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
- 1994-09-01 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 | $4.97 | $4.97 | 122,100 | — | — |
| 2002-12-30 | $4.66 | $4.66 | 116,800 | — | — |
| 2002-12-27 | $4.65 | $4.65 | 120,800 | — | — |
| 2002-12-26 | $4.85 | $4.85 | 194,600 | — | — |
| 2002-12-24 | $5.30 | $5.30 | 56,000 | — | — |
| 2002-12-23 | $5.40 | $5.40 | 125,200 | — | — |
| 2002-12-20 | $5.48 | $5.48 | 132,000 | — | — |
| 2002-12-19 | $5.45 | $5.45 | 182,600 | — | — |
| 2002-12-18 | $5.35 | $5.35 | 220,500 | — | — |
| 2002-12-17 | $5.61 | $5.61 | 244,700 | — | — |
| 2002-12-16 | $5.71 | $5.71 | 277,800 | — | — |
| 2002-12-13 | $5.55 | $5.55 | 595,700 | — | — |
| 2002-12-12 | $5.40 | $5.40 | 827,100 | — | — |
| 2002-12-11 | $4.42 | $4.42 | 67,200 | — | — |
| 2002-12-10 | $4.30 | $4.30 | 96,300 | — | — |
| 2002-12-09 | $4.43 | $4.43 | 65,600 | — | — |
| 2002-12-06 | $4.50 | $4.50 | 95,000 | — | — |
| 2002-12-05 | $4.60 | $4.60 | 65,900 | — | — |
| 2002-12-04 | $4.70 | $4.70 | 93,200 | — | — |
| 2002-12-03 | $4.51 | $4.51 | 82,000 | — | — |
| 2002-12-02 | $4.43 | $4.43 | 321,400 | — | — |
| 2002-11-29 | $4.62 | $4.62 | 129,100 | — | — |
| 2002-11-27 | $4.55 | $4.55 | 473,300 | — | — |
| 2002-11-26 | $4.20 | $4.20 | 495,900 | — | — |
| 2002-11-25 | $3.78 | $3.78 | 69,900 | — | — |
| 2002-11-22 | $3.71 | $3.71 | 110,200 | — | — |
| 2002-11-21 | $3.78 | $3.78 | 118,800 | — | — |
| 2002-11-20 | $3.71 | $3.71 | 306,500 | — | — |
| 2002-11-19 | $3.37 | $3.37 | 120,500 | — | — |
| 2002-11-18 | $3.25 | $3.25 | 77,300 | — | — |
| 2002-11-15 | $3.25 | $3.25 | 50,000 | — | — |
| 2002-11-14 | $3.20 | $3.20 | 31,900 | — | — |
| 2002-11-13 | $3.23 | $3.23 | 78,100 | — | — |
| 2002-11-12 | $3.22 | $3.22 | 58,100 | — | — |
| 2002-11-11 | $3.11 | $3.11 | 138,000 | — | — |
| 2002-11-08 | $3.19 | $3.19 | 84,700 | — | — |
| 2002-11-07 | $3.35 | $3.35 | 98,000 | — | — |
| 2002-11-06 | $3.38 | $3.38 | 96,200 | — | — |
| 2002-11-05 | $3.30 | $3.30 | 192,200 | — | — |
| 2002-11-04 | $3.31 | $3.31 | 335,900 | — | — |
| 2002-11-01 | $3.05 | $3.05 | 103,900 | — | — |
| 2002-10-31 | $2.99 | $2.99 | 161,800 | — | — |
| 2002-10-30 | $3.03 | $3.03 | 46,500 | — | — |
| 2002-10-29 | $3.11 | $3.11 | 74,600 | — | — |
| 2002-10-28 | $3.20 | $3.20 | 119,800 | — | — |
| 2002-10-25 | $3.17 | $3.17 | 23,400 | — | — |
| 2002-10-24 | $3.29 | $3.29 | 48,900 | — | — |
| 2002-10-23 | $3.25 | $3.25 | 17,400 | — | — |
| 2002-10-22 | $3.25 | $3.25 | 21,400 | — | — |
| 2002-10-21 | $3.35 | $3.35 | 78,800 | — | — |
| 2002-10-18 | $3.15 | $3.15 | 22,700 | — | — |
| 2002-10-17 | $3.17 | $3.17 | 70,800 | — | — |
| 2002-10-16 | $3.07 | $3.07 | 103,800 | — | — |
| 2002-10-15 | $3.23 | $3.23 | 137,500 | — | — |
| 2002-10-14 | $3.05 | $3.05 | 45,600 | — | — |
| 2002-10-11 | $2.81 | $2.81 | 67,800 | — | — |
| 2002-10-10 | $2.64 | $2.64 | 118,900 | — | — |
| 2002-10-09 | $2.51 | $2.51 | 153,100 | — | — |
| 2002-10-08 | $2.86 | $2.86 | 258,400 | — | — |
| 2002-10-07 | $2.84 | $2.84 | 299,800 | — | — |
| 2002-10-04 | $3.43 | $3.43 | 104,600 | — | — |
| 2002-10-03 | $3.70 | $3.70 | 88,700 | — | — |
| 2002-10-02 | $3.69 | $3.69 | 43,700 | — | — |
| 2002-10-01 | $3.77 | $3.77 | 92,800 | — | — |
| 2002-09-30 | $3.70 | $3.70 | 114,900 | — | — |
| 2002-09-27 | $3.63 | $3.63 | 92,600 | — | — |
| 2002-09-26 | $3.61 | $3.61 | 72,800 | — | — |
| 2002-09-25 | $3.67 | $3.67 | 100,500 | — | — |
| 2002-09-24 | $3.75 | $3.75 | 97,500 | — | — |
| 2002-09-23 | $3.84 | $3.84 | 212,800 | — | — |
| 2002-09-20 | $3.55 | $3.55 | 78,500 | — | — |
| 2002-09-19 | $3.30 | $3.30 | 88,800 | — | — |
| 2002-09-18 | $3.55 | $3.55 | 369,100 | — | — |
| 2002-09-17 | $3.50 | $3.50 | 496,300 | — | — |
| 2002-09-16 | $3.98 | $3.98 | 141,300 | — | — |
| 2002-09-13 | $3.80 | $3.80 | 137,000 | — | — |
| 2002-09-12 | $3.75 | $3.75 | 321,900 | — | — |
| 2002-09-11 | $3.72 | $3.72 | 265,900 | — | — |
| 2002-09-10 | $3.64 | $3.64 | 364,100 | — | — |
| 2002-09-09 | $3.45 | $3.45 | 194,500 | — | — |
| 2002-09-06 | $3.19 | $3.19 | 478,300 | — | — |
| 2002-09-05 | $2.89 | $2.89 | 81,500 | — | — |
| 2002-09-04 | $3.16 | $3.16 | 86,000 | — | — |
| 2002-09-03 | $3.10 | $3.10 | 201,400 | — | — |
| 2002-08-30 | $2.85 | $2.85 | 154,400 | — | — |
| 2002-08-29 | $2.77 | $2.77 | 61,300 | — | — |
| 2002-08-28 | $2.65 | $2.65 | 147,100 | — | — |
| 2002-08-27 | $2.70 | $2.70 | 85,000 | — | — |
| 2002-08-26 | $2.79 | $2.79 | 126,800 | — | — |
| 2002-08-23 | $2.80 | $2.80 | 172,800 | — | — |
| 2002-08-22 | $3.05 | $3.05 | 194,400 | — | — |
| 2002-08-21 | $3.19 | $3.19 | 185,100 | — | — |
| 2002-08-20 | $3.11 | $3.11 | 171,500 | — | — |
| 2002-08-19 | $3.13 | $3.13 | 310,700 | — | — |
| 2002-08-16 | $2.70 | $2.70 | 219,400 | — | — |
| 2002-08-15 | $2.65 | $2.65 | 228,300 | — | — |
| 2002-08-14 | $2.59 | $2.59 | 218,000 | — | — |
| 2002-08-13 | $2.36 | $2.36 | 149,700 | — | — |
| 2002-08-12 | $2.29 | $2.29 | 146,100 | — | — |
| 2002-08-09 | $2.16 | $2.16 | 176,100 | — | — |
| 2002-08-08 | $2.34 | $2.34 | 292,700 | — | — |
| 2002-08-07 | $2.09 | $2.09 | 196,500 | — | — |
| 2002-08-06 | $1.86 | $1.86 | 108,800 | — | — |
| 2002-08-05 | $1.80 | $1.80 | 59,000 | — | — |
| 2002-08-02 | $1.60 | $1.60 | 25,400 | — | — |
| 2002-08-01 | $1.65 | $1.65 | 14,600 | — | — |
| 2002-07-31 | $1.70 | $1.70 | 11,700 | — | — |
| 2002-07-30 | $1.69 | $1.69 | 3,500 | — | — |
| 2002-07-29 | $1.71 | $1.71 | 12,300 | — | — |
| 2002-07-26 | $1.66 | $1.66 | 14,500 | — | — |
| 2002-07-25 | $1.75 | $1.75 | 32,600 | — | — |
| 2002-07-24 | $1.65 | $1.65 | 15,600 | — | — |
| 2002-07-23 | $1.75 | $1.75 | 67,500 | — | — |
| 2002-07-22 | $1.83 | $1.83 | 35,400 | — | — |
| 2002-07-19 | $1.82 | $1.82 | 16,500 | — | — |
| 2002-07-18 | $1.84 | $1.84 | 18,200 | — | — |
| 2002-07-17 | $1.84 | $1.84 | 37,000 | — | — |
| 2002-07-16 | $1.85 | $1.85 | 38,100 | — | — |
| 2002-07-15 | $1.85 | $1.85 | 141,500 | — | — |
| 2002-07-12 | $1.80 | $1.80 | 42,100 | — | — |
| 2002-07-11 | $1.65 | $1.65 | 33,600 | — | — |
| 2002-07-10 | $1.72 | $1.72 | 10,800 | — | — |
| 2002-07-09 | $1.76 | $1.76 | 14,100 | — | — |
| 2002-07-08 | $1.79 | $1.79 | 44,700 | — | — |
| 2002-07-05 | $1.82 | $1.82 | 36,800 | — | — |
| 2002-07-03 | $1.85 | $1.85 | 15,300 | — | — |
| 2002-07-02 | $1.76 | $1.76 | 16,200 | — | — |
| 2002-07-01 | $1.86 | $1.86 | 55,400 | — | — |
| 2002-06-28 | $1.90 | $1.90 | 64,500 | — | — |
| 2002-06-27 | $1.95 | $1.95 | 88,300 | — | — |
| 2002-06-26 | $1.81 | $1.81 | 29,700 | — | — |
| 2002-06-25 | $1.76 | $1.76 | 113,800 | — | — |
| 2002-06-24 | $1.78 | $1.78 | 55,900 | — | — |
| 2002-06-21 | $1.63 | $1.63 | 76,500 | — | — |
| 2002-06-20 | $1.59 | $1.59 | 49,400 | — | — |
| 2002-06-19 | $1.50 | $1.50 | 24,100 | — | — |
| 2002-06-18 | $1.54 | $1.54 | 23,200 | — | — |
| 2002-06-17 | $1.51 | $1.51 | 26,300 | — | — |
| 2002-06-14 | $1.55 | $1.55 | 54,200 | — | — |
| 2002-06-13 | $1.55 | $1.55 | 135,200 | — | — |
| 2002-06-12 | $1.50 | $1.50 | 8,500 | — | — |
| 2002-06-11 | $1.47 | $1.47 | 2,900 | — | — |
| 2002-06-10 | $1.45 | $1.45 | 55,000 | — | — |
| 2002-06-07 | $1.50 | $1.50 | 13,600 | — | — |
| 2002-06-06 | $1.45 | $1.45 | 6,000 | — | — |
| 2002-06-05 | $1.50 | $1.50 | 3,000 | — | — |
| 2002-06-04 | $1.42 | $1.42 | 13,500 | — | — |
| 2002-06-03 | $1.52 | $1.52 | 93,000 | — | — |
| 2002-05-31 | $1.35 | $1.35 | 7,900 | — | — |
| 2002-05-30 | $1.45 | $1.45 | 34,000 | — | — |
| 2002-05-29 | $1.40 | $1.40 | 21,100 | — | — |
| 2002-05-28 | $1.40 | $1.40 | 37,900 | — | — |
| 2002-05-24 | $1.38 | $1.38 | 75,000 | — | — |
| 2002-05-23 | $1.22 | $1.22 | 46,500 | — | — |
| 2002-05-22 | $1.22 | $1.22 | 107,500 | — | — |
| 2002-05-21 | $1.17 | $1.17 | 8,200 | — | — |
| 2002-05-20 | $1.16 | $1.16 | 54,000 | — | — |
| 2002-05-17 | $1.16 | $1.16 | 16,700 | — | — |
| 2002-05-16 | $1.18 | $1.18 | 15,200 | — | — |
| 2002-05-15 | $1.20 | $1.20 | 32,300 | — | — |
| 2002-05-14 | $1.10 | $1.10 | 39,500 | — | — |
| 2002-05-13 | $1.14 | $1.14 | 22,100 | — | — |
| 2002-05-10 | $1.15 | $1.15 | 6,800 | — | — |
| 2002-05-09 | $1.13 | $1.13 | 15,700 | — | — |
| 2002-05-08 | $1.14 | $1.14 | 17,200 | — | — |
| 2002-05-07 | $1.15 | $1.15 | 39,400 | — | — |
| 2002-05-06 | $1.15 | $1.15 | 11,600 | — | — |
| 2002-05-03 | $1.18 | $1.18 | 25,300 | — | — |
| 2002-05-02 | $1.19 | $1.19 | 43,800 | — | — |
| 2002-05-01 | $1.15 | $1.15 | 10,000 | — | — |
| 2002-04-30 | $1.15 | $1.15 | 21,900 | — | — |
| 2002-04-29 | $1.22 | $1.22 | 4,200 | — | — |
| 2002-04-26 | $1.25 | $1.25 | 11,000 | — | — |
| 2002-04-25 | $1.26 | $1.26 | 69,200 | — | — |
| 2002-04-24 | $1.21 | $1.21 | 31,100 | — | — |
| 2002-04-23 | $1.25 | $1.25 | 9,000 | — | — |
| 2002-04-22 | $1.25 | $1.25 | 14,600 | — | — |
| 2002-04-19 | $1.24 | $1.24 | 27,700 | — | — |
| 2002-04-18 | $1.25 | $1.25 | 7,400 | — | — |
| 2002-04-17 | $1.22 | $1.22 | 53,500 | — | — |
| 2002-04-16 | $1.23 | $1.23 | 9,800 | — | — |
| 2002-04-15 | $1.21 | $1.21 | 20,500 | — | — |
| 2002-04-12 | $1.30 | $1.30 | 11,100 | — | — |
| 2002-04-11 | $1.28 | $1.28 | 13,500 | — | — |
| 2002-04-10 | $1.22 | $1.22 | 8,000 | — | — |
| 2002-04-09 | $1.23 | $1.23 | 12,300 | — | — |
| 2002-04-08 | $1.22 | $1.22 | 23,900 | — | — |
| 2002-04-05 | $1.28 | $1.28 | 20,700 | — | — |
| 2002-04-04 | $1.25 | $1.25 | 19,300 | — | — |
| 2002-04-03 | $1.29 | $1.29 | 28,300 | — | — |
| 2002-04-02 | $1.27 | $1.27 | 16,300 | — | — |
| 2002-04-01 | $1.30 | $1.30 | 20,700 | — | — |
| 2002-03-28 | $1.29 | $1.29 | 4,200 | — | — |
| 2002-03-27 | $1.29 | $1.29 | 28,900 | — | — |
| 2002-03-26 | $1.27 | $1.27 | 25,100 | — | — |
| 2002-03-25 | $1.32 | $1.32 | 6,800 | — | — |
| 2002-03-22 | $1.35 | $1.35 | 35,800 | — | — |
| 2002-03-21 | $1.30 | $1.30 | 21,100 | — | — |
| 2002-03-20 | $1.31 | $1.31 | 33,400 | — | — |
| 2002-03-19 | $1.29 | $1.29 | 27,600 | — | — |
| 2002-03-18 | $1.29 | $1.29 | 46,300 | — | — |
| 2002-03-15 | $1.26 | $1.26 | 27,900 | — | — |
| 2002-03-14 | $1.23 | $1.23 | 47,500 | — | — |
| 2002-03-13 | $1.31 | $1.31 | 22,100 | — | — |
| 2002-03-12 | $1.33 | $1.33 | 24,200 | — | — |
| 2002-03-11 | $1.34 | $1.34 | 31,600 | — | — |
| 2002-03-08 | $1.32 | $1.32 | 15,400 | — | — |
| 2002-03-07 | $1.32 | $1.32 | 16,500 | — | — |
| 2002-03-06 | $1.31 | $1.31 | 18,900 | — | — |
| 2002-03-05 | $1.32 | $1.32 | 32,300 | — | — |
| 2002-03-04 | $1.37 | $1.37 | 20,000 | — | — |
| 2002-03-01 | $1.30 | $1.30 | 28,100 | — | — |
| 2002-02-28 | $1.27 | $1.27 | 6,400 | — | — |
| 2002-02-27 | $1.30 | $1.30 | 6,600 | — | — |
| 2002-02-26 | $1.37 | $1.37 | 10,900 | — | — |
| 2002-02-25 | $1.35 | $1.35 | 11,800 | — | — |
| 2002-02-22 | $1.26 | $1.26 | 6,500 | — | — |
| 2002-02-21 | $1.23 | $1.23 | 20,400 | — | — |
| 2002-02-20 | $1.23 | $1.23 | 7,700 | — | — |
| 2002-02-19 | $1.22 | $1.22 | 49,000 | — | — |
| 2002-02-15 | $1.20 | $1.20 | 147,900 | — | — |
| 2002-02-14 | $1.30 | $1.30 | 25,900 | — | — |
| 2002-02-13 | $1.35 | $1.35 | 15,200 | — | — |
| 2002-02-12 | $1.32 | $1.32 | 18,000 | — | — |
| 2002-02-11 | $1.30 | $1.30 | 10,500 | — | — |
| 2002-02-08 | $1.31 | $1.31 | 10,100 | — | — |
| 2002-02-07 | $1.32 | $1.32 | 13,900 | — | — |
| 2002-02-06 | $1.32 | $1.32 | 10,300 | — | — |
| 2002-02-05 | $1.31 | $1.31 | 13,300 | — | — |
| 2002-02-04 | $1.30 | $1.30 | 84,900 | — | — |
| 2002-02-01 | $1.39 | $1.39 | 14,700 | — | — |
| 2002-01-31 | $1.35 | $1.35 | 33,400 | — | — |
| 2002-01-30 | $1.37 | $1.37 | 26,400 | — | — |
| 2002-01-29 | $1.39 | $1.39 | 13,500 | — | — |
| 2002-01-28 | $1.35 | $1.35 | 25,000 | — | — |
| 2002-01-25 | $1.36 | $1.36 | 6,200 | — | — |
| 2002-01-24 | $1.36 | $1.36 | 11,900 | — | — |
| 2002-01-23 | $1.35 | $1.35 | 4,000 | — | — |
| 2002-01-22 | $1.35 | $1.35 | 12,300 | — | — |
| 2002-01-18 | $1.39 | $1.39 | 23,500 | — | — |
| 2002-01-17 | $1.33 | $1.33 | 30,300 | — | — |
| 2002-01-16 | $1.42 | $1.42 | 19,800 | — | — |
| 2002-01-15 | $1.45 | $1.45 | 15,000 | — | — |
| 2002-01-14 | $1.49 | $1.49 | 45,900 | — | — |
| 2002-01-11 | $1.55 | $1.55 | 34,500 | — | — |
| 2002-01-10 | $1.55 | $1.55 | 41,900 | — | — |
| 2002-01-09 | $1.57 | $1.57 | 7,800 | — | — |
| 2002-01-08 | $1.52 | $1.52 | 29,000 | — | — |
| 2002-01-07 | $1.60 | $1.60 | 22,800 | — | — |
| 2002-01-04 | $1.60 | $1.60 | 29,800 | — | — |
| 2002-01-03 | $1.65 | $1.65 | 25,700 | — | — |
| 2002-01-02 | $1.65 | $1.65 | 77,200 | — | — |