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
- 1999-11-12 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 | $1.17 | $1.17 | 16,400 | — | — |
| 2002-12-30 | $1.16 | $1.16 | 35,500 | — | — |
| 2002-12-27 | $1.25 | $1.25 | 14,000 | — | — |
| 2002-12-26 | $1.31 | $1.31 | 139,600 | — | — |
| 2002-12-24 | $1.35 | $1.35 | 8,800 | — | — |
| 2002-12-23 | $1.35 | $1.35 | 27,500 | — | — |
| 2002-12-20 | $1.35 | $1.35 | 12,700 | — | — |
| 2002-12-19 | $1.35 | $1.35 | 39,200 | — | — |
| 2002-12-18 | $1.36 | $1.36 | 9,000 | — | — |
| 2002-12-17 | $1.35 | $1.35 | 38,600 | — | — |
| 2002-12-16 | $1.36 | $1.36 | 34,700 | — | — |
| 2002-12-13 | $1.41 | $1.41 | 22,800 | — | — |
| 2002-12-12 | $1.39 | $1.39 | 37,800 | — | — |
| 2002-12-11 | $1.39 | $1.39 | 12,600 | — | — |
| 2002-12-10 | $1.38 | $1.38 | 56,000 | — | — |
| 2002-12-09 | $1.46 | $1.46 | 142,900 | — | — |
| 2002-12-06 | $1.41 | $1.41 | 119,700 | — | — |
| 2002-12-05 | $1.27 | $1.27 | 50,600 | — | — |
| 2002-12-04 | $1.35 | $1.35 | 79,900 | — | — |
| 2002-12-03 | $1.26 | $1.26 | 143,000 | — | — |
| 2002-12-02 | $1.08 | $1.08 | 218,300 | — | — |
| 2002-11-29 | $0.98 | $0.98 | 148,200 | — | — |
| 2002-11-27 | $1.01 | $1.01 | 173,500 | — | — |
| 2002-11-26 | $1.08 | $1.08 | 70,000 | — | — |
| 2002-11-25 | $1.14 | $1.14 | 69,200 | — | — |
| 2002-11-22 | $1.22 | $1.22 | 18,200 | — | — |
| 2002-11-21 | $1.26 | $1.26 | 12,500 | — | — |
| 2002-11-20 | $1.22 | $1.22 | 13,700 | — | — |
| 2002-11-19 | $1.20 | $1.20 | 9,900 | — | — |
| 2002-11-18 | $1.18 | $1.18 | 10,900 | — | — |
| 2002-11-15 | $1.19 | $1.19 | 33,200 | — | — |
| 2002-11-14 | $1.15 | $1.15 | 56,300 | — | — |
| 2002-11-13 | $1.11 | $1.11 | 156,200 | — | — |
| 2002-11-12 | $1.10 | $1.10 | 88,800 | — | — |
| 2002-11-11 | $1.11 | $1.11 | 23,800 | — | — |
| 2002-11-08 | $1.20 | $1.20 | 61,800 | — | — |
| 2002-11-07 | $1.25 | $1.25 | 191,000 | — | — |
| 2002-11-06 | $1.49 | $1.49 | 8,900 | — | — |
| 2002-11-05 | $1.50 | $1.50 | 17,300 | — | — |
| 2002-11-04 | $1.60 | $1.60 | 203,100 | — | — |
| 2002-11-01 | $1.18 | $1.18 | 18,100 | — | — |
| 2002-10-31 | $1.25 | $1.25 | 280,600 | — | — |
| 2002-10-30 | $1.18 | $1.18 | 251,500 | — | — |
| 2002-10-29 | $1.46 | $1.46 | 241,400 | — | — |
| 2002-10-28 | $1.50 | $1.50 | 32,600 | — | — |
| 2002-10-25 | $1.35 | $1.35 | 93,200 | — | — |
| 2002-10-24 | $1.50 | $1.50 | 66,900 | — | — |
| 2002-10-23 | $1.75 | $1.75 | 11,900 | — | — |
| 2002-10-22 | $1.78 | $1.78 | 21,400 | — | — |
| 2002-10-21 | $1.78 | $1.78 | 9,100 | — | — |
| 2002-10-18 | $1.74 | $1.74 | 28,500 | — | — |
| 2002-10-17 | $1.85 | $1.85 | 131,200 | — | — |
| 2002-10-16 | $2.09 | $2.09 | 76,400 | — | — |
| 2002-10-15 | $2.35 | $2.35 | 50,200 | — | — |
| 2002-10-14 | $2.42 | $2.42 | 23,200 | — | — |
| 2002-10-11 | $2.42 | $2.42 | 14,900 | — | — |
| 2002-10-10 | $2.25 | $2.25 | 20,100 | — | — |
| 2002-10-09 | $2.20 | $2.20 | 12,100 | — | — |
| 2002-10-08 | $2.32 | $2.32 | 11,600 | — | — |
| 2002-10-07 | $2.52 | $2.52 | 13,900 | — | — |
| 2002-10-04 | $2.52 | $2.52 | 14,300 | — | — |
| 2002-10-03 | $2.62 | $2.62 | 46,400 | — | — |
| 2002-10-02 | $2.77 | $2.77 | 67,300 | — | — |
| 2002-10-01 | $2.42 | $2.42 | 15,500 | — | — |
| 2002-09-30 | $2.90 | $2.90 | 68,000 | — | — |
| 2002-09-27 | $2.49 | $2.49 | 75,300 | — | — |
| 2002-09-26 | $2.11 | $2.11 | 4,800 | — | — |
| 2002-09-25 | $2.12 | $2.12 | 65,400 | — | — |
| 2002-09-24 | $2.15 | $2.15 | 3,600 | — | — |
| 2002-09-23 | $2.19 | $2.19 | 69,800 | — | — |
| 2002-09-20 | $2.25 | $2.25 | 15,200 | — | — |
| 2002-09-19 | $2.25 | $2.25 | 11,600 | — | — |
| 2002-09-18 | $2.10 | $2.10 | 15,000 | — | — |
| 2002-09-17 | $2.05 | $2.05 | 48,000 | — | — |
| 2002-09-16 | $2.26 | $2.26 | 15,100 | — | — |
| 2002-09-13 | $2.27 | $2.27 | 32,400 | — | — |
| 2002-09-12 | $2.45 | $2.45 | 7,900 | — | — |
| 2002-09-11 | $2.66 | $2.66 | 21,200 | — | — |
| 2002-09-10 | $2.60 | $2.60 | 117,000 | — | — |
| 2002-09-09 | $2.50 | $2.50 | 245,100 | — | — |
| 2002-09-06 | $2.50 | $2.50 | 174,900 | — | — |
| 2002-09-05 | $2.10 | $2.10 | 88,000 | — | — |
| 2002-09-04 | $2.05 | $2.05 | 180,200 | — | — |
| 2002-09-03 | $1.75 | $1.75 | 38,700 | — | — |
| 2002-08-30 | $1.70 | $1.70 | 31,500 | — | — |
| 2002-08-29 | $1.60 | $1.60 | 16,500 | — | — |
| 2002-08-28 | $1.56 | $1.56 | 27,400 | — | — |
| 2002-08-27 | $1.55 | $1.55 | 38,900 | — | — |
| 2002-08-26 | $1.74 | $1.74 | 36,500 | — | — |
| 2002-08-23 | $1.50 | $1.50 | 16,400 | — | — |
| 2002-08-22 | $1.56 | $1.56 | 489,700 | — | — |
| 2002-08-21 | $1.94 | $1.94 | 48,000 | — | — |
| 2002-08-20 | $1.65 | $1.65 | 13,600 | — | — |
| 2002-08-19 | $1.63 | $1.63 | 50,800 | — | — |
| 2002-08-16 | $1.95 | $1.95 | 74,000 | — | — |
| 2002-08-15 | $1.69 | $1.69 | 43,800 | — | — |
| 2002-08-14 | $1.55 | $1.55 | 2,600 | — | — |
| 2002-08-13 | $1.65 | $1.65 | 5,700 | — | — |
| 2002-08-12 | $1.53 | $1.53 | 10,100 | — | — |
| 2002-08-09 | $1.55 | $1.55 | 12,100 | — | — |
| 2002-08-08 | $1.59 | $1.59 | 17,200 | — | — |
| 2002-08-07 | $1.59 | $1.59 | 8,100 | — | — |
| 2002-08-06 | $1.50 | $1.50 | 16,100 | — | — |
| 2002-08-05 | $1.65 | $1.65 | 22,500 | — | — |
| 2002-08-02 | $1.56 | $1.56 | 10,500 | — | — |
| 2002-08-01 | $1.86 | $1.86 | 47,400 | — | — |
| 2002-07-31 | $1.30 | $1.30 | 8,900 | — | — |
| 2002-07-30 | $1.44 | $1.44 | 24,100 | — | — |
| 2002-07-29 | $1.58 | $1.58 | 35,200 | — | — |
| 2002-07-26 | $1.44 | $1.44 | 37,800 | — | — |
| 2002-07-25 | $1.24 | $1.24 | 76,800 | — | — |
| 2002-07-24 | $1.20 | $1.20 | 67,500 | — | — |
| 2002-07-23 | $1.26 | $1.26 | 44,000 | — | — |
| 2002-07-22 | $1.22 | $1.22 | 87,500 | — | — |
| 2002-07-19 | $1.45 | $1.45 | 66,200 | — | — |
| 2002-07-18 | $1.82 | $1.82 | 93,500 | — | — |
| 2002-07-17 | $1.94 | $1.94 | 244,000 | — | — |
| 2002-07-16 | $2.28 | $2.28 | 83,000 | — | — |
| 2002-07-15 | $2.28 | $2.28 | 89,200 | — | — |
| 2002-07-12 | $2.30 | $2.30 | 422,100 | — | — |
| 2002-07-11 | $1.95 | $1.95 | 127,300 | — | — |
| 2002-07-10 | $1.50 | $1.50 | 87,000 | — | — |
| 2002-07-09 | $1.28 | $1.28 | 107,300 | — | — |
| 2002-07-08 | $1.15 | $1.15 | 12,200 | — | — |
| 2002-07-05 | $1.11 | $1.11 | 700 | — | — |
| 2002-07-03 | $1.10 | $1.10 | 33,300 | — | — |
| 2002-07-02 | $1.12 | $1.12 | 39,300 | — | — |
| 2002-07-01 | $1.12 | $1.12 | 33,000 | — | — |
| 2002-06-28 | $1.04 | $1.04 | 137,300 | — | — |
| 2002-06-27 | $1.25 | $1.25 | 40,500 | — | — |
| 2002-06-26 | $1.22 | $1.22 | 33,800 | — | — |
| 2002-06-25 | $1.09 | $1.09 | 61,700 | — | — |
| 2002-06-24 | $1.20 | $1.20 | 23,700 | — | — |
| 2002-06-21 | $1.25 | $1.25 | 50,400 | — | — |
| 2002-06-20 | $1.11 | $1.11 | 38,100 | — | — |
| 2002-06-19 | $1.28 | $1.28 | 48,000 | — | — |
| 2002-06-18 | $1.26 | $1.26 | 80,200 | — | — |
| 2002-06-17 | $1.24 | $1.24 | 71,800 | — | — |
| 2002-06-14 | $1.40 | $1.40 | 33,700 | — | — |
| 2002-06-13 | $1.36 | $1.36 | 82,900 | — | — |
| 2002-06-12 | $1.17 | $1.17 | 45,900 | — | — |
| 2002-06-11 | $1.17 | $1.17 | 64,000 | — | — |
| 2002-06-10 | $1.15 | $1.15 | 135,400 | — | — |
| 2002-06-07 | $1.30 | $1.30 | 126,800 | — | — |
| 2002-06-06 | $1.66 | $1.66 | 61,300 | — | — |
| 2002-06-05 | $1.86 | $1.86 | 41,300 | — | — |
| 2002-06-04 | $1.71 | $1.71 | 69,000 | — | — |
| 2002-06-03 | $1.91 | $1.91 | 95,600 | — | — |
| 2002-05-31 | $2.07 | $2.07 | 5,900 | — | — |
| 2002-05-30 | $2.10 | $2.10 | 71,400 | — | — |
| 2002-05-29 | $2.20 | $2.20 | 32,100 | — | — |
| 2002-05-28 | $2.20 | $2.20 | 5,700 | — | — |
| 2002-05-24 | $2.25 | $2.25 | 28,600 | — | — |
| 2002-05-23 | $2.27 | $2.27 | 242,300 | — | — |
| 2002-05-22 | $2.20 | $2.20 | 67,200 | — | — |
| 2002-05-21 | $2.13 | $2.13 | 67,500 | — | — |
| 2002-05-20 | $1.89 | $1.89 | 19,600 | — | — |
| 2002-05-17 | $2.17 | $2.17 | 31,900 | — | — |
| 2002-05-16 | $2.27 | $2.27 | 28,100 | — | — |
| 2002-05-15 | $2.08 | $2.08 | 95,900 | — | — |
| 2002-05-14 | $2.34 | $2.34 | 21,100 | — | — |
| 2002-05-13 | $2.30 | $2.30 | 4,600 | — | — |
| 2002-05-10 | $2.34 | $2.34 | 456,500 | — | — |
| 2002-05-09 | $2.40 | $2.40 | 59,500 | — | — |
| 2002-05-08 | $2.42 | $2.42 | 97,500 | — | — |
| 2002-05-07 | $2.07 | $2.07 | 78,100 | — | — |
| 2002-05-06 | $1.97 | $1.97 | 50,400 | — | — |
| 2002-05-03 | $2.24 | $2.24 | 42,300 | — | — |
| 2002-05-02 | $2.21 | $2.21 | 99,700 | — | — |
| 2002-05-01 | $2.04 | $2.04 | 81,800 | — | — |
| 2002-04-30 | $2.36 | $2.36 | 100,500 | — | — |
| 2002-04-29 | $2.65 | $2.65 | 23,300 | — | — |
| 2002-04-26 | $2.75 | $2.75 | 157,800 | — | — |
| 2002-04-25 | $2.40 | $2.40 | 78,100 | — | — |
| 2002-04-24 | $2.74 | $2.74 | 35,200 | — | — |
| 2002-04-23 | $2.82 | $2.82 | 19,800 | — | — |
| 2002-04-22 | $2.89 | $2.89 | 19,800 | — | — |
| 2002-04-19 | $2.96 | $2.96 | 13,500 | — | — |
| 2002-04-18 | $2.96 | $2.96 | 25,600 | — | — |
| 2002-04-17 | $2.95 | $2.95 | 22,600 | — | — |
| 2002-04-16 | $3.10 | $3.10 | 17,800 | — | — |
| 2002-04-15 | $3.15 | $3.15 | 19,200 | — | — |
| 2002-04-12 | $3.20 | $3.20 | 23,800 | — | — |
| 2002-04-11 | $3.15 | $3.15 | 12,000 | — | — |
| 2002-04-10 | $3.20 | $3.20 | 15,000 | — | — |
| 2002-04-09 | $3.30 | $3.30 | 19,800 | — | — |
| 2002-04-08 | $3.25 | $3.25 | 12,600 | — | — |
| 2002-04-05 | $3.50 | $3.50 | 220,700 | — | — |
| 2002-04-04 | $3.53 | $3.53 | 279,800 | — | — |
| 2002-04-03 | $3.00 | $3.00 | 90,600 | — | — |
| 2002-04-02 | $3.05 | $3.05 | 63,800 | — | — |
| 2002-04-01 | $2.92 | $2.92 | 36,500 | — | — |
| 2002-03-28 | $2.90 | $2.90 | 64,500 | — | — |
| 2002-03-27 | $3.03 | $3.03 | 59,600 | — | — |
| 2002-03-26 | $3.00 | $3.00 | 62,600 | — | — |
| 2002-03-25 | $3.20 | $3.20 | 40,500 | — | — |
| 2002-03-22 | $3.15 | $3.15 | 55,300 | — | — |
| 2002-03-21 | $3.02 | $3.02 | 34,600 | — | — |
| 2002-03-20 | $3.00 | $3.00 | 98,100 | — | — |
| 2002-03-19 | $3.28 | $3.28 | 57,800 | — | — |
| 2002-03-18 | $3.18 | $3.18 | 321,600 | — | — |
| 2002-03-15 | $3.23 | $3.23 | 164,000 | — | — |
| 2002-03-14 | $3.35 | $3.35 | 201,000 | — | — |
| 2002-03-13 | $2.72 | $2.72 | 127,100 | — | — |
| 2002-03-12 | $2.95 | $2.95 | 49,600 | — | — |
| 2002-03-11 | $2.80 | $2.80 | 85,100 | — | — |
| 2002-03-08 | $2.75 | $2.75 | 26,900 | — | — |
| 2002-03-07 | $2.60 | $2.60 | 63,600 | — | — |
| 2002-03-06 | $2.80 | $2.80 | 58,200 | — | — |
| 2002-03-05 | $2.53 | $2.53 | 103,500 | — | — |
| 2002-03-04 | $2.45 | $2.45 | 125,400 | — | — |
| 2002-03-01 | $2.00 | $2.00 | 136,900 | — | — |
| 2002-02-28 | $1.90 | $1.90 | 150,300 | — | — |
| 2002-02-27 | $2.23 | $2.23 | 209,800 | — | — |
| 2002-02-26 | $2.31 | $2.31 | 42,600 | — | — |
| 2002-02-25 | $2.45 | $2.45 | 24,600 | — | — |
| 2002-02-22 | $2.54 | $2.54 | 57,400 | — | — |
| 2002-02-21 | $2.55 | $2.55 | 124,900 | — | — |
| 2002-02-20 | $2.61 | $2.61 | 275,200 | — | — |
| 2002-02-19 | $2.30 | $2.30 | 168,900 | — | — |
| 2002-02-15 | $2.34 | $2.34 | 333,400 | — | — |
| 2002-02-14 | $2.75 | $2.75 | 89,400 | — | — |
| 2002-02-13 | $3.40 | $3.40 | 529,300 | — | — |
| 2002-02-12 | $3.58 | $3.58 | 485,300 | — | — |
| 2002-02-11 | $4.50 | $4.50 | 71,300 | — | — |
| 2002-02-08 | $4.50 | $4.50 | 147,900 | — | — |
| 2002-02-07 | $4.19 | $4.19 | 39,000 | — | — |
| 2002-02-06 | $3.95 | $3.95 | 32,800 | — | — |
| 2002-02-05 | $4.05 | $4.05 | 91,300 | — | — |
| 2002-02-04 | $3.82 | $3.82 | 121,500 | — | — |
| 2002-02-01 | $4.80 | $4.80 | 8,700 | — | — |
| 2002-01-31 | $4.65 | $4.65 | 83,700 | — | — |
| 2002-01-30 | $5.05 | $5.05 | 116,500 | — | — |
| 2002-01-29 | $5.00 | $5.00 | 29,600 | — | — |
| 2002-01-28 | $4.85 | $4.85 | 20,800 | — | — |
| 2002-01-25 | $4.79 | $4.79 | 25,000 | — | — |
| 2002-01-24 | $5.00 | $5.00 | 77,800 | — | — |
| 2002-01-23 | $4.63 | $4.63 | 52,000 | — | — |
| 2002-01-22 | $5.25 | $5.25 | 30,700 | — | — |
| 2002-01-18 | $5.75 | $5.75 | 37,500 | — | — |
| 2002-01-17 | $5.85 | $5.85 | 13,700 | — | — |
| 2002-01-16 | $5.94 | $5.94 | 23,400 | — | — |
| 2002-01-15 | $5.75 | $5.75 | 153,900 | — | — |
| 2002-01-14 | $5.50 | $5.50 | 13,300 | — | — |
| 2002-01-11 | $5.69 | $5.69 | 50,400 | — | — |
| 2002-01-10 | $5.99 | $5.99 | 37,100 | — | — |
| 2002-01-09 | $6.60 | $6.60 | 39,700 | — | — |
| 2002-01-08 | $6.45 | $6.45 | 6,900 | — | — |
| 2002-01-07 | $6.45 | $6.45 | 43,500 | — | — |
| 2002-01-04 | $6.64 | $6.64 | 63,300 | — | — |
| 2002-01-03 | $6.80 | $6.80 | 41,500 | — | — |
| 2002-01-02 | $6.79 | $6.79 | 79,800 | — | — |