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
- 1990-09-26 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 | $4.71 | $4.71 | 13,200 | — | — |
| 2002-12-30 | $4.85 | $4.85 | 26,000 | — | — |
| 2002-12-27 | $4.85 | $4.85 | 62,800 | — | — |
| 2002-12-26 | $4.67 | $4.67 | 23,200 | — | — |
| 2002-12-24 | $4.51 | $4.51 | 5,800 | — | — |
| 2002-12-23 | $4.40 | $4.40 | 12,000 | — | — |
| 2002-12-20 | $4.43 | $4.43 | 10,600 | — | — |
| 2002-12-19 | $4.49 | $4.49 | 26,800 | — | — |
| 2002-12-18 | $4.43 | $4.43 | 70,200 | — | — |
| 2002-12-17 | $4.53 | $4.53 | 23,000 | — | — |
| 2002-12-16 | $4.51 | $4.51 | 65,400 | — | — |
| 2002-12-13 | $4.54 | $4.54 | 29,600 | — | — |
| 2002-12-12 | $4.57 | $4.57 | 12,800 | — | — |
| 2002-12-11 | $4.57 | $4.57 | 44,200 | — | — |
| 2002-12-10 | $4.73 | $4.73 | 69,800 | — | — |
| 2002-12-09 | $4.54 | $4.54 | 86,800 | — | — |
| 2002-12-06 | $4.56 | $4.56 | 68,000 | — | — |
| 2002-12-05 | $4.61 | $4.61 | 31,800 | — | — |
| 2002-12-04 | $4.66 | $4.66 | 123,200 | — | — |
| 2002-12-03 | $4.59 | $4.59 | 52,600 | — | — |
| 2002-12-02 | $4.65 | $4.65 | 38,800 | — | — |
| 2002-11-29 | $4.60 | $4.60 | 14,800 | — | — |
| 2002-11-27 | $4.57 | $4.57 | 33,400 | — | — |
| 2002-11-26 | $4.51 | $4.51 | 32,400 | — | — |
| 2002-11-25 | $4.58 | $4.58 | 37,800 | — | — |
| 2002-11-22 | $4.59 | $4.59 | 35,000 | — | — |
| 2002-11-21 | $4.60 | $4.60 | 35,600 | — | — |
| 2002-11-20 | $4.65 | $4.65 | 58,600 | — | — |
| 2002-11-19 | $4.59 | $4.59 | 80,000 | — | — |
| 2002-11-18 | $4.70 | $4.70 | 26,400 | — | — |
| 2002-11-15 | $4.70 | $4.70 | 37,400 | — | — |
| 2002-11-14 | $4.52 | $4.52 | 57,400 | — | — |
| 2002-11-13 | $4.46 | $4.46 | 33,400 | — | — |
| 2002-11-12 | $4.58 | $4.58 | 64,400 | — | — |
| 2002-11-11 | $4.43 | $4.43 | 80,800 | — | — |
| 2002-11-08 | $4.55 | $4.55 | 115,800 | — | — |
| 2002-11-07 | $4.50 | $4.50 | 142,400 | — | — |
| 2002-11-06 | $4.60 | $4.60 | 131,200 | — | — |
| 2002-11-05 | $4.17 | $4.17 | 48,400 | — | — |
| 2002-11-04 | $4.45 | $4.45 | 50,200 | — | — |
| 2002-11-01 | $3.97 | $3.96 | 2,400 | — | — |
| 2002-10-31 | $4.00 | $4.00 | 85,400 | — | — |
| 2002-10-30 | $3.77 | $3.77 | 24,800 | — | — |
| 2002-10-29 | $3.83 | $3.83 | 19,400 | — | — |
| 2002-10-28 | $3.85 | $3.85 | 15,800 | — | — |
| 2002-10-25 | $3.86 | $3.86 | 15,400 | — | — |
| 2002-10-24 | $4.00 | $4.00 | 144,200 | — | — |
| 2002-10-23 | $3.70 | $3.70 | 6,600 | — | — |
| 2002-10-22 | $3.70 | $3.70 | 4,200 | — | — |
| 2002-10-21 | $3.73 | $3.73 | 2,200 | — | — |
| 2002-10-18 | $3.71 | $3.71 | 13,200 | — | — |
| 2002-10-17 | $3.76 | $3.76 | 26,000 | — | — |
| 2002-10-16 | $3.80 | $3.80 | 6,400 | — | — |
| 2002-10-15 | $3.80 | $3.80 | 7,600 | — | — |
| 2002-10-14 | $3.80 | $3.80 | 26,600 | — | — |
| 2002-10-11 | $3.85 | $3.85 | 37,600 | — | — |
| 2002-10-10 | $3.65 | $3.65 | 86,600 | — | — |
| 2002-10-09 | $3.25 | $3.25 | 17,200 | — | — |
| 2002-10-08 | $3.30 | $3.30 | 44,000 | — | — |
| 2002-10-07 | $3.43 | $3.43 | 3,600 | — | — |
| 2002-10-04 | $3.62 | $3.62 | 200 | — | — |
| 2002-10-03 | $3.65 | $3.65 | 4,800 | — | — |
| 2002-10-02 | $3.63 | $3.63 | 68,800 | — | — |
| 2002-10-01 | $3.51 | $3.51 | 20,000 | — | — |
| 2002-09-30 | $3.50 | $3.50 | 11,400 | — | — |
| 2002-09-27 | $3.40 | $3.40 | 50,800 | — | — |
| 2002-09-26 | $3.48 | $3.48 | 22,200 | — | — |
| 2002-09-25 | $3.63 | $3.63 | 50,400 | — | — |
| 2002-09-24 | $3.51 | $3.51 | 43,400 | — | — |
| 2002-09-23 | $3.60 | $3.60 | 70,200 | — | — |
| 2002-09-20 | $3.68 | $3.68 | 14,600 | — | — |
| 2002-09-19 | $3.68 | $3.68 | 44,600 | — | — |
| 2002-09-18 | $3.79 | $3.79 | 12,400 | — | — |
| 2002-09-17 | $3.82 | $3.82 | 7,600 | — | — |
| 2002-09-16 | $3.86 | $3.86 | 6,400 | — | — |
| 2002-09-13 | $3.90 | $3.90 | 9,200 | — | — |
| 2002-09-12 | $3.88 | $3.88 | 13,600 | — | — |
| 2002-09-11 | $4.00 | $4.00 | 0 | — | — |
| 2002-09-10 | $4.00 | $4.00 | 40,800 | — | — |
| 2002-09-09 | $3.75 | $3.75 | 11,200 | — | — |
| 2002-09-06 | $3.79 | $3.79 | 112,400 | — | — |
| 2002-09-05 | $3.72 | $3.72 | 100,800 | — | — |
| 2002-09-04 | $3.88 | $3.88 | 1,800 | — | — |
| 2002-09-03 | $4.00 | $4.00 | 34,600 | — | — |
| 2002-08-30 | $4.03 | $4.03 | 7,600 | — | — |
| 2002-08-29 | $4.05 | $4.05 | 95,600 | — | — |
| 2002-08-28 | $4.04 | $4.04 | 16,800 | — | — |
| 2002-08-27 | $4.06 | $4.06 | 18,000 | — | — |
| 2002-08-26 | $4.07 | $4.07 | 20,000 | — | — |
| 2002-08-23 | $4.09 | $4.09 | 62,200 | — | — |
| 2002-08-22 | $4.17 | $4.17 | 27,000 | — | — |
| 2002-08-21 | $4.20 | $4.20 | 31,600 | — | — |
| 2002-08-20 | $4.25 | $4.25 | 43,200 | — | — |
| 2002-08-19 | $4.19 | $4.19 | 800 | — | — |
| 2002-08-16 | $4.13 | $4.13 | 53,200 | — | — |
| 2002-08-15 | $3.75 | $3.75 | 94,400 | — | — |
| 2002-08-14 | $3.50 | $3.50 | 54,800 | — | — |
| 2002-08-13 | $3.50 | $3.50 | 31,400 | — | — |
| 2002-08-12 | $3.50 | $3.50 | 40,200 | — | — |
| 2002-08-09 | $3.60 | $3.60 | 66,800 | — | — |
| 2002-08-08 | $3.53 | $3.53 | 3,000 | — | — |
| 2002-08-07 | $3.30 | $3.30 | 2,000 | — | — |
| 2002-08-06 | $3.38 | $3.38 | 5,400 | — | — |
| 2002-08-05 | $3.40 | $3.40 | 15,600 | — | — |
| 2002-08-02 | $3.68 | $3.68 | 35,000 | — | — |
| 2002-08-01 | $3.39 | $3.39 | 15,800 | — | — |
| 2002-07-31 | $3.55 | $3.55 | 10,600 | — | — |
| 2002-07-30 | $3.52 | $3.52 | 9,200 | — | — |
| 2002-07-29 | $3.63 | $3.63 | 14,000 | — | — |
| 2002-07-26 | $3.59 | $3.59 | 6,400 | — | — |
| 2002-07-25 | $3.40 | $3.40 | 36,800 | — | — |
| 2002-07-24 | $3.21 | $3.21 | 16,800 | — | — |
| 2002-07-23 | $3.23 | $3.23 | 17,800 | — | — |
| 2002-07-22 | $3.25 | $3.25 | 104,600 | — | — |
| 2002-07-19 | $3.50 | $3.50 | 86,200 | — | — |
| 2002-07-18 | $3.53 | $3.53 | 133,400 | — | — |
| 2002-07-17 | $3.53 | $3.53 | 85,400 | — | — |
| 2002-07-16 | $3.55 | $3.55 | 150,600 | — | — |
| 2002-07-15 | $3.74 | $3.74 | 91,400 | — | — |
| 2002-07-12 | $4.01 | $4.01 | 6,600 | — | — |
| 2002-07-11 | $4.00 | $4.00 | 31,400 | — | — |
| 2002-07-10 | $4.27 | $4.27 | 114,000 | — | — |
| 2002-07-09 | $4.25 | $4.25 | 154,800 | — | — |
| 2002-07-08 | $4.35 | $4.35 | 10,200 | — | — |
| 2002-07-05 | $4.58 | $4.58 | 12,400 | — | — |
| 2002-07-03 | $4.30 | $4.30 | 40,800 | — | — |
| 2002-07-02 | $4.48 | $4.48 | 65,200 | — | — |
| 2002-07-01 | $4.55 | $4.55 | 20,800 | — | — |
| 2002-06-28 | $4.26 | $4.26 | 10,200 | — | — |
| 2002-06-27 | $4.36 | $4.36 | 400 | — | — |
| 2002-06-26 | $4.34 | $4.34 | 11,800 | — | — |
| 2002-06-25 | $4.28 | $4.28 | 31,000 | — | — |
| 2002-06-24 | $4.43 | $4.43 | 15,600 | — | — |
| 2002-06-21 | $4.28 | $4.28 | 29,400 | — | — |
| 2002-06-20 | $4.40 | $4.40 | 79,000 | — | — |
| 2002-06-19 | $4.43 | $4.43 | 40,800 | — | — |
| 2002-06-18 | $4.48 | $4.48 | 25,200 | — | — |
| 2002-06-17 | $4.55 | $4.55 | 10,400 | — | — |
| 2002-06-14 | $4.52 | $4.52 | 18,000 | — | — |
| 2002-06-13 | $4.50 | $4.50 | 9,800 | — | — |
| 2002-06-12 | $4.55 | $4.55 | 15,400 | — | — |
| 2002-06-11 | $4.60 | $4.60 | 13,400 | — | — |
| 2002-06-10 | $4.68 | $4.68 | 22,600 | — | — |
| 2002-06-07 | $4.67 | $4.67 | 45,600 | — | — |
| 2002-06-06 | $4.58 | $4.58 | 21,600 | — | — |
| 2002-06-05 | $4.60 | $4.60 | 21,800 | — | — |
| 2002-06-04 | $4.72 | $4.72 | 27,000 | — | — |
| 2002-06-03 | $4.75 | $4.75 | 89,600 | — | — |
| 2002-05-31 | $4.78 | $4.78 | 176,600 | — | — |
| 2002-05-30 | $4.45 | $4.45 | 32,400 | — | — |
| 2002-05-29 | $4.36 | $4.36 | 26,800 | — | — |
| 2002-05-28 | $4.33 | $4.33 | 19,200 | — | — |
| 2002-05-24 | $4.55 | $4.55 | 25,000 | — | — |
| 2002-05-23 | $4.48 | $4.48 | 33,800 | — | — |
| 2002-05-22 | $4.58 | $4.58 | 29,200 | — | — |
| 2002-05-21 | $4.60 | $4.60 | 13,600 | — | — |
| 2002-05-20 | $4.66 | $4.66 | 53,600 | — | — |
| 2002-05-17 | $4.66 | $4.66 | 10,000 | — | — |
| 2002-05-16 | $4.75 | $4.75 | 32,000 | — | — |
| 2002-05-15 | $4.59 | $4.59 | 23,200 | — | — |
| 2002-05-14 | $4.60 | $4.60 | 9,800 | — | — |
| 2002-05-13 | $4.59 | $4.59 | 17,400 | — | — |
| 2002-05-10 | $4.63 | $4.63 | 29,400 | — | — |
| 2002-05-09 | $4.75 | $4.75 | 103,600 | — | — |
| 2002-05-08 | $4.75 | $4.75 | 182,600 | — | — |
| 2002-05-07 | $4.49 | $4.49 | 93,000 | — | — |
| 2002-05-06 | $4.32 | $4.32 | 35,000 | — | — |
| 2002-05-03 | $4.57 | $4.57 | 45,400 | — | — |
| 2002-05-02 | $4.64 | $4.64 | 70,600 | — | — |
| 2002-05-01 | $4.68 | $4.68 | 89,000 | — | — |
| 2002-04-30 | $4.75 | $4.75 | 69,000 | — | — |
| 2002-04-29 | $4.43 | $4.43 | 48,400 | — | — |
| 2002-04-26 | $4.33 | $4.33 | 35,200 | — | — |
| 2002-04-25 | $4.45 | $4.45 | 31,600 | — | — |
| 2002-04-24 | $4.47 | $4.47 | 40,000 | — | — |
| 2002-04-23 | $4.43 | $4.43 | 37,800 | — | — |
| 2002-04-22 | $4.28 | $4.28 | 33,400 | — | — |
| 2002-04-19 | $4.30 | $4.30 | 35,600 | — | — |
| 2002-04-18 | $4.28 | $4.28 | 64,400 | — | — |
| 2002-04-17 | $4.33 | $4.33 | 106,400 | — | — |
| 2002-04-16 | $4.30 | $4.30 | 72,000 | — | — |
| 2002-04-15 | $4.25 | $4.25 | 89,400 | — | — |
| 2002-04-12 | $4.47 | $4.47 | 130,400 | — | — |
| 2002-04-11 | $4.38 | $4.38 | 300,800 | — | — |
| 2002-04-10 | $4.86 | $4.86 | 31,200 | — | — |
| 2002-04-09 | $4.90 | $4.90 | 74,200 | — | — |
| 2002-04-08 | $5.11 | $5.11 | 174,200 | — | — |
| 2002-04-05 | $4.85 | $4.85 | 108,800 | — | — |
| 2002-04-04 | $4.80 | $4.80 | 78,000 | — | — |
| 2002-04-03 | $4.73 | $4.73 | 65,400 | — | — |
| 2002-04-02 | $4.90 | $4.90 | 247,200 | — | — |
| 2002-04-01 | $4.60 | $4.60 | 103,200 | — | — |
| 2002-03-28 | $4.38 | $4.38 | 261,200 | — | — |
| 2002-03-27 | $4.25 | $4.25 | 31,200 | — | — |
| 2002-03-26 | $4.20 | $4.20 | 143,000 | — | — |
| 2002-03-25 | $4.31 | $4.31 | 23,600 | — | — |
| 2002-03-22 | $4.30 | $4.30 | 58,000 | — | — |
| 2002-03-21 | $4.10 | $4.10 | 92,000 | — | — |
| 2002-03-20 | $4.09 | $4.09 | 41,800 | — | — |
| 2002-03-19 | $4.28 | $4.28 | 51,600 | — | — |
| 2002-03-18 | $4.33 | $4.33 | 46,200 | — | — |
| 2002-03-15 | $4.38 | $4.38 | 38,800 | — | — |
| 2002-03-14 | $4.40 | $4.40 | 148,600 | — | — |
| 2002-03-13 | $4.43 | $4.43 | 261,000 | — | — |
| 2002-03-12 | $4.43 | $4.43 | 62,400 | — | — |
| 2002-03-11 | $4.38 | $4.38 | 283,000 | — | — |
| 2002-03-08 | $4.05 | $4.05 | 73,000 | — | — |
| 2002-03-07 | $4.00 | $4.00 | 69,600 | — | — |
| 2002-03-06 | $4.15 | $4.15 | 81,000 | — | — |
| 2002-03-05 | $3.95 | $3.95 | 30,200 | — | — |
| 2002-03-04 | $3.79 | $3.79 | 19,000 | — | — |
| 2002-03-01 | $3.85 | $3.85 | 2,000 | — | — |
| 2002-02-28 | $3.75 | $3.75 | 27,800 | — | — |
| 2002-02-27 | $3.83 | $3.83 | 52,000 | — | — |
| 2002-02-26 | $3.75 | $3.75 | 91,000 | — | — |
| 2002-02-25 | $3.73 | $3.73 | 33,600 | — | — |
| 2002-02-22 | $3.68 | $3.68 | 2,800 | — | — |
| 2002-02-21 | $3.75 | $3.75 | 30,000 | — | — |
| 2002-02-20 | $3.78 | $3.78 | 101,600 | — | — |
| 2002-02-19 | $3.82 | $3.82 | 40,400 | — | — |
| 2002-02-15 | $3.80 | $3.80 | 53,200 | — | — |
| 2002-02-14 | $3.75 | $3.75 | 1,200 | — | — |
| 2002-02-13 | $3.75 | $3.75 | 10,800 | — | — |
| 2002-02-12 | $3.70 | $3.70 | 40,200 | — | — |
| 2002-02-11 | $3.75 | $3.75 | 24,400 | — | — |
| 2002-02-08 | $3.69 | $3.69 | 5,800 | — | — |
| 2002-02-07 | $3.70 | $3.70 | 4,800 | — | — |
| 2002-02-06 | $3.63 | $3.63 | 301,200 | — | — |
| 2002-02-05 | $3.65 | $3.65 | 12,200 | — | — |
| 2002-02-04 | $3.65 | $3.65 | 33,800 | — | — |
| 2002-02-01 | $3.90 | $3.90 | 31,200 | — | — |
| 2002-01-31 | $3.95 | $3.95 | 30,400 | — | — |
| 2002-01-30 | $3.93 | $3.93 | 202,000 | — | — |
| 2002-01-29 | $3.78 | $3.78 | 77,800 | — | — |
| 2002-01-28 | $3.74 | $3.74 | 24,800 | — | — |
| 2002-01-25 | $3.81 | $3.81 | 40,400 | — | — |
| 2002-01-24 | $3.83 | $3.83 | 32,800 | — | — |
| 2002-01-23 | $3.85 | $3.85 | 23,800 | — | — |
| 2002-01-22 | $3.83 | $3.83 | 68,600 | — | — |
| 2002-01-18 | $3.82 | $3.82 | 19,000 | — | — |
| 2002-01-17 | $3.65 | $3.65 | 14,800 | — | — |
| 2002-01-16 | $3.71 | $3.71 | 57,600 | — | — |
| 2002-01-15 | $3.82 | $3.82 | 60,400 | — | — |
| 2002-01-14 | $3.82 | $3.82 | 142,800 | — | — |
| 2002-01-11 | $4.00 | $4.00 | 523,000 | — | — |
| 2002-01-10 | $3.38 | $3.38 | 11,400 | — | — |
| 2002-01-09 | $3.38 | $3.38 | 20,200 | — | — |
| 2002-01-08 | $3.43 | $3.43 | 12,400 | — | — |
| 2002-01-07 | $3.45 | $3.45 | 7,600 | — | — |
| 2002-01-04 | $3.53 | $3.53 | 10,000 | — | — |
| 2002-01-03 | $3.50 | $3.50 | 800 | — | — |
| 2002-01-02 | $3.45 | $3.45 | 67,200 | — | — |