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
- 1996-05-23 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 | $3.90 | $5.33 | 48,400 | — | — |
| 2002-12-30 | $3.90 | $5.33 | 39,700 | — | — |
| 2002-12-27 | $3.91 | $5.34 | 21,900 | — | — |
| 2002-12-26 | $3.93 | $5.37 | 105,800 | — | — |
| 2002-12-24 | $3.97 | $5.43 | 15,800 | — | — |
| 2002-12-23 | $3.91 | $5.34 | 59,300 | — | — |
| 2002-12-20 | $3.99 | $5.45 | 90,600 | — | — |
| 2002-12-19 | $3.95 | $5.40 | 84,900 | — | — |
| 2002-12-18 | $4.04 | $5.52 | 12,900 | — | — |
| 2002-12-17 | $4.09 | $5.59 | 64,100 | — | — |
| 2002-12-16 | $4.12 | $5.63 | 78,600 | — | — |
| 2002-12-13 | $4.08 | $5.58 | 29,200 | — | — |
| 2002-12-12 | $4.08 | $5.58 | 45,000 | — | — |
| 2002-12-11 | $4.05 | $5.54 | 28,400 | — | — |
| 2002-12-10 | $4.12 | $5.63 | 86,100 | — | — |
| 2002-12-09 | $4.25 | $5.81 | 12,400 | — | — |
| 2002-12-06 | $4.38 | $5.99 | 17,700 | — | — |
| 2002-12-05 | $4.20 | $5.74 | 37,300 | — | — |
| 2002-12-04 | $4.18 | $5.71 | 44,000 | — | — |
| 2002-12-03 | $4.29 | $5.86 | 37,600 | — | — |
| 2002-12-02 | $4.09 | $5.59 | 131,500 | — | — |
| 2002-11-29 | $4.20 | $5.74 | 67,700 | — | — |
| 2002-11-27 | $4.12 | $5.63 | 95,300 | — | — |
| 2002-11-26 | $4.24 | $5.80 | 22,600 | — | — |
| 2002-11-25 | $4.13 | $5.64 | 34,000 | — | — |
| 2002-11-22 | $4.01 | $5.48 | 177,800 | — | — |
| 2002-11-21 | $4.15 | $5.67 | 18,600 | — | — |
| 2002-11-20 | $4.19 | $5.73 | 84,700 | — | — |
| 2002-11-19 | $4.29 | $5.86 | 27,100 | — | — |
| 2002-11-18 | $4.30 | $5.88 | 28,800 | — | — |
| 2002-11-15 | $4.09 | $5.59 | 83,200 | — | — |
| 2002-11-14 | $4.07 | $5.56 | 211,500 | — | — |
| 2002-11-13 | $4.61 | $6.30 | 21,600 | — | — |
| 2002-11-12 | $4.69 | $6.41 | 21,300 | — | — |
| 2002-11-11 | $4.66 | $6.37 | 22,800 | — | — |
| 2002-11-08 | $4.73 | $6.47 | 57,800 | — | — |
| 2002-11-07 | $4.73 | $6.47 | 61,000 | — | — |
| 2002-11-06 | $4.69 | $6.41 | 109,500 | — | — |
| 2002-11-05 | $4.75 | $6.49 | 27,800 | — | — |
| 2002-11-04 | $4.75 | $6.49 | 38,200 | — | — |
| 2002-11-01 | $4.98 | $6.81 | 25,700 | — | — |
| 2002-10-31 | $5.17 | $7.07 | 61,100 | — | — |
| 2002-10-30 | $4.88 | $6.67 | 243,000 | — | — |
| 2002-10-29 | $4.51 | $6.16 | 16,400 | — | — |
| 2002-10-28 | $4.60 | $6.29 | 26,000 | — | — |
| 2002-10-25 | $4.74 | $6.48 | 12,600 | — | — |
| 2002-10-24 | $5.00 | $6.83 | 35,700 | — | — |
| 2002-10-23 | $4.68 | $6.40 | 9,600 | — | — |
| 2002-10-22 | $4.72 | $6.45 | 16,200 | — | — |
| 2002-10-21 | $4.67 | $6.38 | 12,900 | — | — |
| 2002-10-18 | $4.75 | $6.49 | 5,300 | — | — |
| 2002-10-17 | $4.65 | $6.36 | 7,600 | — | — |
| 2002-10-16 | $4.60 | $6.29 | 17,300 | — | — |
| 2002-10-15 | $4.58 | $6.26 | 5,300 | — | — |
| 2002-10-14 | $4.60 | $6.29 | 5,200 | — | — |
| 2002-10-11 | $4.82 | $6.59 | 9,900 | — | — |
| 2002-10-10 | $4.67 | $6.38 | 23,900 | — | — |
| 2002-10-09 | $4.77 | $6.52 | 55,700 | — | — |
| 2002-10-08 | $4.79 | $6.55 | 29,000 | — | — |
| 2002-10-07 | $4.65 | $6.36 | 45,500 | — | — |
| 2002-10-04 | $4.73 | $6.47 | 24,400 | — | — |
| 2002-10-03 | $4.79 | $6.55 | 16,400 | — | — |
| 2002-10-02 | $4.79 | $6.55 | 38,500 | — | — |
| 2002-10-01 | $4.75 | $6.49 | 15,300 | — | — |
| 2002-09-30 | $4.77 | $6.52 | 88,100 | — | — |
| 2002-09-27 | $4.80 | $6.56 | 17,000 | — | — |
| 2002-09-26 | $4.90 | $6.70 | 18,200 | — | — |
| 2002-09-25 | $4.98 | $6.81 | 164,800 | — | — |
| 2002-09-24 | $5.02 | $6.86 | 124,900 | — | — |
| 2002-09-23 | $5.00 | $6.83 | 167,000 | — | — |
| 2002-09-20 | $5.20 | $7.11 | 46,700 | — | — |
| 2002-09-19 | $5.15 | $7.04 | 73,800 | — | — |
| 2002-09-18 | $5.00 | $6.83 | 330,100 | — | — |
| 2002-09-17 | $4.75 | $6.49 | 47,200 | — | — |
| 2002-09-16 | $4.55 | $6.22 | 11,200 | — | — |
| 2002-09-13 | $4.72 | $6.45 | 31,200 | — | — |
| 2002-09-12 | $4.69 | $6.41 | 122,500 | — | — |
| 2002-09-11 | $4.60 | $6.29 | 61,300 | — | — |
| 2002-09-10 | $4.63 | $6.33 | 71,400 | — | — |
| 2002-09-09 | $4.60 | $6.29 | 79,300 | — | — |
| 2002-09-06 | $4.63 | $6.33 | 46,700 | — | — |
| 2002-09-05 | $4.70 | $6.42 | 59,500 | — | — |
| 2002-09-04 | $4.67 | $6.38 | 10,400 | — | — |
| 2002-09-03 | $4.63 | $6.33 | 37,700 | — | — |
| 2002-08-30 | $4.84 | $6.62 | 119,800 | — | — |
| 2002-08-29 | $4.77 | $6.52 | 211,800 | — | — |
| 2002-08-28 | $4.75 | $6.45 | 73,700 | — | — |
| 2002-08-27 | $4.88 | $6.63 | 45,700 | — | — |
| 2002-08-26 | $5.00 | $6.79 | 50,600 | — | — |
| 2002-08-23 | $4.81 | $6.53 | 43,400 | — | — |
| 2002-08-22 | $4.78 | $6.49 | 111,100 | — | — |
| 2002-08-21 | $4.41 | $5.99 | 37,600 | — | — |
| 2002-08-20 | $4.42 | $6.00 | 162,100 | — | — |
| 2002-08-19 | $4.15 | $5.64 | 79,700 | — | — |
| 2002-08-16 | $4.03 | $5.47 | 52,400 | — | — |
| 2002-08-15 | $3.92 | $5.32 | 175,500 | — | — |
| 2002-08-14 | $3.99 | $5.42 | 616,000 | — | — |
| 2002-08-13 | $3.26 | $4.43 | 80,500 | — | — |
| 2002-08-12 | $3.15 | $4.28 | 131,400 | — | — |
| 2002-08-09 | $3.04 | $4.13 | 25,200 | — | — |
| 2002-08-08 | $3.12 | $4.24 | 141,400 | — | — |
| 2002-08-07 | $3.15 | $4.28 | 123,100 | — | — |
| 2002-08-06 | $3.14 | $4.26 | 74,500 | — | — |
| 2002-08-05 | $3.08 | $4.18 | 62,400 | — | — |
| 2002-08-02 | $3.23 | $4.39 | 15,900 | — | — |
| 2002-08-01 | $3.28 | $4.45 | 2,700 | — | — |
| 2002-07-31 | $3.25 | $4.41 | 171,900 | — | — |
| 2002-07-30 | $3.25 | $4.41 | 174,000 | — | — |
| 2002-07-29 | $3.16 | $4.29 | 138,900 | — | — |
| 2002-07-26 | $3.24 | $4.40 | 600 | — | — |
| 2002-07-25 | $3.10 | $4.21 | 44,100 | — | — |
| 2002-07-24 | $3.02 | $4.10 | 162,000 | — | — |
| 2002-07-23 | $3.22 | $4.37 | 109,700 | — | — |
| 2002-07-22 | $3.72 | $5.05 | 85,200 | — | — |
| 2002-07-19 | $3.82 | $5.19 | 20,900 | — | — |
| 2002-07-18 | $3.97 | $5.39 | 107,500 | — | — |
| 2002-07-17 | $4.15 | $5.64 | 19,300 | — | — |
| 2002-07-16 | $4.30 | $5.84 | 30,600 | — | — |
| 2002-07-15 | $4.20 | $5.70 | 98,200 | — | — |
| 2002-07-12 | $4.25 | $5.77 | 35,000 | — | — |
| 2002-07-11 | $4.26 | $5.79 | 67,300 | — | — |
| 2002-07-10 | $4.50 | $6.11 | 21,400 | — | — |
| 2002-07-09 | $4.30 | $5.84 | 15,200 | — | — |
| 2002-07-08 | $4.35 | $5.91 | 12,700 | — | — |
| 2002-07-05 | $4.31 | $5.85 | 7,200 | — | — |
| 2002-07-03 | $4.37 | $5.94 | 29,300 | — | — |
| 2002-07-02 | $4.49 | $6.10 | 46,200 | — | — |
| 2002-07-01 | $4.84 | $6.57 | 86,800 | — | — |
| 2002-06-28 | $5.28 | $7.17 | 590,300 | — | — |
| 2002-06-27 | $4.95 | $6.72 | 116,200 | — | — |
| 2002-06-26 | $4.56 | $6.19 | 126,700 | — | — |
| 2002-06-25 | $4.32 | $5.87 | 74,900 | — | — |
| 2002-06-24 | $4.40 | $5.98 | 105,800 | — | — |
| 2002-06-21 | $4.39 | $5.96 | 136,200 | — | — |
| 2002-06-20 | $4.26 | $5.79 | 317,600 | — | — |
| 2002-06-19 | $4.56 | $6.19 | 76,600 | — | — |
| 2002-06-18 | $4.80 | $6.52 | 70,800 | — | — |
| 2002-06-17 | $5.00 | $6.79 | 112,600 | — | — |
| 2002-06-14 | $4.74 | $6.44 | 93,100 | — | — |
| 2002-06-13 | $4.72 | $6.41 | 166,600 | — | — |
| 2002-06-12 | $4.75 | $6.45 | 183,000 | — | — |
| 2002-06-11 | $4.85 | $6.59 | 275,100 | — | — |
| 2002-06-10 | $4.25 | $5.77 | 139,600 | — | — |
| 2002-06-07 | $3.80 | $5.16 | 175,200 | — | — |
| 2002-06-06 | $3.71 | $5.04 | 711,500 | — | — |
| 2002-06-05 | $3.64 | $4.94 | 170,200 | — | — |
| 2002-06-04 | $3.89 | $5.28 | 318,800 | — | — |
| 2002-06-03 | $3.83 | $5.20 | 305,800 | — | — |
| 2002-05-31 | $4.48 | $6.08 | 57,700 | — | — |
| 2002-05-30 | $4.60 | $6.25 | 161,800 | — | — |
| 2002-05-29 | $4.50 | $6.11 | 134,200 | — | — |
| 2002-05-28 | $4.84 | $6.57 | 57,200 | — | — |
| 2002-05-24 | $5.14 | $6.98 | 38,900 | — | — |
| 2002-05-23 | $5.05 | $6.86 | 44,800 | — | — |
| 2002-05-22 | $5.07 | $6.89 | 206,300 | — | — |
| 2002-05-21 | $5.51 | $7.48 | 46,700 | — | — |
| 2002-05-20 | $5.53 | $7.51 | 15,200 | — | — |
| 2002-05-17 | $5.73 | $7.78 | 47,900 | — | — |
| 2002-05-16 | $5.66 | $7.69 | 75,600 | — | — |
| 2002-05-15 | $5.74 | $7.80 | 22,400 | — | — |
| 2002-05-14 | $5.58 | $7.58 | 42,000 | — | — |
| 2002-05-13 | $5.55 | $7.54 | 33,600 | — | — |
| 2002-05-10 | $5.21 | $7.08 | 58,200 | — | — |
| 2002-05-09 | $5.24 | $7.12 | 73,300 | — | — |
| 2002-05-08 | $5.60 | $7.61 | 44,700 | — | — |
| 2002-05-07 | $5.95 | $8.08 | 42,900 | — | — |
| 2002-05-06 | $5.94 | $8.07 | 123,200 | — | — |
| 2002-05-03 | $6.51 | $8.84 | 117,300 | — | — |
| 2002-05-02 | $5.65 | $7.67 | 45,900 | — | — |
| 2002-05-01 | $5.51 | $7.48 | 59,000 | — | — |
| 2002-04-30 | $5.14 | $6.98 | 116,700 | — | — |
| 2002-04-29 | $5.16 | $7.01 | 39,500 | — | — |
| 2002-04-26 | $5.00 | $6.79 | 52,500 | — | — |
| 2002-04-25 | $5.51 | $7.48 | 97,600 | — | — |
| 2002-04-24 | $5.61 | $7.62 | 100,500 | — | — |
| 2002-04-23 | $5.97 | $8.11 | 49,900 | — | — |
| 2002-04-22 | $6.04 | $8.20 | 73,500 | — | — |
| 2002-04-19 | $6.10 | $8.28 | 36,100 | — | — |
| 2002-04-18 | $6.14 | $8.34 | 54,900 | — | — |
| 2002-04-17 | $6.00 | $8.15 | 86,200 | — | — |
| 2002-04-16 | $6.26 | $8.50 | 59,500 | — | — |
| 2002-04-15 | $6.32 | $8.58 | 41,100 | — | — |
| 2002-04-12 | $6.40 | $8.69 | 37,700 | — | — |
| 2002-04-11 | $6.50 | $8.83 | 35,200 | — | — |
| 2002-04-10 | $6.99 | $9.49 | 79,800 | — | — |
| 2002-04-09 | $7.03 | $9.55 | 71,400 | — | — |
| 2002-04-08 | $7.03 | $9.55 | 154,300 | — | — |
| 2002-04-05 | $6.47 | $8.79 | 275,100 | — | — |
| 2002-04-04 | $6.31 | $8.57 | 296,900 | — | — |
| 2002-04-03 | $6.46 | $8.77 | 169,200 | — | — |
| 2002-04-02 | $6.76 | $9.18 | 191,800 | — | — |
| 2002-04-01 | $7.20 | $9.78 | 152,500 | — | — |
| 2002-03-28 | $7.77 | $10.55 | 33,500 | — | — |
| 2002-03-27 | $8.18 | $11.11 | 75,200 | — | — |
| 2002-03-26 | $7.86 | $10.68 | 88,100 | — | — |
| 2002-03-25 | $8.42 | $11.44 | 27,300 | — | — |
| 2002-03-22 | $8.77 | $11.91 | 24,000 | — | — |
| 2002-03-21 | $9.00 | $12.22 | 159,600 | — | — |
| 2002-03-20 | $8.40 | $11.41 | 76,100 | — | — |
| 2002-03-19 | $8.33 | $11.31 | 20,700 | — | — |
| 2002-03-18 | $8.63 | $11.72 | 21,200 | — | — |
| 2002-03-15 | $8.73 | $11.86 | 41,100 | — | — |
| 2002-03-14 | $8.29 | $11.26 | 24,100 | — | — |
| 2002-03-13 | $8.50 | $11.54 | 25,400 | — | — |
| 2002-03-12 | $8.83 | $11.99 | 27,000 | — | — |
| 2002-03-11 | $8.43 | $11.45 | 17,800 | — | — |
| 2002-03-08 | $8.54 | $11.60 | 5,900 | — | — |
| 2002-03-07 | $8.67 | $11.78 | 13,100 | — | — |
| 2002-03-06 | $8.89 | $12.07 | 24,300 | — | — |
| 2002-03-05 | $9.00 | $12.22 | 27,400 | — | — |
| 2002-03-04 | $9.00 | $12.22 | 91,500 | — | — |
| 2002-03-01 | $9.00 | $12.22 | 37,400 | — | — |
| 2002-02-28 | $8.89 | $12.07 | 56,000 | — | — |
| 2002-02-27 | $8.92 | $12.12 | 96,000 | — | — |
| 2002-02-26 | $9.12 | $12.39 | 20,800 | — | — |
| 2002-02-25 | $9.20 | $12.50 | 85,200 | — | — |
| 2002-02-22 | $9.04 | $12.28 | 47,200 | — | — |
| 2002-02-21 | $8.80 | $11.95 | 64,200 | — | — |
| 2002-02-20 | $8.76 | $11.90 | 57,400 | — | — |
| 2002-02-19 | $8.73 | $11.86 | 53,200 | — | — |
| 2002-02-15 | $8.65 | $11.75 | 48,400 | — | — |
| 2002-02-14 | $8.60 | $11.68 | 38,700 | — | — |
| 2002-02-13 | $8.57 | $11.64 | 22,400 | — | — |
| 2002-02-12 | $8.34 | $11.33 | 23,400 | — | — |
| 2002-02-11 | $8.29 | $11.26 | 66,300 | — | — |
| 2002-02-08 | $8.44 | $11.46 | 24,700 | — | — |
| 2002-02-07 | $8.25 | $11.21 | 51,700 | — | — |
| 2002-02-06 | $8.30 | $11.27 | 27,000 | — | — |
| 2002-02-05 | $8.40 | $11.41 | 41,500 | — | — |
| 2002-02-04 | $8.46 | $11.49 | 69,500 | — | — |
| 2002-02-01 | $8.50 | $11.54 | 25,900 | — | — |
| 2002-01-31 | $8.57 | $11.64 | 76,300 | — | — |
| 2002-01-30 | $8.55 | $11.61 | 41,700 | — | — |
| 2002-01-29 | $8.33 | $11.31 | 28,300 | — | — |
| 2002-01-28 | $8.55 | $11.61 | 30,800 | — | — |
| 2002-01-25 | $8.55 | $11.61 | 42,300 | — | — |
| 2002-01-24 | $8.36 | $11.35 | 36,500 | — | — |
| 2002-01-23 | $8.24 | $11.19 | 11,800 | — | — |
| 2002-01-22 | $8.14 | $11.06 | 89,500 | — | — |
| 2002-01-18 | $8.25 | $11.21 | 31,400 | — | — |
| 2002-01-17 | $8.45 | $11.48 | 56,800 | — | — |
| 2002-01-16 | $8.26 | $11.22 | 34,700 | — | — |
| 2002-01-15 | $8.40 | $11.41 | 41,400 | — | — |
| 2002-01-14 | $8.25 | $11.21 | 60,300 | — | — |
| 2002-01-11 | $8.40 | $11.41 | 97,100 | — | — |
| 2002-01-10 | $8.50 | $11.54 | 37,100 | — | — |
| 2002-01-09 | $8.58 | $11.65 | 91,900 | — | — |
| 2002-01-08 | $8.33 | $11.31 | 26,600 | — | — |
| 2002-01-07 | $8.25 | $11.21 | 99,500 | — | — |
| 2002-01-04 | $8.11 | $11.01 | 481,200 | — | — |
| 2002-01-03 | $8.01 | $10.88 | 87,300 | — | — |
| 2002-01-02 | $8.05 | $10.93 | 23,900 | — | — |