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
- 1999-08-12 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 | $4.35 | $4.35 | 64,400 | — | — |
| 2002-12-30 | $4.25 | $4.25 | 11,100 | — | — |
| 2002-12-27 | $4.40 | $4.40 | 16,600 | — | — |
| 2002-12-26 | $4.74 | $4.74 | 33,100 | — | — |
| 2002-12-24 | $4.69 | $4.69 | 13,200 | — | — |
| 2002-12-23 | $4.55 | $4.55 | 31,600 | — | — |
| 2002-12-20 | $4.99 | $4.99 | 45,400 | — | — |
| 2002-12-19 | $4.94 | $4.94 | 7,400 | — | — |
| 2002-12-18 | $4.55 | $4.55 | 6,600 | — | — |
| 2002-12-17 | $4.85 | $4.85 | 40,000 | — | — |
| 2002-12-16 | $4.96 | $4.96 | 72,600 | — | — |
| 2002-12-13 | $4.67 | $4.67 | 14,200 | — | — |
| 2002-12-12 | $4.92 | $4.92 | 23,600 | — | — |
| 2002-12-11 | $4.73 | $4.73 | 365,500 | — | — |
| 2002-12-10 | $4.49 | $4.49 | 19,600 | — | — |
| 2002-12-09 | $4.80 | $4.80 | 24,800 | — | — |
| 2002-12-06 | $5.00 | $5.00 | 2,900 | — | — |
| 2002-12-05 | $4.97 | $4.97 | 29,300 | — | — |
| 2002-12-04 | $4.92 | $4.92 | 10,300 | — | — |
| 2002-12-03 | $5.29 | $5.29 | 56,900 | — | — |
| 2002-12-02 | $5.13 | $5.13 | 34,300 | — | — |
| 2002-11-29 | $5.08 | $5.08 | 15,000 | — | — |
| 2002-11-27 | $5.10 | $5.10 | 59,400 | — | — |
| 2002-11-26 | $4.90 | $4.90 | 18,600 | — | — |
| 2002-11-25 | $4.90 | $4.90 | 17,400 | — | — |
| 2002-11-22 | $4.91 | $4.91 | 25,400 | — | — |
| 2002-11-21 | $4.75 | $4.75 | 25,000 | — | — |
| 2002-11-20 | $4.86 | $4.86 | 17,300 | — | — |
| 2002-11-19 | $4.65 | $4.65 | 33,000 | — | — |
| 2002-11-18 | $4.98 | $4.98 | 22,500 | — | — |
| 2002-11-15 | $5.05 | $5.05 | 36,200 | — | — |
| 2002-11-14 | $5.00 | $5.00 | 20,700 | — | — |
| 2002-11-13 | $4.69 | $4.69 | 9,000 | — | — |
| 2002-11-12 | $4.69 | $4.69 | 8,200 | — | — |
| 2002-11-11 | $4.50 | $4.50 | 9,000 | — | — |
| 2002-11-08 | $4.45 | $4.45 | 6,000 | — | — |
| 2002-11-07 | $4.45 | $4.45 | 11,900 | — | — |
| 2002-11-06 | $5.00 | $5.00 | 18,300 | — | — |
| 2002-11-05 | $4.88 | $4.88 | 12,600 | — | — |
| 2002-11-04 | $4.87 | $4.87 | 57,100 | — | — |
| 2002-11-01 | $4.65 | $4.65 | 185,500 | — | — |
| 2002-10-31 | $4.76 | $4.76 | 10,200 | — | — |
| 2002-10-30 | $4.88 | $4.88 | 9,300 | — | — |
| 2002-10-29 | $4.77 | $4.77 | 10,000 | — | — |
| 2002-10-28 | $4.65 | $4.65 | 6,800 | — | — |
| 2002-10-25 | $4.70 | $4.70 | 19,600 | — | — |
| 2002-10-24 | $4.81 | $4.81 | 15,300 | — | — |
| 2002-10-23 | $5.19 | $5.19 | 160,900 | — | — |
| 2002-10-22 | $5.15 | $5.15 | 31,000 | — | — |
| 2002-10-21 | $4.74 | $4.74 | 25,200 | — | — |
| 2002-10-18 | $4.33 | $4.33 | 37,200 | — | — |
| 2002-10-17 | $4.34 | $4.34 | 33,500 | — | — |
| 2002-10-16 | $3.55 | $3.55 | 15,300 | — | — |
| 2002-10-15 | $3.98 | $3.98 | 19,900 | — | — |
| 2002-10-14 | $3.63 | $3.63 | 19,900 | — | — |
| 2002-10-11 | $3.69 | $3.69 | 46,000 | — | — |
| 2002-10-10 | $3.17 | $3.17 | 55,200 | — | — |
| 2002-10-09 | $3.25 | $3.25 | 63,500 | — | — |
| 2002-10-08 | $3.71 | $3.71 | 19,900 | — | — |
| 2002-10-07 | $3.37 | $3.37 | 58,500 | — | — |
| 2002-10-04 | $4.44 | $4.44 | 17,100 | — | — |
| 2002-10-03 | $4.15 | $4.15 | 5,900 | — | — |
| 2002-10-02 | $4.30 | $4.30 | 61,900 | — | — |
| 2002-10-01 | $4.59 | $4.59 | 38,900 | — | — |
| 2002-09-30 | $3.66 | $3.66 | 8,400 | — | — |
| 2002-09-27 | $3.56 | $3.56 | 8,700 | — | — |
| 2002-09-26 | $3.89 | $3.89 | 3,700 | — | — |
| 2002-09-25 | $3.90 | $3.90 | 10,800 | — | — |
| 2002-09-24 | $3.46 | $3.46 | 35,500 | — | — |
| 2002-09-23 | $3.93 | $3.93 | 26,600 | — | — |
| 2002-09-20 | $4.02 | $4.02 | 64,200 | — | — |
| 2002-09-19 | $3.91 | $3.91 | 45,400 | — | — |
| 2002-09-18 | $4.03 | $4.03 | 18,000 | — | — |
| 2002-09-17 | $3.98 | $3.98 | 27,500 | — | — |
| 2002-09-16 | $3.94 | $3.94 | 12,800 | — | — |
| 2002-09-13 | $4.24 | $4.24 | 27,200 | — | — |
| 2002-09-12 | $4.23 | $4.23 | 155,000 | — | — |
| 2002-09-11 | $4.53 | $4.53 | 9,400 | — | — |
| 2002-09-10 | $4.65 | $4.65 | 19,500 | — | — |
| 2002-09-09 | $4.40 | $4.40 | 29,500 | — | — |
| 2002-09-06 | $3.94 | $3.94 | 27,700 | — | — |
| 2002-09-05 | $3.23 | $3.23 | 9,900 | — | — |
| 2002-09-04 | $3.44 | $3.44 | 23,700 | — | — |
| 2002-09-03 | $3.01 | $3.01 | 22,200 | — | — |
| 2002-08-30 | $3.36 | $3.36 | 21,700 | — | — |
| 2002-08-29 | $3.67 | $3.67 | 30,700 | — | — |
| 2002-08-28 | $3.75 | $3.75 | 67,000 | — | — |
| 2002-08-27 | $4.35 | $4.35 | 79,100 | — | — |
| 2002-08-26 | $4.30 | $4.30 | 120,600 | — | — |
| 2002-08-23 | $3.70 | $3.70 | 135,200 | — | — |
| 2002-08-22 | $2.70 | $2.70 | 20,200 | — | — |
| 2002-08-21 | $2.65 | $2.65 | 22,100 | — | — |
| 2002-08-20 | $2.65 | $2.65 | 29,700 | — | — |
| 2002-08-19 | $2.94 | $2.94 | 12,400 | — | — |
| 2002-08-16 | $2.90 | $2.90 | 17,000 | — | — |
| 2002-08-15 | $3.05 | $3.05 | 46,900 | — | — |
| 2002-08-14 | $3.10 | $3.10 | 26,700 | — | — |
| 2002-08-13 | $3.00 | $3.00 | 25,200 | — | — |
| 2002-08-12 | $3.67 | $3.67 | 18,400 | — | — |
| 2002-08-09 | $3.45 | $3.45 | 18,000 | — | — |
| 2002-08-08 | $3.64 | $3.64 | 16,400 | — | — |
| 2002-08-07 | $3.86 | $3.86 | 8,000 | — | — |
| 2002-08-06 | $3.65 | $3.65 | 18,300 | — | — |
| 2002-08-05 | $3.62 | $3.62 | 112,200 | — | — |
| 2002-08-02 | $3.64 | $3.64 | 13,400 | — | — |
| 2002-08-01 | $3.65 | $3.65 | 8,400 | — | — |
| 2002-07-31 | $3.85 | $3.85 | 25,400 | — | — |
| 2002-07-30 | $4.00 | $4.00 | 34,000 | — | — |
| 2002-07-29 | $4.04 | $4.04 | 24,700 | — | — |
| 2002-07-26 | $3.80 | $3.80 | 27,700 | — | — |
| 2002-07-25 | $3.86 | $3.86 | 19,600 | — | — |
| 2002-07-24 | $3.98 | $3.98 | 48,800 | — | — |
| 2002-07-23 | $3.51 | $3.51 | 160,400 | — | — |
| 2002-07-22 | $3.70 | $3.70 | 25,200 | — | — |
| 2002-07-19 | $3.31 | $3.31 | 65,200 | — | — |
| 2002-07-18 | $4.00 | $4.00 | 48,300 | — | — |
| 2002-07-17 | $4.30 | $4.30 | 45,900 | — | — |
| 2002-07-16 | $4.39 | $4.39 | 107,600 | — | — |
| 2002-07-15 | $4.65 | $4.65 | 17,700 | — | — |
| 2002-07-12 | $5.20 | $5.20 | 16,200 | — | — |
| 2002-07-11 | $4.99 | $4.99 | 15,400 | — | — |
| 2002-07-10 | $4.61 | $4.61 | 104,400 | — | — |
| 2002-07-09 | $5.69 | $5.69 | 15,200 | — | — |
| 2002-07-08 | $5.45 | $5.45 | 53,000 | — | — |
| 2002-07-05 | $5.79 | $5.79 | 23,500 | — | — |
| 2002-07-03 | $5.74 | $5.74 | 25,200 | — | — |
| 2002-07-02 | $5.75 | $5.75 | 48,400 | — | — |
| 2002-07-01 | $6.15 | $6.15 | 75,400 | — | — |
| 2002-06-28 | $6.82 | $6.82 | 276,900 | — | — |
| 2002-06-27 | $5.75 | $5.75 | 43,700 | — | — |
| 2002-06-26 | $5.43 | $5.43 | 38,600 | — | — |
| 2002-06-25 | $4.50 | $4.50 | 33,600 | — | — |
| 2002-06-24 | $4.46 | $4.46 | 32,800 | — | — |
| 2002-06-21 | $5.12 | $5.12 | 112,500 | — | — |
| 2002-06-20 | $4.70 | $4.70 | 43,500 | — | — |
| 2002-06-19 | $4.52 | $4.52 | 52,500 | — | — |
| 2002-06-18 | $4.52 | $4.52 | 180,200 | — | — |
| 2002-06-17 | $4.73 | $4.73 | 43,600 | — | — |
| 2002-06-14 | $4.73 | $4.73 | 137,700 | — | — |
| 2002-06-13 | $4.11 | $4.11 | 91,800 | — | — |
| 2002-06-12 | $4.06 | $4.06 | 63,100 | — | — |
| 2002-06-11 | $4.16 | $4.16 | 91,300 | — | — |
| 2002-06-10 | $4.06 | $4.06 | 229,500 | — | — |
| 2002-06-07 | $6.17 | $6.17 | 105,500 | — | — |
| 2002-06-06 | $6.60 | $6.60 | 48,900 | — | — |
| 2002-06-05 | $7.00 | $7.00 | 60,600 | — | — |
| 2002-06-04 | $7.40 | $7.40 | 27,500 | — | — |
| 2002-06-03 | $7.42 | $7.42 | 216,600 | — | — |
| 2002-05-31 | $8.25 | $8.25 | 46,700 | — | — |
| 2002-05-30 | $8.67 | $8.67 | 47,400 | — | — |
| 2002-05-29 | $8.24 | $8.24 | 23,000 | — | — |
| 2002-05-28 | $8.46 | $8.46 | 20,600 | — | — |
| 2002-05-24 | $8.83 | $8.83 | 13,900 | — | — |
| 2002-05-23 | $9.00 | $9.00 | 13,700 | — | — |
| 2002-05-22 | $8.72 | $8.72 | 11,800 | — | — |
| 2002-05-21 | $8.81 | $8.81 | 32,800 | — | — |
| 2002-05-20 | $8.78 | $8.78 | 41,300 | — | — |
| 2002-05-17 | $8.96 | $8.96 | 80,300 | — | — |
| 2002-05-16 | $8.87 | $8.87 | 25,400 | — | — |
| 2002-05-15 | $8.91 | $8.91 | 103,200 | — | — |
| 2002-05-14 | $9.00 | $9.00 | 44,000 | — | — |
| 2002-05-13 | $9.00 | $9.00 | 51,200 | — | — |
| 2002-05-10 | $8.67 | $8.67 | 43,900 | — | — |
| 2002-05-09 | $8.92 | $8.92 | 38,500 | — | — |
| 2002-05-08 | $9.20 | $9.20 | 40,200 | — | — |
| 2002-05-07 | $8.92 | $8.92 | 53,700 | — | — |
| 2002-05-06 | $8.95 | $8.95 | 17,500 | — | — |
| 2002-05-03 | $9.00 | $9.00 | 38,500 | — | — |
| 2002-05-02 | $9.10 | $9.10 | 30,300 | — | — |
| 2002-05-01 | $9.09 | $9.09 | 23,100 | — | — |
| 2002-04-30 | $9.11 | $9.11 | 113,800 | — | — |
| 2002-04-29 | $8.95 | $8.95 | 32,200 | — | — |
| 2002-04-26 | $9.00 | $9.00 | 96,200 | — | — |
| 2002-04-25 | $8.93 | $8.93 | 112,000 | — | — |
| 2002-04-24 | $8.34 | $8.34 | 66,100 | — | — |
| 2002-04-23 | $8.25 | $8.25 | 46,600 | — | — |
| 2002-04-22 | $8.08 | $8.08 | 14,300 | — | — |
| 2002-04-19 | $8.05 | $8.05 | 11,300 | — | — |
| 2002-04-18 | $8.10 | $8.10 | 6,700 | — | — |
| 2002-04-17 | $8.08 | $8.08 | 46,400 | — | — |
| 2002-04-16 | $8.10 | $8.10 | 78,000 | — | — |
| 2002-04-15 | $8.10 | $8.10 | 150,100 | — | — |
| 2002-04-12 | $7.80 | $7.80 | 35,500 | — | — |
| 2002-04-11 | $7.58 | $7.58 | 66,300 | — | — |
| 2002-04-10 | $7.98 | $7.98 | 25,600 | — | — |
| 2002-04-09 | $8.00 | $8.00 | 87,100 | — | — |
| 2002-04-08 | $8.05 | $8.05 | 31,700 | — | — |
| 2002-04-05 | $7.75 | $7.75 | 11,100 | — | — |
| 2002-04-04 | $8.00 | $8.00 | 36,000 | — | — |
| 2002-04-03 | $7.61 | $7.61 | 46,300 | — | — |
| 2002-04-02 | $7.60 | $7.60 | 17,800 | — | — |
| 2002-04-01 | $7.48 | $7.48 | 39,800 | — | — |
| 2002-03-28 | $7.16 | $7.16 | 38,700 | — | — |
| 2002-03-27 | $7.50 | $7.50 | 39,400 | — | — |
| 2002-03-26 | $7.37 | $7.37 | 18,900 | — | — |
| 2002-03-25 | $7.20 | $7.20 | 9,400 | — | — |
| 2002-03-22 | $6.63 | $6.63 | 97,800 | — | — |
| 2002-03-21 | $7.10 | $7.10 | 32,900 | — | — |
| 2002-03-20 | $7.31 | $7.31 | 21,900 | — | — |
| 2002-03-19 | $7.85 | $7.85 | 53,600 | — | — |
| 2002-03-18 | $7.90 | $7.90 | 68,200 | — | — |
| 2002-03-15 | $8.00 | $8.00 | 104,300 | — | — |
| 2002-03-14 | $8.37 | $8.37 | 11,200 | — | — |
| 2002-03-13 | $8.54 | $8.54 | 8,400 | — | — |
| 2002-03-12 | $8.20 | $8.20 | 19,000 | — | — |
| 2002-03-11 | $8.10 | $8.10 | 63,500 | — | — |
| 2002-03-08 | $8.76 | $8.76 | 278,500 | — | — |
| 2002-03-07 | $9.03 | $9.03 | 117,200 | — | — |
| 2002-03-06 | $9.07 | $9.07 | 55,300 | — | — |
| 2002-03-05 | $9.12 | $9.12 | 95,100 | — | — |
| 2002-03-04 | $9.06 | $9.06 | 98,800 | — | — |
| 2002-03-01 | $9.05 | $9.05 | 34,700 | — | — |
| 2002-02-28 | $9.00 | $9.00 | 23,900 | — | — |
| 2002-02-27 | $9.00 | $9.00 | 32,400 | — | — |
| 2002-02-26 | $9.11 | $9.11 | 21,900 | — | — |
| 2002-02-25 | $9.00 | $9.00 | 40,700 | — | — |
| 2002-02-22 | $9.20 | $9.20 | 23,300 | — | — |
| 2002-02-21 | $9.17 | $9.17 | 30,200 | — | — |
| 2002-02-20 | $9.34 | $9.34 | 19,900 | — | — |
| 2002-02-19 | $9.28 | $9.28 | 38,100 | — | — |
| 2002-02-15 | $9.18 | $9.18 | 50,900 | — | — |
| 2002-02-14 | $9.25 | $9.25 | 64,000 | — | — |
| 2002-02-13 | $9.34 | $9.34 | 40,600 | — | — |
| 2002-02-12 | $9.02 | $9.02 | 21,200 | — | — |
| 2002-02-11 | $9.10 | $9.10 | 33,100 | — | — |
| 2002-02-08 | $9.05 | $9.05 | 73,500 | — | — |
| 2002-02-07 | $8.99 | $8.99 | 176,000 | — | — |
| 2002-02-06 | $8.87 | $8.87 | 45,900 | — | — |
| 2002-02-05 | $8.88 | $8.88 | 8,700 | — | — |
| 2002-02-04 | $8.75 | $8.75 | 24,600 | — | — |
| 2002-02-01 | $8.81 | $8.81 | 20,700 | — | — |
| 2002-01-31 | $9.18 | $9.18 | 21,000 | — | — |
| 2002-01-30 | $9.16 | $9.16 | 24,300 | — | — |
| 2002-01-29 | $8.91 | $8.91 | 47,300 | — | — |
| 2002-01-28 | $9.21 | $9.21 | 12,000 | — | — |
| 2002-01-25 | $9.70 | $9.70 | 112,300 | — | — |
| 2002-01-24 | $9.60 | $9.60 | 117,500 | — | — |
| 2002-01-23 | $9.04 | $9.04 | 38,100 | — | — |
| 2002-01-22 | $9.00 | $9.00 | 68,900 | — | — |
| 2002-01-18 | $9.26 | $9.26 | 179,400 | — | — |
| 2002-01-17 | $8.60 | $8.60 | 191,200 | — | — |
| 2002-01-16 | $7.60 | $7.60 | 66,300 | — | — |
| 2002-01-15 | $7.99 | $7.99 | 122,200 | — | — |
| 2002-01-14 | $7.80 | $7.80 | 284,800 | — | — |
| 2002-01-11 | $8.80 | $8.80 | 66,200 | — | — |
| 2002-01-10 | $9.28 | $9.28 | 125,700 | — | — |
| 2002-01-09 | $8.60 | $8.60 | 144,700 | — | — |
| 2002-01-08 | $8.30 | $8.30 | 37,500 | — | — |
| 2002-01-07 | $8.21 | $8.21 | 61,100 | — | — |
| 2002-01-04 | $8.23 | $8.23 | 112,200 | — | — |
| 2002-01-03 | $8.08 | $8.08 | 39,700 | — | — |
| 2002-01-02 | $8.15 | $8.15 | 17,600 | — | — |