $4.61 | $4.61 | 51,600 | — | — |
| 2002-12-10 | $4.75 | $4.75 | 24,300 | — | — |
| 2002-12-09 | $4.77 | $4.77 | 48,900 | — | — |
| 2002-12-06 | $4.81 | $4.81 | 17,850 | — | — |
| 2002-12-05 | $4.85 | $4.85 | 6,150 | — | — |
| 2002-12-04 | $4.87 | $4.87 | 410,100 | — | — |
| 2002-12-03 | $4.83 | $4.83 | 59,100 | — | — |
| 2002-12-02 | $4.99 | $4.99 | 11,550 | — | — |
| 2002-11-29 | $5.01 | $5.01 | 20,850 | — | — |
| 2002-11-27 | $5.01 | $5.01 | 11,400 | — | — |
| 2002-11-26 | $5.02 | $5.02 | 14,400 | — | — |
| 2002-11-25 | $5.13 | $5.13 | 5,850 | — | — |
| 2002-11-22 | $5.08 | $5.08 | 12,900 | — | — |
| 2002-11-21 | $5.11 | $5.11 | 5,100 | — | — |
| 2002-11-20 | $5.10 | $5.10 | 30,450 | — | — |
| 2002-11-19 | $5.09 | $5.09 | 5,400 | — | — |
| 2002-11-18 | $5.03 | $5.03 | 20,700 | — | — |
| 2002-11-15 | $5.04 | $5.04 | 7,050 | — | — |
| 2002-11-14 | $5.09 | $5.09 | 2,400 | — | — |
| 2002-11-13 | $5.08 | $5.08 | 600 | — | — |
| 2002-11-12 | $5.14 | $5.14 | 5,250 | — | — |
| 2002-11-11 | $5.13 | $5.13 | 3,750 | — | — |
| 2002-11-08 | $5.20 | $5.20 | 7,650 | — | — |
| 2002-11-07 | $5.10 | $5.10 | 14,850 | — | — |
| 2002-11-06 | $5.07 | $5.07 | 12,600 | — | — |
| 2002-11-05 | $5.09 | $5.09 | 15,000 | — | — |
| 2002-11-04 | $5.20 | $5.20 | 20,850 | — | — |
| 2002-11-01 | $5.13 | $5.13 | 10,800 | — | — |
| 2002-10-31 | $5.23 | $5.23 | 8,550 | — | — |
| 2002-10-30 | $5.17 | $5.17 | 11,700 | — | — |
| 2002-10-29 | $5.25 | $5.25 | 33,300 | — | — |
| 2002-10-28 | $5.13 | $5.13 | 22,500 | — | — |
| 2002-10-25 | $5.07 | $5.07 | 1,050 | — | — |
| 2002-10-24 | $5.13 | $5.13 | 16,500 | — | — |
| 2002-10-23 | $5.11 | $5.11 | 32,100 | — | — |
| 2002-10-22 | $5.09 | $5.09 | 3,300 | — | — |
| 2002-10-21 | $5.13 | $5.13 | 10,200 | — | — |
| 2002-10-18 | $5.01 | $5.01 | 1,500 | — | — |
| 2002-10-17 | $5.29 | $5.29 | 22,200 | — | — |
| 2002-10-16 | $5.27 | $5.27 | 12,000 | — | — |
| 2002-10-15 | $5.31 | $5.31 | 24,450 | — | — |
| 2002-10-14 | $5.07 | $5.07 | 8,400 | — | — |
| 2002-10-11 | $5.03 | $5.03 | 8,550 | — | — |
| 2002-10-10 | $4.97 | $4.97 | 1,350 | — | — |
| 2002-10-09 | $5.03 | $5.03 | 15,150 | — | — |
| 2002-10-08 | $5.15 | $5.15 | 196,500 | — | — |
| 2002-10-07 | $4.97 | $4.97 | 88,500 | — | — |
| 2002-10-04 | $5.16 | $5.16 | 10,050 | — | — |
| 2002-10-03 | $5.19 | $5.19 | 11,850 | — | — |
| 2002-10-02 | $5.09 | $5.09 | 36,450 | — | — |
| 2002-10-01 | $5.13 | $5.13 | 12,900 | — | — |
| 2002-09-30 | $5.13 | $5.13 | 36,600 | — | — |
| 2002-09-27 | $4.89 | $4.89 | 16,800 | — | — |
| 2002-09-26 | $5.11 | $5.11 | 12,600 | — | — |
| 2002-09-25 | $5.17 | $5.17 | 17,100 | — | — |
| 2002-09-24 | $4.89 | $4.89 | 8,550 | — | — |
| 2002-09-23 | $5.29 | $5.29 | 6,450 | — | — |
| 2002-09-20 | $5.00 | $5.00 | 6,300 | — | — |
| 2002-09-19 | $5.00 | $5.00 | 10,500 | — | — |
| 2002-09-18 | $5.07 | $5.07 | 11,550 | — | — |
| 2002-09-17 | $5.37 | $5.37 | 9,150 | — | — |
| 2002-09-16 | $5.33 | $5.33 | 29,550 | — | — |
| 2002-09-13 | $5.20 | $5.20 | 34,800 | — | — |
| 2002-09-12 | $5.01 | $5.01 | 14,850 | — | — |
| 2002-09-11 | $4.94 | $4.94 | 27,000 | — | — |
| 2002-09-10 | $5.28 | $5.28 | 13,050 | — | — |
| 2002-09-09 | $5.01 | $5.01 | 24,150 | — | — |
| 2002-09-06 | $4.87 | $4.87 | 14,400 | — | — |
| 2002-09-05 | $4.95 | $4.95 | 15,150 | — | — |
| 2002-09-04 | $5.02 | $5.02 | 7,800 | — | — |
| 2002-09-03 | $4.99 | $4.99 | 24,900 | — | — |
| 2002-08-30 | $4.94 | $4.94 | 56,850 | — | — |
| 2002-08-29 | $4.81 | $4.81 | 38,250 | — | — |
| 2002-08-28 | $4.93 | $4.93 | 32,400 | — | — |
| 2002-08-27 | $4.95 | $4.95 | 1,500 | — | — |
| 2002-08-26 | $5.17 | $5.17 | 17,550 | — | — |
| 2002-08-23 | $5.10 | $5.10 | 7,350 | — | — |
| 2002-08-22 | $4.94 | $4.94 | 101,700 | — | — |
| 2002-08-21 | $4.83 | $4.83 | 23,250 | — | — |
| 2002-08-20 | $4.88 | $4.88 | 20,100 | — | — |
| 2002-08-19 | $5.00 | $5.00 | 22,200 | — | — |
| 2002-08-16 | $4.99 | $4.99 | 3,750 | — | — |
| 2002-08-15 | $4.87 | $4.87 | 23,850 | — | — |
| 2002-08-14 | $4.89 | $4.89 | 12,750 | — | — |
| 2002-08-13 | $5.10 | $5.10 | 24,600 | — | — |
| 2002-08-12 | $4.90 | $4.90 | 20,850 | — | — |
| 2002-08-09 | $4.81 | $4.81 | 12,900 | — | — |
| 2002-08-08 | $4.93 | $4.93 | 22,950 | — | — |
| 2002-08-07 | $5.05 | $5.05 | 26,550 | — | — |
| 2002-08-06 | $5.28 | $5.28 | 10,650 | — | — |
| 2002-08-05 | $5.05 | $5.05 | 15,450 | — | — |
| 2002-08-02 | $5.13 | $5.13 | 4,800 | — | — |
| 2002-08-01 | $5.29 | $5.29 | 37,800 | — | — |
| 2002-07-31 | $5.47 | $5.47 | 59,100 | — | — |
| 2002-07-30 | $4.93 | $4.93 | 27,450 | — | — |
| 2002-07-29 | $4.77 | $4.77 | 27,600 | — | — |
| 2002-07-26 | $4.29 | $4.29 | 13,050 | — | — |
| 2002-07-25 | $4.11 | $4.11 | 18,600 | — | — |
| 2002-07-24 | $4.37 | $4.37 | 37,200 | — | — |
| 2002-07-23 | $4.39 | $4.39 | 39,450 | — | — |
| 2002-07-22 | $4.53 | $4.53 | 45,450 | — | — |
| 2002-07-19 | $4.59 | $4.59 | 38,100 | — | — |
| 2002-07-18 | $4.66 | $4.66 | 14,700 | — | — |
| 2002-07-17 | $4.73 | $4.73 | 31,350 | — | — |
| 2002-07-16 | $4.59 | $4.59 | 24,150 | — | — |
| 2002-07-15 | $4.66 | $4.66 | 29,850 | — | — |
| 2002-07-12 | $4.80 | $4.80 | 24,450 | — | — |
| 2002-07-11 | $4.81 | $4.81 | 19,050 | — | — |
| 2002-07-10 | $4.77 | $4.77 | 14,250 | — | — |
| 2002-07-09 | $4.71 | $4.71 | 28,350 | — | — |
| 2002-07-08 | $4.73 | $4.73 | 80,850 | — | — |
| 2002-07-05 | $4.79 | $4.79 | 52,350 | — | — |
| 2002-07-03 | $4.73 | $4.73 | 97,200 | — | — |
| 2002-07-02 | $4.70 | $4.70 | 56,250 | — | — |
| 2002-07-01 | $4.84 | $4.84 | 40,500 | — | — |
| 2002-06-28 | $5.00 | $5.00 | 536,700 | — | — |
| 2002-06-27 | $4.87 | $4.87 | 39,300 | — | — |
| 2002-06-26 | $5.10 | $5.10 | 18,450 | — | — |
| 2002-06-25 | $5.47 | $5.47 | 58,350 | — | — |
| 2002-06-24 | $5.76 | $5.76 | 71,250 | — | — |
| 2002-06-21 | $5.33 | $5.33 | 83,250 | — | — |
| 2002-06-20 | $5.17 | $5.17 | 31,950 | — | — |
| 2002-06-19 | $5.00 | $5.00 | 24,750 | — | — |
| 2002-06-18 | $4.87 | $4.87 | 37,800 | — | — |
| 2002-06-17 | $4.93 | $4.93 | 24,000 | — | — |
| 2002-06-14 | $4.93 | $4.93 | 29,850 | — | — |
| 2002-06-13 | $5.26 | $5.26 | 21,150 | — | — |
| 2002-06-12 | $4.95 | $4.95 | 41,550 | — | — |
| 2002-06-11 | $5.07 | $5.07 | 29,250 | — | — |
| 2002-06-10 | $4.87 | $4.87 | 27,900 | — | — |
| 2002-06-07 | $4.87 | $4.87 | 42,300 | — | — |
| 2002-06-06 | $4.99 | $4.99 | 91,200 | — | — |
| 2002-06-05 | $4.91 | $4.91 | 9,300 | — | — |
| 2002-06-04 | $5.07 | $5.07 | 28,350 | — | — |
| 2002-06-03 | $4.81 | $4.81 | 86,700 | — | — |
| 2002-05-31 | $5.22 | $5.22 | 93,150 | — | — |
| 2002-05-30 | $4.97 | $4.97 | 140,550 | — | — |
| 2002-05-29 | $5.17 | $5.17 | 36,150 | — | — |
| 2002-05-28 | $5.25 | $5.25 | 58,950 | — | — |
| 2002-05-24 | $5.30 | $5.30 | 44,400 | — | — |
| 2002-05-23 | $5.37 | $5.37 | 19,950 | — | — |
| 2002-05-22 | $5.43 | $5.43 | 38,550 | — | — |
| 2002-05-21 | $5.35 | $5.35 | 16,950 | — | — |
| 2002-05-20 | $5.43 | $5.43 | 18,000 | — | — |
| 2002-05-17 | $5.66 | $5.66 | 51,150 | — | — |
| 2002-05-16 | $5.54 | $5.54 | 202,350 | — | — |
| 2002-05-15 | $5.75 | $5.75 | 11,400 | — | — |
| 2002-05-14 | $5.69 | $5.69 | 101,700 | — | — |
| 2002-05-13 | $5.57 | $5.57 | 39,600 | — | — |
| 2002-05-10 | $5.75 | $5.75 | 61,350 | — | — |
| 2002-05-09 | $5.83 | $5.83 | 22,950 | — | — |
| 2002-05-08 | $6.09 | $6.09 | 113,250 | — | — |
| 2002-05-07 | $5.86 | $5.86 | 151,350 | — | — |
| 2002-05-06 | $5.77 | $5.77 | 49,200 | — | — |
| 2002-05-03 | $6.07 | $6.07 | 49,950 | — | — |
| 2002-05-02 | $6.00 | $6.00 | 45,900 | — | — |
| 2002-05-01 | $5.87 | $5.87 | 9,150 | — | — |
| 2002-04-30 | $6.00 | $6.00 | 45,000 | — | — |
| 2002-04-29 | $5.81 | $5.81 | 13,200 | — | — |
| 2002-04-26 | $6.00 | $6.00 | 42,300 | — | — |
| 2002-04-25 | $5.68 | $5.68 | 97,650 | — | — |
| 2002-04-24 | $5.57 | $5.57 | 78,450 | — | — |
| 2002-04-23 | $5.25 | $5.25 | 78,150 | — | — |
| 2002-04-22 | $5.45 | $5.45 | 54,300 | — | — |
| 2002-04-19 | $6.00 | $6.00 | 46,650 | — | — |
| 2002-04-18 | $6.08 | $6.08 | 32,400 | — | — |
| 2002-04-17 | $6.17 | $6.17 | 32,550 | — | — |
| 2002-04-16 | $5.94 | $5.94 | 58,350 | — | — |
| 2002-04-15 | $6.17 | $6.17 | 37,950 | — | — |
| 2002-04-12 | $6.05 | $6.05 | 59,550 | — | — |
| 2002-04-11 | $6.01 | $6.01 | 61,350 | — | — |
| 2002-04-10 | $6.41 | $6.41 | 81,000 | — | — |
| 2002-04-09 | $6.11 | $6.11 | 32,850 | — | — |
| 2002-04-08 | $5.67 | $5.67 | 84,750 | — | — |
| 2002-04-05 | $6.43 | $6.43 | 25,050 | — | — |
| 2002-04-04 | $6.57 | $6.57 | 53,250 | — | — |
| 2002-04-03 | $6.87 | $6.87 | 200,400 | — | — |
| 2002-04-02 | $6.63 | $6.63 | 58,950 | — | — |
| 2002-04-01 | $6.73 | $6.73 | 130,500 | — | — |
| 2002-03-28 | $6.57 | $6.57 | 52,050 | — | — |
| 2002-03-27 | $6.59 | $6.59 | 119,400 | — | — |
| 2002-03-26 | $6.49 | $6.49 | 61,500 | — | — |
| 2002-03-25 | $6.37 | $6.37 | 68,100 | — | — |
| 2002-03-22 | $6.33 | $6.33 | 98,400 | — | — |
| 2002-03-21 | $7.12 | $7.12 | 77,550 | — | — |
| 2002-03-20 | $6.83 | $6.83 | 29,850 | — | — |
| 2002-03-19 | $6.81 | $6.81 | 73,650 | — | — |
| 2002-03-18 | $6.63 | $6.63 | 104,250 | — | — |
| 2002-03-15 | $6.21 | $6.21 | 77,550 | — | — |
| 2002-03-14 | $5.99 | $5.99 | 50,550 | — | — |
| 2002-03-13 | $5.67 | $5.67 | 87,750 | — | — |
| 2002-03-12 | $5.85 | $5.85 | 225,150 | — | — |
| 2002-03-11 | $5.27 | $5.27 | 79,200 | — | — |
| 2002-03-08 | $5.27 | $5.27 | 134,100 | — | — |
| 2002-03-07 | $5.09 | $5.09 | 87,150 | — | — |
| 2002-03-06 | $5.27 | $5.27 | 175,500 | — | — |
| 2002-03-05 | $5.20 | $5.20 | 94,500 | — | — |
| 2002-03-04 | $5.27 | $5.27 | 84,150 | — | — |
| 2002-03-01 | $5.20 | $5.20 | 59,550 | — | — |
| 2002-02-28 | $5.21 | $5.21 | 84,750 | — | — |
| 2002-02-27 | $5.13 | $5.13 | 124,050 | — | — |
| 2002-02-26 | $5.19 | $5.19 | 106,650 | — | — |
| 2002-02-25 | $4.99 | $4.99 | 105,900 | — | — |
| 2002-02-22 | $4.77 | $4.77 | 48,000 | — | — |
| 2002-02-21 | $4.75 | $4.75 | 80,250 | — | — |
| 2002-02-20 | $4.73 | $4.73 | 90,750 | — | — |
| 2002-02-19 | $4.85 | $4.85 | 72,000 | — | — |
| 2002-02-15 | $4.90 | $4.90 | 104,850 | — | — |
| 2002-02-14 | $4.95 | $4.95 | 71,700 | — | — |
| 2002-02-13 | $4.93 | $4.93 | 117,150 | — | — |
| 2002-02-12 | $4.77 | $4.77 | 15,000 | — | — |
| 2002-02-11 | $4.73 | $4.73 | 37,050 | — | — |
| 2002-02-08 | $5.07 | $5.07 | 32,850 | — | — |
| 2002-02-07 | $5.25 | $5.25 | 28,950 | — | — |
| 2002-02-06 | $5.27 | $5.27 | 33,150 | — | — |
| 2002-02-05 | $5.33 | $5.33 | 78,750 | — | — |
| 2002-02-04 | $5.09 | $5.09 | 79,500 | — | — |
| 2002-02-01 | $4.93 | $4.93 | 100,650 | — | — |
| 2002-01-31 | $4.33 | $4.33 | 36,450 | — | — |
| 2002-01-30 | $4.09 | $4.09 | 6,750 | — | — |
| 2002-01-29 | $4.03 | $4.03 | 65,100 | — | — |
| 2002-01-28 | $4.13 | $4.13 | 28,950 | — | — |
| 2002-01-25 | $3.93 | $3.93 | 91,800 | — | — |
| 2002-01-24 | $3.87 | $3.87 | 97,500 | — | — |
| 2002-01-23 | $3.80 | $3.80 | 156,750 | — | — |
| 2002-01-22 | $3.60 | $3.60 | 144,450 | — | — |
| 2002-01-18 | $4.23 | $4.23 | 8,550 | — | — |
| 2002-01-17 | $4.32 | $4.32 | 18,000 | — | — |
| 2002-01-16 | $4.32 | $4.32 | 21,450 | — | — |
| 2002-01-15 | $4.30 | $4.30 | 44,400 | — | — |
| 2002-01-14 | $4.39 | $4.39 | 123,150 | — | — |
| 2002-01-11 | $4.59 | $4.59 | 77,100 | — | — |
| 2002-01-10 | $4.66 | $4.66 | 39,450 | — | — |
| 2002-01-09 | $4.67 | $4.67 | 59,400 | — | — |
| 2002-01-08 | $4.55 | $4.55 | 75,300 | — | — |
| 2002-01-07 | $4.20 | $4.20 | 108,600 | — | — |
| 2002-01-04 | $4.60 | $4.60 | 87,600 | — | — |
| 2002-01-03 | $4.86 | $4.86 | 32,850 | — | — |
| 2002-01-02 | $5.21 | $5.21 | 75,450 | — | — |