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
- 1996-04-02 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 | $2.36 | $2.36 | 63,100 | — | — |
| 2002-12-30 | $2.29 | $2.29 | 36,000 | — | — |
| 2002-12-27 | $2.22 | $2.22 | 20,400 | — | — |
| 2002-12-26 | $2.16 | $2.16 | 12,800 | — | — |
| 2002-12-24 | $2.21 | $2.21 | 3,300 | — | — |
| 2002-12-23 | $2.27 | $2.27 | 18,400 | — | — |
| 2002-12-20 | $2.40 | $2.40 | 13,300 | — | — |
| 2002-12-19 | $2.22 | $2.22 | 11,100 | — | — |
| 2002-12-18 | $2.35 | $2.35 | 8,500 | — | — |
| 2002-12-17 | $2.44 | $2.44 | 12,000 | — | — |
| 2002-12-16 | $2.41 | $2.41 | 45,200 | — | — |
| 2002-12-13 | $2.45 | $2.45 | 25,200 | — | — |
| 2002-12-12 | $2.41 | $2.41 | 32,000 | — | — |
| 2002-12-11 | $2.24 | $2.24 | 20,200 | — | — |
| 2002-12-10 | $2.16 | $2.16 | 11,600 | — | — |
| 2002-12-09 | $2.24 | $2.24 | 3,200 | — | — |
| 2002-12-06 | $2.30 | $2.30 | 36,400 | — | — |
| 2002-12-05 | $2.35 | $2.35 | 10,900 | — | — |
| 2002-12-04 | $2.40 | $2.40 | 18,700 | — | — |
| 2002-12-03 | $2.36 | $2.36 | 22,200 | — | — |
| 2002-12-02 | $2.57 | $2.57 | 36,200 | — | — |
| 2002-11-29 | $2.61 | $2.61 | 28,200 | — | — |
| 2002-11-27 | $2.58 | $2.58 | 83,800 | — | — |
| 2002-11-26 | $2.52 | $2.52 | 23,200 | — | — |
| 2002-11-25 | $2.55 | $2.55 | 71,400 | — | — |
| 2002-11-22 | $2.57 | $2.57 | 35,500 | — | — |
| 2002-11-21 | $2.42 | $2.42 | 29,800 | — | — |
| 2002-11-20 | $2.32 | $2.32 | 30,700 | — | — |
| 2002-11-19 | $2.33 | $2.33 | 29,200 | — | — |
| 2002-11-18 | $2.32 | $2.32 | 31,900 | — | — |
| 2002-11-15 | $2.39 | $2.39 | 14,000 | — | — |
| 2002-11-14 | $2.37 | $2.37 | 12,500 | — | — |
| 2002-11-13 | $2.43 | $2.43 | 11,500 | — | — |
| 2002-11-12 | $2.45 | $2.45 | 72,400 | — | — |
| 2002-11-11 | $2.44 | $2.44 | 14,400 | — | — |
| 2002-11-08 | $2.51 | $2.51 | 29,400 | — | — |
| 2002-11-07 | $2.67 | $2.67 | 36,600 | — | — |
| 2002-11-06 | $2.60 | $2.60 | 83,400 | — | — |
| 2002-11-05 | $2.05 | $2.05 | 18,300 | — | — |
| 2002-11-04 | $2.04 | $2.04 | 61,300 | — | — |
| 2002-11-01 | $1.87 | $1.87 | 29,700 | — | — |
| 2002-10-31 | $1.84 | $1.84 | 35,900 | — | — |
| 2002-10-30 | $1.85 | $1.85 | 62,500 | — | — |
| 2002-10-29 | $1.90 | $1.90 | 58,100 | — | — |
| 2002-10-28 | $1.90 | $1.90 | 29,400 | — | — |
| 2002-10-25 | $1.93 | $1.93 | 24,900 | — | — |
| 2002-10-24 | $1.86 | $1.86 | 11,300 | — | — |
| 2002-10-23 | $1.89 | $1.89 | 8,300 | — | — |
| 2002-10-22 | $1.95 | $1.95 | 5,200 | — | — |
| 2002-10-21 | $2.05 | $2.05 | 16,000 | — | — |
| 2002-10-18 | $2.10 | $2.10 | 2,700 | — | — |
| 2002-10-17 | $1.95 | $1.95 | 12,100 | — | — |
| 2002-10-16 | $1.91 | $1.91 | 27,000 | — | — |
| 2002-10-15 | $1.99 | $1.99 | 10,500 | — | — |
| 2002-10-14 | $1.99 | $1.99 | 10,900 | — | — |
| 2002-10-11 | $2.04 | $2.04 | 22,200 | — | — |
| 2002-10-10 | $1.90 | $1.90 | 11,700 | — | — |
| 2002-10-09 | $1.84 | $1.84 | 13,600 | — | — |
| 2002-10-08 | $1.85 | $1.85 | 26,700 | — | — |
| 2002-10-07 | $1.84 | $1.84 | 13,800 | — | — |
| 2002-10-04 | $1.90 | $1.90 | 9,300 | — | — |
| 2002-10-03 | $1.85 | $1.85 | 4,000 | — | — |
| 2002-10-02 | $1.90 | $1.90 | 7,600 | — | — |
| 2002-10-01 | $1.87 | $1.87 | 3,500 | — | — |
| 2002-09-30 | $1.86 | $1.86 | 22,600 | — | — |
| 2002-09-27 | $1.86 | $1.86 | 9,500 | — | — |
| 2002-09-26 | $1.94 | $1.94 | 36,800 | — | — |
| 2002-09-25 | $2.00 | $2.00 | 35,800 | — | — |
| 2002-09-24 | $1.80 | $1.80 | 59,800 | — | — |
| 2002-09-23 | $2.00 | $2.00 | 62,800 | — | — |
| 2002-09-20 | $2.10 | $2.10 | 46,100 | — | — |
| 2002-09-19 | $2.05 | $2.05 | 39,600 | — | — |
| 2002-09-18 | $2.19 | $2.19 | 41,500 | — | — |
| 2002-09-17 | $2.31 | $2.31 | 41,800 | — | — |
| 2002-09-16 | $2.19 | $2.19 | 30,000 | — | — |
| 2002-09-13 | $2.17 | $2.17 | 9,600 | — | — |
| 2002-09-12 | $2.06 | $2.06 | 21,400 | — | — |
| 2002-09-11 | $2.14 | $2.14 | 18,200 | — | — |
| 2002-09-10 | $2.22 | $2.22 | 6,100 | — | — |
| 2002-09-09 | $2.19 | $2.19 | 38,400 | — | — |
| 2002-09-06 | $2.42 | $2.42 | 28,200 | — | — |
| 2002-09-05 | $2.40 | $2.40 | 32,900 | — | — |
| 2002-09-04 | $2.43 | $2.43 | 27,100 | — | — |
| 2002-09-03 | $2.59 | $2.59 | 41,300 | — | — |
| 2002-08-30 | $2.58 | $2.58 | 18,200 | — | — |
| 2002-08-29 | $2.61 | $2.61 | 34,100 | — | — |
| 2002-08-28 | $2.78 | $2.78 | 14,300 | — | — |
| 2002-08-27 | $2.86 | $2.86 | 14,000 | — | — |
| 2002-08-26 | $2.86 | $2.86 | 13,400 | — | — |
| 2002-08-23 | $2.98 | $2.98 | 61,500 | — | — |
| 2002-08-22 | $3.20 | $3.20 | 20,700 | — | — |
| 2002-08-21 | $3.21 | $3.21 | 49,000 | — | — |
| 2002-08-20 | $3.41 | $3.41 | 73,200 | — | — |
| 2002-08-19 | $3.30 | $3.30 | 90,400 | — | — |
| 2002-08-16 | $2.21 | $2.21 | 29,800 | — | — |
| 2002-08-15 | $2.00 | $2.00 | 43,900 | — | — |
| 2002-08-14 | $1.88 | $1.88 | 15,200 | — | — |
| 2002-08-13 | $1.83 | $1.83 | 5,500 | — | — |
| 2002-08-12 | $2.00 | $2.00 | 9,200 | — | — |
| 2002-08-09 | $1.97 | $1.97 | 14,100 | — | — |
| 2002-08-08 | $1.89 | $1.89 | 73,000 | — | — |
| 2002-08-07 | $1.90 | $1.90 | 58,200 | — | — |
| 2002-08-06 | $1.84 | $1.84 | 52,600 | — | — |
| 2002-08-05 | $1.90 | $1.90 | 22,300 | — | — |
| 2002-08-02 | $2.09 | $2.09 | 48,900 | — | — |
| 2002-08-01 | $2.08 | $2.08 | 12,100 | — | — |
| 2002-07-31 | $2.43 | $2.43 | 80,200 | — | — |
| 2002-07-30 | $1.92 | $1.92 | 234,763 | — | — |
| 2002-07-29 | $2.40 | $2.40 | 43,513 | — | — |
| 2002-07-26 | $2.48 | $2.48 | 58,100 | — | — |
| 2002-07-25 | $2.88 | $2.88 | 10,250 | — | — |
| 2002-07-24 | $2.88 | $2.88 | 31,238 | — | — |
| 2002-07-23 | $2.96 | $2.96 | 32,738 | — | — |
| 2002-07-22 | $3.04 | $3.04 | 15,400 | — | — |
| 2002-07-19 | $3.04 | $3.04 | 20,713 | — | — |
| 2002-07-18 | $3.20 | $3.20 | 21,363 | — | — |
| 2002-07-17 | $3.20 | $3.20 | 23,063 | — | — |
| 2002-07-16 | $3.20 | $3.20 | 21,888 | — | — |
| 2002-07-15 | $3.20 | $3.20 | 67,963 | — | — |
| 2002-07-12 | $3.12 | $3.12 | 19,063 | — | — |
| 2002-07-11 | $3.20 | $3.20 | 27,088 | — | — |
| 2002-07-10 | $3.28 | $3.28 | 45,925 | — | — |
| 2002-07-09 | $3.44 | $3.44 | 28,488 | — | — |
| 2002-07-08 | $3.60 | $3.60 | 8,100 | — | — |
| 2002-07-05 | $3.60 | $3.60 | 7,913 | — | — |
| 2002-07-03 | $3.76 | $3.76 | 13,450 | — | — |
| 2002-07-02 | $3.68 | $3.68 | 17,225 | — | — |
| 2002-07-01 | $4.00 | $4.00 | 19,113 | — | — |
| 2002-06-28 | $4.32 | $4.32 | 50,863 | — | — |
| 2002-06-27 | $3.84 | $3.84 | 40,688 | — | — |
| 2002-06-26 | $3.52 | $3.52 | 103,213 | — | — |
| 2002-06-25 | $3.84 | $3.84 | 98,413 | — | — |
| 2002-06-24 | $4.16 | $4.16 | 15,513 | — | — |
| 2002-06-21 | $4.40 | $4.40 | 15,575 | — | — |
| 2002-06-20 | $4.64 | $4.64 | 19,175 | — | — |
| 2002-06-19 | $4.64 | $4.64 | 17,838 | — | — |
| 2002-06-18 | $4.64 | $4.64 | 10,788 | — | — |
| 2002-06-17 | $4.64 | $4.64 | 33,225 | — | — |
| 2002-06-14 | $4.48 | $4.48 | 60,925 | — | — |
| 2002-06-13 | $4.88 | $4.88 | 10,438 | — | — |
| 2002-06-12 | $4.80 | $4.80 | 46,175 | — | — |
| 2002-06-11 | $4.64 | $4.64 | 19,513 | — | — |
| 2002-06-10 | $4.64 | $4.64 | 25,875 | — | — |
| 2002-06-07 | $4.32 | $4.32 | 129,863 | — | — |
| 2002-06-06 | $4.00 | $4.00 | 74,925 | — | — |
| 2002-06-05 | $4.56 | $4.56 | 52,263 | — | — |
| 2002-06-04 | $4.88 | $4.88 | 36,675 | — | — |
| 2002-06-03 | $5.12 | $5.12 | 25,675 | — | — |
| 2002-05-31 | $5.12 | $5.12 | 28,313 | — | — |
| 2002-05-30 | $5.28 | $5.28 | 14,388 | — | — |
| 2002-05-29 | $5.36 | $5.36 | 37,250 | — | — |
| 2002-05-28 | $5.52 | $5.52 | 10,213 | — | — |
| 2002-05-24 | $5.44 | $5.44 | 22,213 | — | — |
| 2002-05-23 | $5.60 | $5.60 | 14,650 | — | — |
| 2002-05-22 | $5.60 | $5.60 | 17,988 | — | — |
| 2002-05-21 | $5.60 | $5.60 | 12,263 | — | — |
| 2002-05-20 | $5.76 | $5.76 | 27,138 | — | — |
| 2002-05-17 | $5.92 | $5.92 | 43,938 | — | — |
| 2002-05-16 | $5.44 | $5.44 | 13,813 | — | — |
| 2002-05-15 | $5.60 | $5.60 | 7,213 | — | — |
| 2002-05-14 | $5.60 | $5.60 | 8,575 | — | — |
| 2002-05-13 | $5.52 | $5.52 | 7,713 | — | — |
| 2002-05-10 | $5.60 | $5.60 | 12,350 | — | — |
| 2002-05-09 | $5.68 | $5.68 | 12,638 | — | — |
| 2002-05-08 | $5.76 | $5.76 | 27,163 | — | — |
| 2002-05-07 | $5.60 | $5.60 | 37,813 | — | — |
| 2002-05-06 | $5.60 | $5.60 | 9,625 | — | — |
| 2002-05-03 | $5.60 | $5.60 | 34,863 | — | — |
| 2002-05-02 | $5.76 | $5.76 | 28,450 | — | — |
| 2002-05-01 | $6.08 | $6.08 | 22,438 | — | — |
| 2002-04-30 | $6.08 | $6.08 | 17,038 | — | — |
| 2002-04-29 | $5.92 | $5.92 | 21,250 | — | — |
| 2002-04-26 | $6.16 | $6.16 | 28,000 | — | — |
| 2002-04-25 | $6.16 | $6.16 | 38,200 | — | — |
| 2002-04-24 | $6.40 | $6.40 | 34,350 | — | — |
| 2002-04-23 | $6.40 | $6.40 | 38,525 | — | — |
| 2002-04-22 | $6.64 | $6.64 | 22,500 | — | — |
| 2002-04-19 | $6.88 | $6.88 | 32,088 | — | — |
| 2002-04-18 | $6.80 | $6.80 | 36,563 | — | — |
| 2002-04-17 | $6.80 | $6.80 | 32,600 | — | — |
| 2002-04-16 | $6.80 | $6.80 | 43,363 | — | — |
| 2002-04-15 | $6.80 | $6.80 | 47,525 | — | — |
| 2002-04-12 | $7.60 | $7.60 | 16,538 | — | — |
| 2002-04-11 | $7.68 | $7.68 | 23,725 | — | — |
| 2002-04-10 | $7.84 | $7.84 | 34,638 | — | — |
| 2002-04-09 | $7.92 | $7.92 | 11,950 | — | — |
| 2002-04-08 | $8.00 | $8.00 | 15,813 | — | — |
| 2002-04-05 | $7.92 | $7.92 | 29,513 | — | — |
| 2002-04-04 | $8.16 | $8.16 | 9,175 | — | — |
| 2002-04-03 | $8.16 | $8.16 | 23,513 | — | — |
| 2002-04-02 | $8.00 | $8.00 | 21,150 | — | — |
| 2002-04-01 | $8.24 | $8.24 | 84,675 | — | — |
| 2002-03-28 | $8.08 | $8.08 | 42,038 | — | — |
| 2002-03-27 | $7.84 | $7.84 | 11,688 | — | — |
| 2002-03-26 | $7.84 | $7.84 | 11,225 | — | — |
| 2002-03-25 | $7.52 | $7.52 | 17,713 | — | — |
| 2002-03-22 | $7.76 | $7.76 | 28,675 | — | — |
| 2002-03-21 | $7.12 | $7.12 | 13,363 | — | — |
| 2002-03-20 | $7.20 | $7.20 | 31,850 | — | — |
| 2002-03-19 | $7.20 | $7.20 | 21,475 | — | — |
| 2002-03-18 | $7.60 | $7.60 | 46,750 | — | — |
| 2002-03-15 | $8.08 | $8.08 | 31,788 | — | — |
| 2002-03-14 | $8.40 | $8.40 | 35,263 | — | — |
| 2002-03-13 | $8.48 | $8.48 | 32,525 | — | — |
| 2002-03-12 | $8.56 | $8.56 | 54,775 | — | — |
| 2002-03-11 | $8.64 | $8.64 | 68,225 | — | — |
| 2002-03-08 | $8.64 | $8.64 | 44,725 | — | — |
| 2002-03-07 | $8.72 | $8.72 | 189,288 | — | — |
| 2002-03-06 | $8.96 | $8.96 | 311,088 | — | — |
| 2002-03-05 | $7.20 | $7.20 | 49,825 | — | — |
| 2002-03-04 | $6.48 | $6.48 | 75,513 | — | — |
| 2002-03-01 | $6.00 | $6.00 | 39,238 | — | — |
| 2002-02-28 | $5.60 | $5.60 | 28,225 | — | — |
| 2002-02-27 | $5.76 | $5.76 | 24,588 | — | — |
| 2002-02-26 | $6.00 | $6.00 | 34,988 | — | — |
| 2002-02-25 | $5.76 | $5.76 | 39,325 | — | — |
| 2002-02-22 | $6.16 | $6.16 | 29,150 | — | — |
| 2002-02-21 | $6.40 | $6.40 | 56,663 | — | — |
| 2002-02-20 | $6.88 | $6.88 | 41,725 | — | — |
| 2002-02-19 | $6.96 | $6.96 | 38,763 | — | — |
| 2002-02-15 | $7.20 | $7.20 | 17,013 | — | — |
| 2002-02-14 | $7.20 | $7.20 | 10,638 | — | — |
| 2002-02-13 | $7.12 | $7.12 | 21,313 | — | — |
| 2002-02-12 | $7.12 | $7.12 | 29,413 | — | — |
| 2002-02-11 | $7.20 | $7.20 | 57,413 | — | — |
| 2002-02-08 | $7.36 | $7.36 | 53,388 | — | — |
| 2002-02-07 | $6.80 | $6.80 | 51,013 | — | — |
| 2002-02-06 | $6.96 | $6.96 | 171,150 | — | — |
| 2002-02-05 | $7.20 | $7.20 | 270,188 | — | — |
| 2002-02-04 | $8.72 | $8.72 | 29,775 | — | — |
| 2002-02-01 | $8.80 | $8.80 | 40,450 | — | — |
| 2002-01-31 | $9.12 | $9.12 | 42,675 | — | — |
| 2002-01-30 | $9.28 | $9.28 | 127,750 | — | — |
| 2002-01-29 | $9.52 | $9.52 | 40,075 | — | — |
| 2002-01-28 | $9.84 | $9.84 | 43,588 | — | — |
| 2002-01-25 | $10.08 | $10.08 | 40,075 | — | — |
| 2002-01-24 | $10.24 | $10.24 | 80,563 | — | — |
| 2002-01-23 | $9.44 | $9.44 | 33,613 | — | — |
| 2002-01-22 | $9.44 | $9.44 | 49,425 | — | — |
| 2002-01-18 | $9.60 | $9.60 | 39,325 | — | — |
| 2002-01-17 | $9.92 | $9.92 | 37,275 | — | — |
| 2002-01-16 | $9.60 | $9.60 | 83,275 | — | — |
| 2002-01-15 | $9.68 | $9.68 | 171,125 | — | — |
| 2002-01-14 | $10.00 | $10.00 | 284,325 | — | — |
| 2002-01-11 | $10.80 | $10.80 | 207,413 | — | — |
| 2002-01-10 | $11.12 | $11.12 | 87,200 | — | — |
| 2002-01-09 | $11.60 | $11.60 | 98,875 | — | — |
| 2002-01-08 | $11.92 | $11.92 | 80,088 | — | — |
| 2002-01-07 | $12.16 | $12.16 | 68,225 | — | — |
| 2002-01-04 | $12.16 | $12.16 | 164,400 | — | — |
| 2002-01-03 | $11.76 | $11.76 | 149,338 | — | — |
| 2002-01-02 | $12.72 | $12.72 | 151,313 | — | — |