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
- 1988-10-21 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 | $4.76 | 4,600 | — | — |
| 2002-12-30 | $3.78 | $4.61 | 16,600 | — | — |
| 2002-12-27 | $3.58 | $4.36 | 9,000 | — | — |
| 2002-12-26 | $3.88 | $4.73 | 5,800 | — | — |
| 2002-12-24 | $4.04 | $4.93 | 1,000 | — | — |
| 2002-12-23 | $4.00 | $4.87 | 27,200 | — | — |
| 2002-12-20 | $3.62 | $4.42 | 8,800 | — | — |
| 2002-12-19 | $3.50 | $4.27 | 13,600 | — | — |
| 2002-12-18 | $3.64 | $4.43 | 61,200 | — | — |
| 2002-12-17 | $3.62 | $4.41 | 1,400 | — | — |
| 2002-12-16 | $3.63 | $4.42 | 60,200 | — | — |
| 2002-12-13 | $3.81 | $4.64 | 10,400 | — | — |
| 2002-12-12 | $3.63 | $4.42 | 15,800 | — | — |
| 2002-12-11 | $3.51 | $4.28 | 1,600 | — | — |
| 2002-12-10 | $3.52 | $4.29 | 13,800 | — | — |
| 2002-12-09 | $3.37 | $4.10 | 15,400 | — | — |
| 2002-12-06 | $3.36 | $4.10 | 5,400 | — | — |
| 2002-12-05 | $3.36 | $4.10 | 37,400 | — | — |
| 2002-12-04 | $3.40 | $4.15 | 14,000 | — | — |
| 2002-12-03 | $3.63 | $4.42 | 7,000 | — | — |
| 2002-12-02 | $3.69 | $4.49 | 7,000 | — | — |
| 2002-11-29 | $3.70 | $4.51 | 800 | — | — |
| 2002-11-27 | $3.74 | $4.56 | 8,600 | — | — |
| 2002-11-26 | $3.73 | $4.54 | 50,200 | — | — |
| 2002-11-25 | $3.73 | $4.54 | 6,000 | — | — |
| 2002-11-22 | $3.73 | $4.54 | 6,800 | — | — |
| 2002-11-21 | $3.90 | $4.76 | 53,800 | — | — |
| 2002-11-20 | $4.01 | $4.89 | 1,800 | — | — |
| 2002-11-19 | $3.96 | $4.83 | 0 | — | — |
| 2002-11-18 | $3.96 | $4.83 | 5,400 | — | — |
| 2002-11-15 | $4.13 | $5.03 | 2,400 | — | — |
| 2002-11-14 | $4.25 | $5.18 | 50,800 | — | — |
| 2002-11-13 | $4.21 | $5.13 | 18,800 | — | — |
| 2002-11-12 | $4.65 | $5.67 | 14,800 | — | — |
| 2002-11-11 | $4.71 | $5.75 | 5,800 | — | — |
| 2002-11-08 | $4.71 | $5.75 | 3,200 | — | — |
| 2002-11-07 | $4.84 | $5.90 | 4,000 | — | — |
| 2002-11-06 | $4.91 | $5.99 | 8,600 | — | — |
| 2002-11-05 | $4.98 | $6.07 | 9,000 | — | — |
| 2002-11-04 | $4.75 | $5.79 | 2,000 | — | — |
| 2002-11-01 | $5.00 | $6.10 | 11,600 | — | — |
| 2002-10-31 | $4.17 | $5.08 | 3,800 | — | — |
| 2002-10-30 | $4.01 | $4.89 | 800 | — | — |
| 2002-10-29 | $4.03 | $4.91 | 0 | — | — |
| 2002-10-28 | $4.03 | $4.91 | 13,600 | — | — |
| 2002-10-25 | $4.03 | $4.92 | 3,000 | — | — |
| 2002-10-24 | $4.01 | $4.89 | 8,400 | — | — |
| 2002-10-23 | $4.00 | $4.88 | 23,000 | — | — |
| 2002-10-22 | $3.69 | $4.50 | 0 | — | — |
| 2002-10-21 | $3.69 | $4.50 | 0 | — | — |
| 2002-10-18 | $3.69 | $4.50 | 39,800 | — | — |
| 2002-10-17 | $3.56 | $4.34 | 16,200 | — | — |
| 2002-10-16 | $3.75 | $4.57 | 13,200 | — | — |
| 2002-10-15 | $3.94 | $4.81 | 29,200 | — | — |
| 2002-10-14 | $3.23 | $3.93 | 5,000 | — | — |
| 2002-10-11 | $3.25 | $3.96 | 8,800 | — | — |
| 2002-10-10 | $3.06 | $3.73 | 138,600 | — | — |
| 2002-10-09 | $3.29 | $4.01 | 4,400 | — | — |
| 2002-10-08 | $3.47 | $4.23 | 18,400 | — | — |
| 2002-10-07 | $3.66 | $4.37 | 2,600 | — | — |
| 2002-10-04 | $3.55 | $4.24 | 8,800 | — | — |
| 2002-10-03 | $4.00 | $4.78 | 1,800 | — | — |
| 2002-10-02 | $4.04 | $4.83 | 1,000 | — | — |
| 2002-10-01 | $3.93 | $4.69 | 3,000 | — | — |
| 2002-09-30 | $3.65 | $4.36 | 11,000 | — | — |
| 2002-09-27 | $3.77 | $4.50 | 11,600 | — | — |
| 2002-09-26 | $3.77 | $4.50 | 29,400 | — | — |
| 2002-09-25 | $3.77 | $4.50 | 800 | — | — |
| 2002-09-24 | $4.00 | $4.78 | 52,400 | — | — |
| 2002-09-23 | $4.15 | $4.96 | 11,400 | — | — |
| 2002-09-20 | $4.05 | $4.84 | 0 | — | — |
| 2002-09-19 | $4.05 | $4.84 | 800 | — | — |
| 2002-09-18 | $4.46 | $5.32 | 4,800 | — | — |
| 2002-09-17 | $4.51 | $5.39 | 4,600 | — | — |
| 2002-09-16 | $4.51 | $5.38 | 8,800 | — | — |
| 2002-09-13 | $4.44 | $5.30 | 600 | — | — |
| 2002-09-12 | $4.59 | $5.48 | 6,200 | — | — |
| 2002-09-11 | $4.63 | $5.53 | 0 | — | — |
| 2002-09-10 | $4.63 | $5.53 | 1,400 | — | — |
| 2002-09-09 | $4.53 | $5.41 | 4,800 | — | — |
| 2002-09-06 | $4.65 | $5.56 | 1,200 | — | — |
| 2002-09-05 | $4.97 | $5.94 | 24,200 | — | — |
| 2002-09-04 | $4.46 | $5.32 | 10,400 | — | — |
| 2002-09-03 | $4.75 | $5.68 | 14,200 | — | — |
| 2002-08-30 | $4.88 | $5.82 | 4,200 | — | — |
| 2002-08-29 | $4.88 | $5.82 | 5,400 | — | — |
| 2002-08-28 | $4.85 | $5.79 | 1,000 | — | — |
| 2002-08-27 | $4.82 | $5.75 | 11,400 | — | — |
| 2002-08-26 | $4.73 | $5.65 | 7,600 | — | — |
| 2002-08-23 | $5.10 | $6.09 | 3,600 | — | — |
| 2002-08-22 | $5.20 | $6.21 | 8,000 | — | — |
| 2002-08-21 | $5.50 | $6.57 | 49,200 | — | — |
| 2002-08-20 | $5.87 | $7.01 | 39,800 | — | — |
| 2002-08-19 | $5.95 | $7.11 | 4,200 | — | — |
| 2002-08-16 | $5.95 | $7.11 | 1,200 | — | — |
| 2002-08-15 | $5.98 | $7.14 | 52,200 | — | — |
| 2002-08-14 | $6.18 | $7.38 | 28,800 | — | — |
| 2002-08-13 | $6.20 | $7.41 | 11,800 | — | — |
| 2002-08-12 | $6.26 | $7.47 | 1,800 | — | — |
| 2002-08-09 | $6.32 | $7.55 | 1,000 | — | — |
| 2002-08-08 | $6.30 | $7.53 | 10,000 | — | — |
| 2002-08-07 | $6.23 | $7.44 | 6,600 | — | — |
| 2002-08-06 | $6.23 | $7.44 | 800 | — | — |
| 2002-08-05 | $6.23 | $7.44 | 5,600 | — | — |
| 2002-08-02 | $6.03 | $7.20 | 8,600 | — | — |
| 2002-08-01 | $5.98 | $7.14 | 0 | — | — |
| 2002-07-31 | $5.98 | $7.14 | 2,400 | — | — |
| 2002-07-30 | $5.98 | $7.14 | 26,400 | — | — |
| 2002-07-29 | $6.10 | $7.29 | 800 | — | — |
| 2002-07-26 | $6.28 | $7.50 | 200 | — | — |
| 2002-07-25 | $6.07 | $7.25 | 2,000 | — | — |
| 2002-07-24 | $6.07 | $7.25 | 2,400 | — | — |
| 2002-07-23 | $6.35 | $7.59 | 11,200 | — | — |
| 2002-07-22 | $6.60 | $7.89 | 5,600 | — | — |
| 2002-07-19 | $6.45 | $7.71 | 6,400 | — | — |
| 2002-07-18 | $6.65 | $7.95 | 1,600 | — | — |
| 2002-07-17 | $6.65 | $7.95 | 0 | — | — |
| 2002-07-16 | $6.65 | $7.95 | 0 | — | — |
| 2002-07-15 | $6.65 | $7.95 | 1,000 | — | — |
| 2002-07-12 | $6.65 | $7.94 | 3,000 | — | — |
| 2002-07-11 | $6.67 | $7.97 | 5,600 | — | — |
| 2002-07-10 | $6.92 | $8.27 | 5,000 | — | — |
| 2002-07-09 | $6.90 | $8.24 | 12,800 | — | — |
| 2002-07-08 | $6.80 | $8.12 | 3,000 | — | — |
| 2002-07-05 | $6.77 | $8.09 | 0 | — | — |
| 2002-07-03 | $6.77 | $8.09 | 0 | — | — |
| 2002-07-02 | $6.77 | $8.09 | 3,400 | — | — |
| 2002-07-01 | $6.50 | $7.77 | 1,800 | — | — |
| 2002-06-28 | $6.50 | $7.76 | 11,200 | — | — |
| 2002-06-27 | $6.70 | $8.01 | 16,800 | — | — |
| 2002-06-26 | $6.83 | $8.16 | 13,600 | — | — |
| 2002-06-25 | $6.76 | $8.07 | 29,000 | — | — |
| 2002-06-24 | $6.94 | $8.29 | 11,200 | — | — |
| 2002-06-21 | $6.95 | $8.30 | 22,000 | — | — |
| 2002-06-20 | $6.98 | $8.33 | 18,200 | — | — |
| 2002-06-19 | $6.95 | $8.30 | 22,800 | — | — |
| 2002-06-18 | $6.95 | $8.30 | 8,800 | — | — |
| 2002-06-17 | $6.95 | $8.30 | 11,600 | — | — |
| 2002-06-14 | $6.90 | $8.24 | 2,400 | — | — |
| 2002-06-13 | $6.99 | $8.35 | 16,200 | — | — |
| 2002-06-12 | $6.45 | $7.70 | 4,200 | — | — |
| 2002-06-11 | $6.85 | $8.18 | 31,600 | — | — |
| 2002-06-10 | $7.10 | $8.48 | 23,200 | — | — |
| 2002-06-07 | $7.16 | $8.55 | 3,800 | — | — |
| 2002-06-06 | $7.13 | $8.51 | 21,200 | — | — |
| 2002-06-05 | $7.10 | $8.48 | 1,400 | — | — |
| 2002-06-04 | $7.06 | $8.43 | 17,600 | — | — |
| 2002-06-03 | $7.05 | $8.42 | 7,800 | — | — |
| 2002-05-31 | $6.98 | $8.33 | 7,200 | — | — |
| 2002-05-30 | $6.73 | $8.04 | 55,400 | — | — |
| 2002-05-29 | $6.72 | $8.03 | 10,600 | — | — |
| 2002-05-28 | $6.66 | $7.95 | 12,800 | — | — |
| 2002-05-24 | $6.61 | $7.90 | 27,400 | — | — |
| 2002-05-23 | $6.50 | $7.77 | 9,600 | — | — |
| 2002-05-22 | $6.68 | $7.98 | 0 | — | — |
| 2002-05-21 | $6.68 | $7.98 | 82,200 | — | — |
| 2002-05-20 | $6.20 | $7.41 | 18,200 | — | — |
| 2002-05-17 | $6.30 | $7.53 | 10,600 | — | — |
| 2002-05-16 | $6.27 | $7.49 | 4,200 | — | — |
| 2002-05-15 | $6.60 | $7.89 | 3,200 | — | — |
| 2002-05-14 | $6.85 | $8.18 | 11,000 | — | — |
| 2002-05-13 | $6.93 | $8.28 | 10,600 | — | — |
| 2002-05-10 | $6.96 | $8.32 | 13,200 | — | — |
| 2002-05-09 | $7.08 | $8.46 | 10,600 | — | — |
| 2002-05-08 | $7.18 | $8.57 | 4,400 | — | — |
| 2002-05-07 | $7.11 | $8.50 | 70,000 | — | — |
| 2002-05-06 | $7.23 | $8.63 | 60,000 | — | — |
| 2002-05-03 | $7.25 | $8.66 | 6,000 | — | — |
| 2002-05-02 | $7.24 | $8.64 | 31,400 | — | — |
| 2002-05-01 | $7.12 | $8.51 | 1,200 | — | — |
| 2002-04-30 | $7.10 | $8.48 | 1,800 | — | — |
| 2002-04-29 | $7.13 | $8.51 | 5,600 | — | — |
| 2002-04-26 | $7.12 | $8.51 | 12,200 | — | — |
| 2002-04-25 | $7.13 | $8.51 | 10,200 | — | — |
| 2002-04-24 | $7.13 | $8.51 | 1,800 | — | — |
| 2002-04-23 | $7.08 | $8.45 | 4,800 | — | — |
| 2002-04-22 | $7.13 | $8.51 | 11,800 | — | — |
| 2002-04-19 | $7.23 | $8.63 | 5,000 | — | — |
| 2002-04-18 | $7.13 | $8.51 | 12,200 | — | — |
| 2002-04-17 | $7.03 | $8.39 | 24,200 | — | — |
| 2002-04-16 | $7.15 | $8.54 | 3,000 | — | — |
| 2002-04-15 | $7.15 | $8.54 | 2,800 | — | — |
| 2002-04-12 | $7.15 | $8.54 | 11,400 | — | — |
| 2002-04-11 | $7.03 | $8.39 | 4,800 | — | — |
| 2002-04-10 | $7.20 | $8.60 | 600 | — | — |
| 2002-04-09 | $7.03 | $8.39 | 11,800 | — | — |
| 2002-04-08 | $7.30 | $8.72 | 0 | — | — |
| 2002-04-05 | $7.30 | $8.72 | 7,400 | — | — |
| 2002-04-04 | $7.28 | $8.69 | 7,000 | — | — |
| 2002-04-03 | $7.00 | $8.36 | 11,200 | — | — |
| 2002-04-02 | $6.93 | $8.27 | 0 | — | — |
| 2002-04-01 | $6.93 | $8.27 | 8,000 | — | — |
| 2002-03-28 | $6.98 | $8.33 | 52,000 | — | — |
| 2002-03-27 | $6.88 | $8.21 | 1,600 | — | — |
| 2002-03-26 | $6.88 | $8.21 | 9,800 | — | — |
| 2002-03-25 | $6.85 | $8.18 | 1,400 | — | — |
| 2002-03-22 | $6.98 | $8.33 | 8,200 | — | — |
| 2002-03-21 | $6.90 | $8.24 | 6,400 | — | — |
| 2002-03-20 | $7.05 | $8.42 | 2,600 | — | — |
| 2002-03-19 | $7.05 | $8.42 | 6,400 | — | — |
| 2002-03-18 | $7.06 | $8.44 | 13,800 | — | — |
| 2002-03-15 | $7.08 | $8.46 | 8,400 | — | — |
| 2002-03-14 | $7.15 | $8.54 | 26,400 | — | — |
| 2002-03-13 | $7.15 | $8.54 | 18,800 | — | — |
| 2002-03-12 | $6.97 | $8.33 | 8,600 | — | — |
| 2002-03-11 | $6.98 | $8.33 | 9,800 | — | — |
| 2002-03-08 | $7.05 | $8.42 | 19,000 | — | — |
| 2002-03-07 | $7.03 | $8.39 | 11,200 | — | — |
| 2002-03-06 | $7.13 | $8.51 | 3,200 | — | — |
| 2002-03-05 | $7.00 | $8.36 | 33,800 | — | — |
| 2002-03-04 | $6.98 | $8.33 | 40,200 | — | — |
| 2002-03-01 | $6.98 | $8.33 | 0 | — | — |
| 2002-02-28 | $6.98 | $8.33 | 13,200 | — | — |
| 2002-02-27 | $6.93 | $8.27 | 5,600 | — | — |
| 2002-02-26 | $7.05 | $8.42 | 1,600 | — | — |
| 2002-02-25 | $7.00 | $8.36 | 20,000 | — | — |
| 2002-02-22 | $7.03 | $8.39 | 12,800 | — | — |
| 2002-02-21 | $7.03 | $8.39 | 44,600 | — | — |
| 2002-02-20 | $7.37 | $8.80 | 31,000 | — | — |
| 2002-02-19 | $7.13 | $8.51 | 16,800 | — | — |
| 2002-02-15 | $7.03 | $8.39 | 2,600 | — | — |
| 2002-02-14 | $7.03 | $8.39 | 5,400 | — | — |
| 2002-02-13 | $7.05 | $8.42 | 9,400 | — | — |
| 2002-02-12 | $7.25 | $8.66 | 9,200 | — | — |
| 2002-02-11 | $7.02 | $8.38 | 21,600 | — | — |
| 2002-02-08 | $7.19 | $8.59 | 9,600 | — | — |
| 2002-02-07 | $6.83 | $8.15 | 21,400 | — | — |
| 2002-02-06 | $7.18 | $8.57 | 63,600 | — | — |
| 2002-02-05 | $6.64 | $7.93 | 15,600 | — | — |
| 2002-02-04 | $6.65 | $7.95 | 3,200 | — | — |
| 2002-02-01 | $6.62 | $7.91 | 7,400 | — | — |
| 2002-01-31 | $6.68 | $7.98 | 7,800 | — | — |
| 2002-01-30 | $6.53 | $7.80 | 16,200 | — | — |
| 2002-01-29 | $6.60 | $7.88 | 200 | — | — |
| 2002-01-28 | $6.33 | $7.56 | 1,600 | — | — |
| 2002-01-25 | $6.33 | $7.56 | 8,000 | — | — |
| 2002-01-24 | $6.33 | $7.56 | 4,200 | — | — |
| 2002-01-23 | $6.58 | $7.86 | 5,800 | — | — |
| 2002-01-22 | $6.18 | $7.38 | 7,400 | — | — |
| 2002-01-18 | $6.43 | $7.68 | 9,800 | — | — |
| 2002-01-17 | $6.18 | $7.38 | 7,200 | — | — |
| 2002-01-16 | $6.30 | $7.53 | 27,000 | — | — |
| 2002-01-15 | $6.25 | $7.47 | 2,000 | — | — |
| 2002-01-14 | $6.20 | $7.41 | 11,200 | — | — |
| 2002-01-11 | $6.50 | $7.77 | 74,200 | — | — |
| 2002-01-10 | $6.25 | $7.46 | 9,800 | — | — |
| 2002-01-09 | $6.15 | $7.34 | 15,400 | — | — |
| 2002-01-08 | $6.11 | $7.29 | 800 | — | — |
| 2002-01-07 | $6.25 | $7.47 | 11,400 | — | — |
| 2002-01-04 | $6.09 | $7.28 | 3,600 | — | — |
| 2002-01-03 | $5.95 | $7.11 | 14,600 | — | — |
| 2002-01-02 | $5.75 | $6.87 | 34,600 | — | — |