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
- 1997-08-07 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 | $4.77 | $4.96 | 7,244 | — | — |
| 2002-12-30 | $4.75 | $4.94 | 11,858 | — | — |
| 2002-12-27 | $4.51 | $4.69 | 18,825 | — | — |
| 2002-12-26 | $4.55 | $4.73 | 25,884 | — | — |
| 2002-12-24 | $4.59 | $4.78 | 39,725 | — | — |
| 2002-12-23 | $4.72 | $4.91 | 32,528 | — | — |
| 2002-12-20 | $4.77 | $4.96 | 358,959 | — | — |
| 2002-12-19 | $4.81 | $5.00 | 2,584 | — | — |
| 2002-12-18 | $4.85 | $5.05 | 21,731 | — | — |
| 2002-12-17 | $4.98 | $5.19 | 30,590 | — | — |
| 2002-12-16 | $4.81 | $5.00 | 21,639 | — | — |
| 2002-12-13 | $4.83 | $5.03 | 4,014 | — | — |
| 2002-12-12 | $4.79 | $4.98 | 8,490 | — | — |
| 2002-12-11 | $4.81 | $5.00 | 6,367 | — | — |
| 2002-12-10 | $4.83 | $5.03 | 5,675 | — | — |
| 2002-12-09 | $4.81 | $5.00 | 4,937 | — | — |
| 2002-12-06 | $4.85 | $5.05 | 5,306 | — | — |
| 2002-12-05 | $4.83 | $5.03 | 3,230 | — | — |
| 2002-12-04 | $4.83 | $5.03 | 2,445 | — | — |
| 2002-12-03 | $4.85 | $5.05 | 6,183 | — | — |
| 2002-12-02 | $4.72 | $4.91 | 8,997 | — | — |
| 2002-11-29 | $4.94 | $5.14 | 11,858 | — | — |
| 2002-11-27 | $4.92 | $5.12 | 24,776 | — | — |
| 2002-11-26 | $4.94 | $5.14 | 13,795 | — | — |
| 2002-11-25 | $4.77 | $4.96 | 1,200 | — | — |
| 2002-11-22 | $4.77 | $4.96 | 10,843 | — | — |
| 2002-11-21 | $4.83 | $5.03 | 6,090 | — | — |
| 2002-11-20 | $4.90 | $5.10 | 10,704 | — | — |
| 2002-11-19 | $4.75 | $4.94 | 6,598 | — | — |
| 2002-11-18 | $4.96 | $5.16 | 20,624 | — | — |
| 2002-11-15 | $4.77 | $4.96 | 20,578 | — | — |
| 2002-11-14 | $4.77 | $4.96 | 784 | — | — |
| 2002-11-13 | $4.83 | $5.03 | 9,920 | — | — |
| 2002-11-12 | $5.18 | $5.39 | 11,027 | — | — |
| 2002-11-11 | $4.77 | $4.96 | 3,460 | — | — |
| 2002-11-08 | $4.83 | $5.03 | 6,736 | — | — |
| 2002-11-07 | $4.96 | $5.16 | 7,428 | — | — |
| 2002-11-06 | $5.09 | $5.30 | 6,506 | — | — |
| 2002-11-05 | $5.22 | $5.43 | 8,905 | — | — |
| 2002-11-04 | $5.31 | $5.52 | 17,394 | — | — |
| 2002-11-01 | $5.20 | $5.41 | 5,813 | — | — |
| 2002-10-31 | $5.12 | $5.32 | 4,337 | — | — |
| 2002-10-30 | $5.14 | $5.34 | 18,455 | — | — |
| 2002-10-29 | $5.18 | $5.39 | 12,734 | — | — |
| 2002-10-28 | $5.33 | $5.55 | 8,213 | — | — |
| 2002-10-25 | $4.81 | $5.00 | 3,184 | — | — |
| 2002-10-24 | $4.83 | $5.03 | 4,199 | — | — |
| 2002-10-23 | $4.88 | $5.07 | 9,412 | — | — |
| 2002-10-22 | $4.81 | $5.00 | 18,548 | — | — |
| 2002-10-21 | $4.79 | $4.98 | 6,690 | — | — |
| 2002-10-18 | $4.81 | $5.00 | 10,243 | — | — |
| 2002-10-17 | $4.64 | $4.82 | 19,471 | — | — |
| 2002-10-16 | $4.59 | $4.78 | 8,997 | — | — |
| 2002-10-15 | $4.79 | $4.98 | 10,104 | — | — |
| 2002-10-14 | $4.55 | $4.73 | 6,044 | — | — |
| 2002-10-11 | $4.55 | $4.73 | 14,626 | — | — |
| 2002-10-10 | $4.44 | $4.62 | 6,875 | — | — |
| 2002-10-09 | $4.53 | $4.71 | 3,645 | — | — |
| 2002-10-08 | $4.53 | $4.71 | 3,876 | — | — |
| 2002-10-07 | $4.55 | $4.73 | 11,811 | — | — |
| 2002-10-04 | $4.66 | $4.85 | 1,292 | — | — |
| 2002-10-03 | $4.49 | $4.67 | 3,460 | — | — |
| 2002-10-02 | $4.51 | $4.69 | 1,246 | — | — |
| 2002-10-01 | $4.53 | $4.71 | 12,411 | — | — |
| 2002-09-30 | $4.27 | $4.44 | 28,744 | — | — |
| 2002-09-27 | $4.36 | $4.53 | 45,862 | — | — |
| 2002-09-26 | $4.44 | $4.62 | 36,865 | — | — |
| 2002-09-25 | $4.64 | $4.82 | 11,442 | — | — |
| 2002-09-24 | $4.72 | $4.91 | 10,058 | — | — |
| 2002-09-23 | $4.77 | $4.96 | 114,285 | — | — |
| 2002-09-20 | $5.09 | $5.30 | 17,671 | — | — |
| 2002-09-19 | $5.18 | $5.39 | 26,668 | — | — |
| 2002-09-18 | $5.14 | $5.34 | 60,257 | — | — |
| 2002-09-17 | $5.38 | $5.59 | 3,507 | — | — |
| 2002-09-16 | $5.25 | $5.46 | 56,428 | — | — |
| 2002-09-13 | $5.31 | $5.52 | 5,952 | — | — |
| 2002-09-12 | $5.31 | $5.52 | 20,255 | — | — |
| 2002-09-11 | $5.38 | $5.59 | 17,302 | — | — |
| 2002-09-10 | $5.31 | $5.52 | 4,152 | — | — |
| 2002-09-09 | $5.31 | $5.52 | 12,227 | — | — |
| 2002-09-06 | $5.48 | $5.70 | 2,215 | — | — |
| 2002-09-05 | $5.40 | $5.61 | 5,906 | — | — |
| 2002-09-04 | $5.59 | $5.82 | 8,213 | — | — |
| 2002-09-03 | $5.42 | $5.64 | 19,793 | — | — |
| 2002-08-30 | $5.64 | $5.86 | 8,397 | — | — |
| 2002-08-29 | $5.42 | $5.64 | 1,753 | — | — |
| 2002-08-28 | $5.48 | $5.70 | 4,614 | — | — |
| 2002-08-27 | $5.42 | $5.64 | 4,291 | — | — |
| 2002-08-26 | $5.51 | $5.73 | 8,167 | — | — |
| 2002-08-23 | $5.51 | $5.73 | 7,151 | — | — |
| 2002-08-22 | $5.46 | $5.68 | 14,534 | — | — |
| 2002-08-21 | $5.61 | $5.84 | 9,366 | — | — |
| 2002-08-20 | $5.33 | $5.55 | 5,029 | — | — |
| 2002-08-19 | $5.40 | $5.61 | 8,720 | — | — |
| 2002-08-16 | $5.70 | $5.93 | 3,599 | — | — |
| 2002-08-15 | $5.57 | $5.79 | 2,169 | — | — |
| 2002-08-14 | $5.74 | $5.97 | 9,366 | — | — |
| 2002-08-13 | $5.64 | $5.86 | 415 | — | — |
| 2002-08-12 | $5.59 | $5.82 | 14,488 | — | — |
| 2002-08-09 | $5.70 | $5.93 | 9,643 | — | — |
| 2002-08-08 | $5.85 | $6.09 | 5,075 | — | — |
| 2002-08-07 | $5.27 | $5.48 | 9,412 | — | — |
| 2002-08-06 | $5.20 | $5.41 | 11,258 | — | — |
| 2002-08-05 | $5.29 | $5.50 | 14,072 | — | — |
| 2002-08-02 | $5.42 | $5.64 | 15,779 | — | — |
| 2002-08-01 | $5.51 | $5.73 | 138 | — | — |
| 2002-07-31 | $5.51 | $5.73 | 4,199 | — | — |
| 2002-07-30 | $5.42 | $5.64 | 62,656 | — | — |
| 2002-07-29 | $5.79 | $6.02 | 29,852 | — | — |
| 2002-07-26 | $6.05 | $6.29 | 15,964 | — | — |
| 2002-07-25 | $6.24 | $6.49 | 44,385 | — | — |
| 2002-07-24 | $5.70 | $5.93 | 32,897 | — | — |
| 2002-07-23 | $5.31 | $5.52 | 43,647 | — | — |
| 2002-07-22 | $5.53 | $5.75 | 10,058 | — | — |
| 2002-07-19 | $5.74 | $5.97 | 5,537 | — | — |
| 2002-07-18 | $5.74 | $5.97 | 1,753 | — | — |
| 2002-07-17 | $5.42 | $5.64 | 10,012 | — | — |
| 2002-07-16 | $5.53 | $5.75 | 28,375 | — | — |
| 2002-07-15 | $5.53 | $5.75 | 29,806 | — | — |
| 2002-07-12 | $5.92 | $6.15 | 40,141 | — | — |
| 2002-07-11 | $6.18 | $6.43 | 19,424 | — | — |
| 2002-07-10 | $6.33 | $6.58 | 4,014 | — | — |
| 2002-07-09 | $6.35 | $6.61 | 4,199 | — | — |
| 2002-07-08 | $6.33 | $6.58 | 21,824 | — | — |
| 2002-07-05 | $6.39 | $6.65 | 6,183 | — | — |
| 2002-07-03 | $6.31 | $6.56 | 3,830 | — | — |
| 2002-07-02 | $6.18 | $6.43 | 8,951 | — | — |
| 2002-07-01 | $6.46 | $6.72 | 3,553 | — | — |
| 2002-06-28 | $6.68 | $6.94 | 12,504 | — | — |
| 2002-06-27 | $6.39 | $6.65 | 28,975 | — | — |
| 2002-06-26 | $6.29 | $6.54 | 38,526 | — | — |
| 2002-06-25 | $6.48 | $6.74 | 9,966 | — | — |
| 2002-06-24 | $6.50 | $6.76 | 22,516 | — | — |
| 2002-06-21 | $6.39 | $6.65 | 1,523 | — | — |
| 2002-06-20 | $6.39 | $6.65 | 8,443 | — | — |
| 2002-06-19 | $6.39 | $6.65 | 12,734 | — | — |
| 2002-06-18 | $6.55 | $6.81 | 6,044 | — | — |
| 2002-06-17 | $6.57 | $6.83 | 37,418 | — | — |
| 2002-06-14 | $6.48 | $6.74 | 12,504 | — | — |
| 2002-06-13 | $6.50 | $6.76 | 7,198 | — | — |
| 2002-06-12 | $6.55 | $6.81 | 54,997 | — | — |
| 2002-06-11 | $6.31 | $6.56 | 16,564 | — | — |
| 2002-06-10 | $6.57 | $6.83 | 49,691 | — | — |
| 2002-06-07 | $6.26 | $6.52 | 42,909 | — | — |
| 2002-06-06 | $6.33 | $6.58 | 68,700 | — | — |
| 2002-06-05 | $6.46 | $6.72 | 79,589 | — | — |
| 2002-06-04 | $6.20 | $6.45 | 10,889 | — | — |
| 2002-06-03 | $6.44 | $6.70 | 105,565 | — | — |
| 2002-05-31 | $6.13 | $6.38 | 86,741 | — | — |
| 2002-05-30 | $5.59 | $5.82 | 6,367 | — | — |
| 2002-05-29 | $5.53 | $5.75 | 1,107 | — | — |
| 2002-05-28 | $5.53 | $5.75 | 87,248 | — | — |
| 2002-05-24 | $5.74 | $5.97 | 5,491 | — | — |
| 2002-05-23 | $5.74 | $5.97 | 49,415 | — | — |
| 2002-05-22 | $5.64 | $5.86 | 17,394 | — | — |
| 2002-05-21 | $5.64 | $5.86 | 10,843 | — | — |
| 2002-05-20 | $5.64 | $5.86 | 8,951 | — | — |
| 2002-05-17 | $5.77 | $6.00 | 31,836 | — | — |
| 2002-05-16 | $5.83 | $6.06 | 20,855 | — | — |
| 2002-05-15 | $5.53 | $5.75 | 27,591 | — | — |
| 2002-05-14 | $5.55 | $5.77 | 55,551 | — | — |
| 2002-05-13 | $5.44 | $5.66 | 12,273 | — | — |
| 2002-05-10 | $5.31 | $5.52 | 3,830 | — | — |
| 2002-05-09 | $5.31 | $5.52 | 1,661 | — | — |
| 2002-05-08 | $5.42 | $5.64 | 33,589 | — | — |
| 2002-05-07 | $4.98 | $5.19 | 14,949 | — | — |
| 2002-05-06 | $5.09 | $5.30 | 29,252 | — | — |
| 2002-05-03 | $5.64 | $5.86 | 10,566 | — | — |
| 2002-05-02 | $5.59 | $5.82 | 13,380 | — | — |
| 2002-05-01 | $5.83 | $6.06 | 24,453 | — | — |
| 2002-04-30 | $5.85 | $6.09 | 42,771 | — | — |
| 2002-04-29 | $5.40 | $5.61 | 27,453 | — | — |
| 2002-04-26 | $4.77 | $4.96 | 5,491 | — | — |
| 2002-04-25 | $4.62 | $4.80 | 13,703 | — | — |
| 2002-04-24 | $4.68 | $4.87 | 14,349 | — | — |
| 2002-04-23 | $4.77 | $4.96 | 17,071 | — | — |
| 2002-04-22 | $4.92 | $5.12 | 49,184 | — | — |
| 2002-04-19 | $5.31 | $5.52 | 29,621 | — | — |
| 2002-04-18 | $5.72 | $5.95 | 29,806 | — | — |
| 2002-04-17 | $5.79 | $6.02 | 38,526 | — | — |
| 2002-04-16 | $5.85 | $6.09 | 53,429 | — | — |
| 2002-04-15 | $5.96 | $6.20 | 52,414 | — | — |
| 2002-04-12 | $6.20 | $6.45 | 34,235 | — | — |
| 2002-04-11 | $6.20 | $6.45 | 75,852 | — | — |
| 2002-04-10 | $5.79 | $6.02 | 63,994 | — | — |
| 2002-04-09 | $5.29 | $5.50 | 23,808 | — | — |
| 2002-04-08 | $5.25 | $5.46 | 29,483 | — | — |
| 2002-04-05 | $4.90 | $5.10 | 146,536 | — | — |
| 2002-04-04 | $5.20 | $5.41 | 119,453 | — | — |
| 2002-04-03 | $4.36 | $4.53 | 41,617 | — | — |
| 2002-04-02 | $4.12 | $4.28 | 158,763 | — | — |
| 2002-04-01 | $3.99 | $4.15 | 41,063 | — | — |
| 2002-03-28 | $3.66 | $3.81 | 485,794 | — | — |
| 2002-03-27 | $3.38 | $3.52 | 226,449 | — | — |
| 2002-03-26 | $3.25 | $3.38 | 327,585 | — | — |
| 2002-03-25 | $2.73 | $2.84 | 20,762 | — | — |
| 2002-03-22 | $3.01 | $3.13 | 10,843 | — | — |
| 2002-03-21 | $2.99 | $3.11 | 14,949 | — | — |
| 2002-03-20 | $3.06 | $3.18 | 14,995 | — | — |
| 2002-03-19 | $3.03 | $3.16 | 11,489 | — | — |
| 2002-03-18 | $3.10 | $3.22 | 27,083 | — | — |
| 2002-03-15 | $3.10 | $3.22 | 8,305 | — | — |
| 2002-03-14 | $3.03 | $3.16 | 33,312 | — | — |
| 2002-03-13 | $2.95 | $3.07 | 281,815 | — | — |
| 2002-03-12 | $3.03 | $3.16 | 105,058 | — | — |
| 2002-03-11 | $2.82 | $2.93 | 43,047 | — | — |
| 2002-03-08 | $2.99 | $3.11 | 85,403 | — | — |
| 2002-03-07 | $3.14 | $3.27 | 7,013 | — | — |
| 2002-03-06 | $3.14 | $3.27 | 95,322 | — | — |
| 2002-03-05 | $3.21 | $3.34 | 136,709 | — | — |
| 2002-03-04 | $3.01 | $3.13 | 22,885 | — | — |
| 2002-03-01 | $3.03 | $3.16 | 11,535 | — | — |
| 2002-02-28 | $3.06 | $3.18 | 71,284 | — | — |
| 2002-02-27 | $3.25 | $3.38 | 14,118 | — | — |
| 2002-02-26 | $3.03 | $3.16 | 7,613 | — | — |
| 2002-02-25 | $3.03 | $3.16 | 35,942 | — | — |
| 2002-02-22 | $3.10 | $3.22 | 10,335 | — | — |
| 2002-02-21 | $3.03 | $3.16 | 14,718 | — | — |
| 2002-02-20 | $3.03 | $3.16 | 16,195 | — | — |
| 2002-02-19 | $2.99 | $3.11 | 25,007 | — | — |
| 2002-02-15 | $3.12 | $3.25 | 35,757 | — | — |
| 2002-02-14 | $3.25 | $3.38 | 27,222 | — | — |
| 2002-02-13 | $3.36 | $3.49 | 26,714 | — | — |
| 2002-02-12 | $3.45 | $3.58 | 16,656 | — | — |
| 2002-02-11 | $3.47 | $3.61 | 12,411 | — | — |
| 2002-02-08 | $3.55 | $3.70 | 9,874 | — | — |
| 2002-02-07 | $3.47 | $3.61 | 4,014 | — | — |
| 2002-02-06 | $3.55 | $3.70 | 14,072 | — | — |
| 2002-02-05 | $3.55 | $3.70 | 11,350 | — | — |
| 2002-02-04 | $3.62 | $3.77 | 11,858 | — | — |
| 2002-02-01 | $3.64 | $3.79 | 63,994 | — | — |
| 2002-01-31 | $3.68 | $3.83 | 39,079 | — | — |
| 2002-01-30 | $3.68 | $3.83 | 5,629 | — | — |
| 2002-01-29 | $3.66 | $3.81 | 6,229 | — | — |
| 2002-01-28 | $3.66 | $3.81 | 1,892 | — | — |
| 2002-01-25 | $3.71 | $3.86 | 4,014 | — | — |
| 2002-01-24 | $3.73 | $3.88 | 7,936 | — | — |
| 2002-01-23 | $3.79 | $3.95 | 9,458 | — | — |
| 2002-01-22 | $3.71 | $3.86 | 1,707 | — | — |
| 2002-01-18 | $3.79 | $3.95 | 4,660 | — | — |
| 2002-01-17 | $3.62 | $3.77 | 60,949 | — | — |
| 2002-01-16 | $3.73 | $3.88 | 25,007 | — | — |
| 2002-01-15 | $3.79 | $3.95 | 8,674 | — | — |
| 2002-01-14 | $3.73 | $3.88 | 31,974 | — | — |
| 2002-01-11 | $3.68 | $3.83 | 44,985 | — | — |
| 2002-01-10 | $3.92 | $4.08 | 22,839 | — | — |
| 2002-01-09 | $4.18 | $4.35 | 19,932 | — | — |
| 2002-01-08 | $4.12 | $4.28 | 18,502 | — | — |
| 2002-01-07 | $3.97 | $4.13 | 8,259 | — | — |
| 2002-01-04 | $3.81 | $3.97 | 14,349 | — | — |
| 2002-01-03 | $3.79 | $3.95 | 38,664 | — | — |
| 2002-01-02 | $4.01 | $4.17 | 11,627 | — | — |