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
- 1996-01-25 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 | $4.04 | $4.03 | 40,400 | — | — |
| 2002-12-30 | $4.09 | $4.09 | 47,200 | — | — |
| 2002-12-27 | $4.28 | $4.28 | 75,400 | — | — |
| 2002-12-26 | $4.40 | $4.40 | 52,600 | — | — |
| 2002-12-24 | $4.23 | $4.23 | 11,400 | — | — |
| 2002-12-23 | $4.28 | $4.28 | 56,000 | — | — |
| 2002-12-20 | $4.28 | $4.28 | 69,800 | — | — |
| 2002-12-19 | $4.36 | $4.36 | 60,200 | — | — |
| 2002-12-18 | $4.54 | $4.54 | 64,800 | — | — |
| 2002-12-17 | $4.77 | $4.77 | 13,400 | — | — |
| 2002-12-16 | $4.89 | $4.89 | 18,200 | — | — |
| 2002-12-13 | $4.83 | $4.82 | 101,400 | — | — |
| 2002-12-12 | $4.95 | $4.95 | 38,200 | — | — |
| 2002-12-11 | $4.83 | $4.82 | 31,200 | — | — |
| 2002-12-10 | $4.75 | $4.75 | 84,800 | — | — |
| 2002-12-09 | $4.80 | $4.80 | 65,000 | — | — |
| 2002-12-06 | $5.03 | $5.02 | 47,400 | — | — |
| 2002-12-05 | $5.26 | $5.26 | 18,800 | — | — |
| 2002-12-04 | $5.43 | $5.43 | 45,800 | — | — |
| 2002-12-03 | $5.63 | $5.63 | 106,600 | — | — |
| 2002-12-02 | $5.64 | $5.64 | 259,200 | — | — |
| 2002-11-29 | $5.15 | $5.15 | 11,800 | — | — |
| 2002-11-27 | $5.23 | $5.23 | 107,000 | — | — |
| 2002-11-26 | $4.80 | $4.80 | 62,000 | — | — |
| 2002-11-25 | $4.69 | $4.68 | 118,200 | — | — |
| 2002-11-22 | $4.39 | $4.39 | 117,200 | — | — |
| 2002-11-21 | $4.40 | $4.40 | 26,400 | — | — |
| 2002-11-20 | $4.25 | $4.25 | 45,600 | — | — |
| 2002-11-19 | $4.13 | $4.13 | 2,400 | — | — |
| 2002-11-18 | $4.11 | $4.11 | 10,800 | — | — |
| 2002-11-15 | $4.18 | $4.18 | 38,000 | — | — |
| 2002-11-14 | $4.13 | $4.13 | 4,600 | — | — |
| 2002-11-13 | $4.17 | $4.17 | 53,600 | — | — |
| 2002-11-12 | $4.21 | $4.21 | 14,400 | — | — |
| 2002-11-11 | $4.23 | $4.23 | 26,200 | — | — |
| 2002-11-08 | $4.34 | $4.34 | 11,200 | — | — |
| 2002-11-07 | $4.35 | $4.35 | 16,200 | — | — |
| 2002-11-06 | $4.35 | $4.35 | 50,800 | — | — |
| 2002-11-05 | $4.16 | $4.16 | 3,400 | — | — |
| 2002-11-04 | $4.21 | $4.21 | 50,600 | — | — |
| 2002-11-01 | $4.13 | $4.13 | 26,000 | — | — |
| 2002-10-31 | $4.03 | $4.03 | 37,400 | — | — |
| 2002-10-30 | $4.12 | $4.11 | 32,000 | — | — |
| 2002-10-29 | $3.97 | $3.97 | 33,400 | — | — |
| 2002-10-28 | $3.92 | $3.92 | 38,400 | — | — |
| 2002-10-25 | $4.12 | $4.12 | 48,800 | — | — |
| 2002-10-24 | $3.93 | $3.93 | 84,200 | — | — |
| 2002-10-23 | $3.91 | $3.91 | 36,200 | — | — |
| 2002-10-22 | $3.70 | $3.70 | 81,200 | — | — |
| 2002-10-21 | $3.82 | $3.82 | 37,400 | — | — |
| 2002-10-18 | $3.74 | $3.74 | 60,800 | — | — |
| 2002-10-17 | $3.69 | $3.69 | 71,600 | — | — |
| 2002-10-16 | $3.51 | $3.51 | 11,800 | — | — |
| 2002-10-15 | $3.58 | $3.58 | 74,000 | — | — |
| 2002-10-14 | $3.35 | $3.35 | 34,800 | — | — |
| 2002-10-11 | $3.54 | $3.54 | 41,200 | — | — |
| 2002-10-10 | $3.52 | $3.52 | 59,400 | — | — |
| 2002-10-09 | $3.58 | $3.58 | 25,400 | — | — |
| 2002-10-08 | $3.70 | $3.70 | 91,000 | — | — |
| 2002-10-07 | $3.57 | $3.57 | 63,800 | — | — |
| 2002-10-04 | $3.74 | $3.74 | 9,400 | — | — |
| 2002-10-03 | $3.74 | $3.74 | 46,000 | — | — |
| 2002-10-02 | $3.98 | $3.98 | 44,800 | — | — |
| 2002-10-01 | $4.24 | $4.24 | 47,000 | — | — |
| 2002-09-30 | $4.20 | $4.20 | 34,200 | — | — |
| 2002-09-27 | $4.31 | $4.31 | 2,800 | — | — |
| 2002-09-26 | $4.36 | $4.36 | 18,000 | — | — |
| 2002-09-25 | $4.25 | $4.25 | 8,600 | — | — |
| 2002-09-24 | $4.30 | $4.30 | 84,600 | — | — |
| 2002-09-23 | $4.54 | $4.54 | 76,200 | — | — |
| 2002-09-20 | $4.93 | $4.93 | 13,400 | — | — |
| 2002-09-19 | $4.97 | $4.97 | 16,800 | — | — |
| 2002-09-18 | $5.13 | $5.13 | 24,200 | — | — |
| 2002-09-17 | $5.32 | $5.32 | 49,200 | — | — |
| 2002-09-16 | $5.37 | $5.37 | 8,400 | — | — |
| 2002-09-13 | $5.35 | $5.35 | 3,200 | — | — |
| 2002-09-12 | $5.39 | $5.39 | 29,000 | — | — |
| 2002-09-11 | $5.38 | $5.38 | 13,600 | — | — |
| 2002-09-10 | $5.48 | $5.48 | 36,200 | — | — |
| 2002-09-09 | $5.47 | $5.46 | 16,600 | — | — |
| 2002-09-06 | $5.55 | $5.55 | 21,800 | — | — |
| 2002-09-05 | $5.47 | $5.46 | 15,800 | — | — |
| 2002-09-04 | $5.45 | $5.45 | 45,400 | — | — |
| 2002-09-03 | $5.35 | $5.35 | 24,400 | — | — |
| 2002-08-30 | $5.54 | $5.54 | 6,600 | — | — |
| 2002-08-29 | $5.64 | $5.64 | 5,800 | — | — |
| 2002-08-28 | $5.60 | $5.60 | 3,400 | — | — |
| 2002-08-27 | $5.64 | $5.64 | 8,600 | — | — |
| 2002-08-26 | $5.61 | $5.61 | 47,600 | — | — |
| 2002-08-23 | $5.61 | $5.61 | 21,200 | — | — |
| 2002-08-22 | $5.72 | $5.72 | 3,400 | — | — |
| 2002-08-21 | $5.77 | $5.76 | 33,600 | — | — |
| 2002-08-20 | $5.55 | $5.55 | 43,400 | — | — |
| 2002-08-19 | $5.53 | $5.53 | 167,200 | — | — |
| 2002-08-16 | $5.47 | $5.47 | 13,600 | — | — |
| 2002-08-15 | $5.50 | $5.50 | 396,200 | — | — |
| 2002-08-14 | $5.47 | $5.46 | 303,000 | — | — |
| 2002-08-13 | $5.50 | $5.50 | 103,400 | — | — |
| 2002-08-12 | $5.43 | $5.43 | 17,200 | — | — |
| 2002-08-09 | $5.48 | $5.48 | 0 | — | — |
| 2002-08-08 | $5.48 | $5.48 | 4,600 | — | — |
| 2002-08-07 | $5.53 | $5.53 | 16,600 | — | — |
| 2002-08-06 | $5.50 | $5.50 | 14,800 | — | — |
| 2002-08-05 | $5.40 | $5.40 | 45,000 | — | — |
| 2002-08-02 | $5.73 | $5.73 | 7,200 | — | — |
| 2002-08-01 | $5.85 | $5.85 | 14,600 | — | — |
| 2002-07-31 | $6.00 | $6.00 | 77,600 | — | — |
| 2002-07-30 | $5.88 | $5.88 | 6,800 | — | — |
| 2002-07-29 | $5.68 | $5.68 | 12,800 | — | — |
| 2002-07-26 | $5.57 | $5.57 | 11,000 | — | — |
| 2002-07-25 | $5.26 | $5.26 | 22,200 | — | — |
| 2002-07-24 | $5.63 | $5.63 | 60,200 | — | — |
| 2002-07-23 | $5.88 | $5.88 | 2,800 | — | — |
| 2002-07-22 | $5.93 | $5.93 | 65,000 | — | — |
| 2002-07-19 | $5.61 | $5.61 | 52,000 | — | — |
| 2002-07-18 | $5.60 | $5.59 | 105,400 | — | — |
| 2002-07-17 | $5.77 | $5.76 | 20,800 | — | — |
| 2002-07-16 | $5.73 | $5.73 | 7,600 | — | — |
| 2002-07-15 | $5.70 | $5.70 | 58,000 | — | — |
| 2002-07-12 | $5.43 | $5.43 | 33,200 | — | — |
| 2002-07-11 | $5.50 | $5.50 | 17,600 | — | — |
| 2002-07-10 | $5.55 | $5.55 | 41,400 | — | — |
| 2002-07-09 | $5.55 | $5.55 | 48,400 | — | — |
| 2002-07-08 | $5.66 | $5.66 | 6,200 | — | — |
| 2002-07-05 | $5.58 | $5.58 | 19,200 | — | — |
| 2002-07-03 | $5.50 | $5.50 | 59,000 | — | — |
| 2002-07-02 | $5.48 | $5.48 | 125,000 | — | — |
| 2002-07-01 | $5.83 | $5.83 | 13,200 | — | — |
| 2002-06-28 | $5.94 | $5.94 | 201,200 | — | — |
| 2002-06-27 | $5.95 | $5.95 | 45,800 | — | — |
| 2002-06-26 | $6.03 | $6.03 | 158,600 | — | — |
| 2002-06-25 | $5.97 | $5.97 | 16,600 | — | — |
| 2002-06-24 | $5.98 | $5.98 | 55,600 | — | — |
| 2002-06-21 | $5.84 | $5.84 | 8,200 | — | — |
| 2002-06-20 | $5.84 | $5.84 | 16,200 | — | — |
| 2002-06-19 | $5.93 | $5.93 | 14,400 | — | — |
| 2002-06-18 | $6.29 | $6.29 | 8,400 | — | — |
| 2002-06-17 | $6.32 | $6.32 | 181,200 | — | — |
| 2002-06-14 | $6.11 | $6.11 | 5,000 | — | — |
| 2002-06-13 | $6.15 | $6.15 | 27,600 | — | — |
| 2002-06-12 | $6.07 | $6.06 | 22,200 | — | — |
| 2002-06-11 | $5.85 | $5.85 | 59,000 | — | — |
| 2002-06-10 | $6.12 | $6.12 | 55,800 | — | — |
| 2002-06-07 | $6.26 | $6.26 | 3,200 | — | — |
| 2002-06-06 | $6.36 | $6.36 | 4,800 | — | — |
| 2002-06-05 | $6.36 | $6.36 | 30,200 | — | — |
| 2002-06-04 | $6.43 | $6.43 | 31,000 | — | — |
| 2002-06-03 | $6.53 | $6.53 | 46,400 | — | — |
| 2002-05-31 | $6.50 | $6.50 | 2,600 | — | — |
| 2002-05-30 | $6.51 | $6.51 | 100,600 | — | — |
| 2002-05-29 | $6.52 | $6.52 | 92,200 | — | — |
| 2002-05-28 | $6.70 | $6.70 | 182,400 | — | — |
| 2002-05-24 | $6.74 | $6.74 | 101,400 | — | — |
| 2002-05-23 | $6.77 | $6.77 | 55,200 | — | — |
| 2002-05-22 | $6.78 | $6.78 | 214,800 | — | — |
| 2002-05-21 | $6.83 | $6.83 | 31,000 | — | — |
| 2002-05-20 | $6.85 | $6.85 | 39,400 | — | — |
| 2002-05-17 | $6.95 | $6.95 | 16,200 | — | — |
| 2002-05-16 | $6.94 | $6.93 | 73,400 | — | — |
| 2002-05-15 | $6.95 | $6.95 | 29,200 | — | — |
| 2002-05-14 | $7.05 | $7.05 | 165,800 | — | — |
| 2002-05-13 | $6.89 | $6.89 | 87,200 | — | — |
| 2002-05-10 | $6.63 | $6.63 | 64,200 | — | — |
| 2002-05-09 | $6.67 | $6.67 | 22,000 | — | — |
| 2002-05-08 | $6.65 | $6.65 | 93,600 | — | — |
| 2002-05-07 | $6.89 | $6.88 | 33,400 | — | — |
| 2002-05-06 | $6.73 | $6.73 | 32,200 | — | — |
| 2002-05-03 | $6.69 | $6.69 | 9,200 | — | — |
| 2002-05-02 | $6.70 | $6.70 | 40,000 | — | — |
| 2002-05-01 | $6.36 | $6.36 | 35,800 | — | — |
| 2002-04-30 | $6.27 | $6.27 | 24,000 | — | — |
| 2002-04-29 | $6.25 | $6.25 | 94,600 | — | — |
| 2002-04-26 | $6.06 | $6.06 | 1,800 | — | — |
| 2002-04-25 | $6.02 | $6.02 | 6,200 | — | — |
| 2002-04-24 | $6.23 | $6.23 | 152,400 | — | — |
| 2002-04-23 | $6.18 | $6.18 | 85,200 | — | — |
| 2002-04-22 | $6.35 | $6.35 | 10,000 | — | — |
| 2002-04-19 | $6.46 | $6.46 | 9,800 | — | — |
| 2002-04-18 | $6.52 | $6.52 | 14,200 | — | — |
| 2002-04-17 | $6.37 | $6.37 | 1,800 | — | — |
| 2002-04-16 | $6.45 | $6.45 | 12,200 | — | — |
| 2002-04-15 | $6.40 | $6.40 | 14,200 | — | — |
| 2002-04-12 | $6.28 | $6.28 | 9,000 | — | — |
| 2002-04-11 | $6.28 | $6.28 | 50,600 | — | — |
| 2002-04-10 | $6.23 | $6.23 | 41,400 | — | — |
| 2002-04-09 | $6.15 | $6.15 | 62,200 | — | — |
| 2002-04-08 | $6.30 | $6.30 | 19,400 | — | — |
| 2002-04-05 | $6.55 | $6.55 | 28,200 | — | — |
| 2002-04-04 | $6.45 | $6.45 | 17,200 | — | — |
| 2002-04-03 | $6.37 | $6.37 | 5,400 | — | — |
| 2002-04-02 | $6.49 | $6.49 | 45,800 | — | — |
| 2002-04-01 | $6.48 | $6.48 | 69,800 | — | — |
| 2002-03-28 | $6.77 | $6.77 | 19,400 | — | — |
| 2002-03-27 | $6.78 | $6.78 | 48,800 | — | — |
| 2002-03-26 | $6.87 | $6.87 | 5,400 | — | — |
| 2002-03-25 | $6.99 | $6.99 | 102,400 | — | — |
| 2002-03-22 | $6.94 | $6.93 | 71,200 | — | — |
| 2002-03-21 | $6.90 | $6.90 | 30,800 | — | — |
| 2002-03-20 | $6.90 | $6.90 | 14,600 | — | — |
| 2002-03-19 | $6.91 | $6.91 | 20,400 | — | — |
| 2002-03-18 | $6.92 | $6.92 | 42,400 | — | — |
| 2002-03-15 | $6.74 | $6.74 | 3,800 | — | — |
| 2002-03-14 | $6.72 | $6.72 | 19,000 | — | — |
| 2002-03-13 | $6.66 | $6.66 | 56,000 | — | — |
| 2002-03-12 | $6.88 | $6.88 | 46,600 | — | — |
| 2002-03-11 | $7.05 | $7.05 | 191,000 | — | — |
| 2002-03-08 | $7.28 | $7.27 | 61,800 | — | — |
| 2002-03-07 | $7.06 | $7.06 | 68,200 | — | — |
| 2002-03-06 | $6.94 | $6.93 | 23,000 | — | — |
| 2002-03-05 | $6.90 | $6.90 | 81,600 | — | — |
| 2002-03-04 | $7.03 | $7.03 | 43,200 | — | — |
| 2002-03-01 | $6.97 | $6.97 | 35,400 | — | — |
| 2002-02-28 | $7.01 | $7.01 | 45,200 | — | — |
| 2002-02-27 | $6.87 | $6.87 | 23,200 | — | — |
| 2002-02-26 | $6.96 | $6.96 | 104,200 | — | — |
| 2002-02-25 | $6.85 | $6.85 | 60,400 | — | — |
| 2002-02-22 | $6.96 | $6.96 | 26,600 | — | — |
| 2002-02-21 | $6.88 | $6.88 | 86,800 | — | — |
| 2002-02-20 | $7.12 | $7.12 | 170,200 | — | — |
| 2002-02-19 | $6.76 | $6.76 | 257,200 | — | — |
| 2002-02-15 | $7.39 | $7.39 | 17,400 | — | — |
| 2002-02-14 | $7.41 | $7.41 | 26,800 | — | — |
| 2002-02-13 | $7.51 | $7.51 | 50,800 | — | — |
| 2002-02-12 | $7.30 | $7.30 | 36,400 | — | — |
| 2002-02-11 | $7.45 | $7.45 | 138,200 | — | — |
| 2002-02-08 | $7.58 | $7.58 | 152,400 | — | — |
| 2002-02-07 | $7.43 | $7.43 | 385,600 | — | — |
| 2002-02-06 | $7.50 | $7.50 | 135,400 | — | — |
| 2002-02-05 | $7.38 | $7.37 | 24,600 | — | — |
| 2002-02-04 | $7.38 | $7.37 | 93,600 | — | — |
| 2002-02-01 | $7.29 | $7.29 | 52,400 | — | — |
| 2002-01-31 | $7.43 | $7.43 | 37,400 | — | — |
| 2002-01-30 | $7.44 | $7.44 | 49,400 | — | — |
| 2002-01-29 | $7.25 | $7.25 | 46,000 | — | — |
| 2002-01-28 | $7.49 | $7.49 | 50,600 | — | — |
| 2002-01-25 | $7.57 | $7.57 | 8,000 | — | — |
| 2002-01-24 | $7.58 | $7.58 | 15,200 | — | — |
| 2002-01-23 | $7.50 | $7.50 | 53,200 | — | — |
| 2002-01-22 | $7.35 | $7.35 | 111,400 | — | — |
| 2002-01-18 | $7.58 | $7.58 | 223,000 | — | — |
| 2002-01-17 | $7.60 | $7.60 | 544,000 | — | — |
| 2002-01-16 | $7.25 | $7.25 | 101,000 | — | — |
| 2002-01-15 | $7.24 | $7.24 | 74,400 | — | — |
| 2002-01-14 | $7.07 | $7.07 | 282,400 | — | — |
| 2002-01-11 | $7.25 | $7.25 | 265,400 | — | — |
| 2002-01-10 | $7.21 | $7.21 | 761,000 | — | — |
| 2002-01-09 | $7.91 | $7.91 | 157,200 | — | — |
| 2002-01-08 | $7.94 | $7.94 | 172,400 | — | — |
| 2002-01-07 | $8.26 | $8.26 | 82,800 | — | — |
| 2002-01-04 | $8.35 | $8.35 | 71,800 | — | — |
| 2002-01-03 | $8.29 | $8.29 | 85,800 | — | — |
| 2002-01-02 | $8.52 | $8.52 | 85,400 | — | — |