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
- 1992-08-07 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 | $3.74 | $8.64 | 76,500 | — | — |
| 2002-12-30 | $3.41 | $7.88 | 80,600 | — | — |
| 2002-12-27 | $3.45 | $7.97 | 23,300 | — | — |
| 2002-12-26 | $3.38 | $7.81 | 51,700 | — | — |
| 2002-12-24 | $3.40 | $7.86 | 48,000 | — | — |
| 2002-12-23 | $3.40 | $7.86 | 91,200 | — | — |
| 2002-12-20 | $3.55 | $8.20 | 43,700 | — | — |
| 2002-12-19 | $3.60 | $8.32 | 72,900 | — | — |
| 2002-12-18 | $3.60 | $8.32 | 67,300 | — | — |
| 2002-12-17 | $3.70 | $8.55 | 35,700 | — | — |
| 2002-12-16 | $3.72 | $8.59 | 46,900 | — | — |
| 2002-12-13 | $3.69 | $8.53 | 40,300 | — | — |
| 2002-12-12 | $3.74 | $8.64 | 42,300 | — | — |
| 2002-12-11 | $3.72 | $8.59 | 30,800 | — | — |
| 2002-12-10 | $3.68 | $8.50 | 83,500 | — | — |
| 2002-12-09 | $3.65 | $8.43 | 75,300 | — | — |
| 2002-12-06 | $3.72 | $8.59 | 45,100 | — | — |
| 2002-12-05 | $3.88 | $8.96 | 22,200 | — | — |
| 2002-12-04 | $3.85 | $8.89 | 37,800 | — | — |
| 2002-12-03 | $4.02 | $9.29 | 109,800 | — | — |
| 2002-12-02 | $3.71 | $8.57 | 99,600 | — | — |
| 2002-11-29 | $3.57 | $8.25 | 22,000 | — | — |
| 2002-11-27 | $3.67 | $8.48 | 65,200 | — | — |
| 2002-11-26 | $3.69 | $8.53 | 52,100 | — | — |
| 2002-11-25 | $3.79 | $8.76 | 103,200 | — | — |
| 2002-11-22 | $3.73 | $8.62 | 38,300 | — | — |
| 2002-11-21 | $3.72 | $8.59 | 75,600 | — | — |
| 2002-11-20 | $3.70 | $8.55 | 89,000 | — | — |
| 2002-11-19 | $3.76 | $8.69 | 95,200 | — | — |
| 2002-11-18 | $3.85 | $8.89 | 185,500 | — | — |
| 2002-11-15 | $4.04 | $9.33 | 30,500 | — | — |
| 2002-11-14 | $4.15 | $9.59 | 62,200 | — | — |
| 2002-11-13 | $4.10 | $9.47 | 24,800 | — | — |
| 2002-11-12 | $4.25 | $9.82 | 14,200 | — | — |
| 2002-11-11 | $4.18 | $9.66 | 20,600 | — | — |
| 2002-11-08 | $4.16 | $9.61 | 35,200 | — | — |
| 2002-11-07 | $4.25 | $9.82 | 40,800 | — | — |
| 2002-11-06 | $4.24 | $9.80 | 70,900 | — | — |
| 2002-11-05 | $4.32 | $9.98 | 30,500 | — | — |
| 2002-11-04 | $4.31 | $9.96 | 81,100 | — | — |
| 2002-11-01 | $4.39 | $10.14 | 63,300 | — | — |
| 2002-10-31 | $4.66 | $10.77 | 40,700 | — | — |
| 2002-10-30 | $4.65 | $10.74 | 18,600 | — | — |
| 2002-10-29 | $4.59 | $10.60 | 37,400 | — | — |
| 2002-10-28 | $4.42 | $10.21 | 29,200 | — | — |
| 2002-10-25 | $4.63 | $10.70 | 94,100 | — | — |
| 2002-10-24 | $4.37 | $10.10 | 21,500 | — | — |
| 2002-10-23 | $4.25 | $9.82 | 27,800 | — | — |
| 2002-10-22 | $4.38 | $10.12 | 44,800 | — | — |
| 2002-10-21 | $4.29 | $9.91 | 36,300 | — | — |
| 2002-10-18 | $4.33 | $10.00 | 47,400 | — | — |
| 2002-10-17 | $4.45 | $10.28 | 23,400 | — | — |
| 2002-10-16 | $4.12 | $9.52 | 24,300 | — | — |
| 2002-10-15 | $4.30 | $9.93 | 75,700 | — | — |
| 2002-10-14 | $4.30 | $9.93 | 22,400 | — | — |
| 2002-10-11 | $4.23 | $9.77 | 65,000 | — | — |
| 2002-10-10 | $4.27 | $9.87 | 101,000 | — | — |
| 2002-10-09 | $4.18 | $9.66 | 181,300 | — | — |
| 2002-10-08 | $4.49 | $10.37 | 406,400 | — | — |
| 2002-10-07 | $4.84 | $11.18 | 258,900 | — | — |
| 2002-10-04 | $5.66 | $13.08 | 20,600 | — | — |
| 2002-10-03 | $5.79 | $13.38 | 48,300 | — | — |
| 2002-10-02 | $5.71 | $13.19 | 39,300 | — | — |
| 2002-10-01 | $5.84 | $13.49 | 52,200 | — | — |
| 2002-09-30 | $5.72 | $13.22 | 51,700 | — | — |
| 2002-09-27 | $5.76 | $13.31 | 47,200 | — | — |
| 2002-09-26 | $5.75 | $13.28 | 66,500 | — | — |
| 2002-09-25 | $5.51 | $12.73 | 84,000 | — | — |
| 2002-09-24 | $5.16 | $11.92 | 29,700 | — | — |
| 2002-09-23 | $5.20 | $12.01 | 40,500 | — | — |
| 2002-09-20 | $5.11 | $11.81 | 67,500 | — | — |
| 2002-09-19 | $5.08 | $11.74 | 34,500 | — | — |
| 2002-09-18 | $5.07 | $11.71 | 24,800 | — | — |
| 2002-09-17 | $5.05 | $11.67 | 39,700 | — | — |
| 2002-09-16 | $5.22 | $12.06 | 30,600 | — | — |
| 2002-09-13 | $5.32 | $12.29 | 24,800 | — | — |
| 2002-09-12 | $5.05 | $11.67 | 35,400 | — | — |
| 2002-09-11 | $5.00 | $11.55 | 22,900 | — | — |
| 2002-09-10 | $5.07 | $11.71 | 19,700 | — | — |
| 2002-09-09 | $5.24 | $12.11 | 65,400 | — | — |
| 2002-09-06 | $5.10 | $11.78 | 33,100 | — | — |
| 2002-09-05 | $4.99 | $11.53 | 28,000 | — | — |
| 2002-09-04 | $5.15 | $11.90 | 64,400 | — | — |
| 2002-09-03 | $4.85 | $11.21 | 91,400 | — | — |
| 2002-08-30 | $5.15 | $11.90 | 26,400 | — | — |
| 2002-08-29 | $5.35 | $12.36 | 22,500 | — | — |
| 2002-08-28 | $5.40 | $12.48 | 33,400 | — | — |
| 2002-08-27 | $5.58 | $12.89 | 52,200 | — | — |
| 2002-08-26 | $5.79 | $13.38 | 69,500 | — | — |
| 2002-08-23 | $5.32 | $12.29 | 41,800 | — | — |
| 2002-08-22 | $5.45 | $12.59 | 32,000 | — | — |
| 2002-08-21 | $5.49 | $12.68 | 52,800 | — | — |
| 2002-08-20 | $5.48 | $12.66 | 128,900 | — | — |
| 2002-08-19 | $5.77 | $13.33 | 41,200 | — | — |
| 2002-08-16 | $5.88 | $13.58 | 32,900 | — | — |
| 2002-08-15 | $5.87 | $13.56 | 38,700 | — | — |
| 2002-08-14 | $5.93 | $13.70 | 43,100 | — | — |
| 2002-08-13 | $5.70 | $13.17 | 98,000 | — | — |
| 2002-08-12 | $5.68 | $13.12 | 24,500 | — | — |
| 2002-08-09 | $5.80 | $13.40 | 28,000 | — | — |
| 2002-08-08 | $5.89 | $13.61 | 42,700 | — | — |
| 2002-08-07 | $6.04 | $13.95 | 19,500 | — | — |
| 2002-08-06 | $6.00 | $13.86 | 44,600 | — | — |
| 2002-08-05 | $5.57 | $12.87 | 72,300 | — | — |
| 2002-08-02 | $5.75 | $13.28 | 111,500 | — | — |
| 2002-08-01 | $6.06 | $14.00 | 40,100 | — | — |
| 2002-07-31 | $6.25 | $14.44 | 34,700 | — | — |
| 2002-07-30 | $6.13 | $14.16 | 32,100 | — | — |
| 2002-07-29 | $6.10 | $14.09 | 82,400 | — | — |
| 2002-07-26 | $5.59 | $12.91 | 66,900 | — | — |
| 2002-07-25 | $5.40 | $12.48 | 136,800 | — | — |
| 2002-07-24 | $6.00 | $13.86 | 231,200 | — | — |
| 2002-07-23 | $5.47 | $12.64 | 184,500 | — | — |
| 2002-07-22 | $5.55 | $12.82 | 318,400 | — | — |
| 2002-07-19 | $6.12 | $14.14 | 110,400 | — | — |
| 2002-07-18 | $6.55 | $15.13 | 37,100 | — | — |
| 2002-07-17 | $6.76 | $15.62 | 104,500 | — | — |
| 2002-07-16 | $6.88 | $15.89 | 63,600 | — | — |
| 2002-07-15 | $6.60 | $15.25 | 169,900 | — | — |
| 2002-07-12 | $6.36 | $14.69 | 184,600 | — | — |
| 2002-07-11 | $7.00 | $16.17 | 119,100 | — | — |
| 2002-07-10 | $6.91 | $15.96 | 101,200 | — | — |
| 2002-07-09 | $6.70 | $15.48 | 83,600 | — | — |
| 2002-07-08 | $6.65 | $15.36 | 117,800 | — | — |
| 2002-07-05 | $6.44 | $14.88 | 59,400 | — | — |
| 2002-07-03 | $6.35 | $14.67 | 319,100 | — | — |
| 2002-07-02 | $6.89 | $15.92 | 275,100 | — | — |
| 2002-07-01 | $7.54 | $17.42 | 108,800 | — | — |
| 2002-06-28 | $7.58 | $17.51 | 521,300 | — | — |
| 2002-06-27 | $7.61 | $17.58 | 227,300 | — | — |
| 2002-06-26 | $6.90 | $15.94 | 100,900 | — | — |
| 2002-06-25 | $7.01 | $16.20 | 140,100 | — | — |
| 2002-06-24 | $7.09 | $16.38 | 100,300 | — | — |
| 2002-06-21 | $7.31 | $16.89 | 143,900 | — | — |
| 2002-06-20 | $7.35 | $16.98 | 163,800 | — | — |
| 2002-06-19 | $7.19 | $16.61 | 186,800 | — | — |
| 2002-06-18 | $7.34 | $16.96 | 269,000 | — | — |
| 2002-06-17 | $6.98 | $16.13 | 82,400 | — | — |
| 2002-06-14 | $6.98 | $16.13 | 103,000 | — | — |
| 2002-06-13 | $6.66 | $15.39 | 57,900 | — | — |
| 2002-06-12 | $6.60 | $15.25 | 70,100 | — | — |
| 2002-06-11 | $6.69 | $15.46 | 87,200 | — | — |
| 2002-06-10 | $6.50 | $15.02 | 86,700 | — | — |
| 2002-06-07 | $6.32 | $14.60 | 89,700 | — | — |
| 2002-06-06 | $6.45 | $14.90 | 182,900 | — | — |
| 2002-06-05 | $6.61 | $15.27 | 50,900 | — | — |
| 2002-06-04 | $6.66 | $15.39 | 42,100 | — | — |
| 2002-06-03 | $6.70 | $15.48 | 46,300 | — | — |
| 2002-05-31 | $6.95 | $16.06 | 71,800 | — | — |
| 2002-05-30 | $6.66 | $15.39 | 100,400 | — | — |
| 2002-05-29 | $6.86 | $15.85 | 66,600 | — | — |
| 2002-05-28 | $7.00 | $16.17 | 55,400 | — | — |
| 2002-05-24 | $6.95 | $16.06 | 59,100 | — | — |
| 2002-05-23 | $7.00 | $16.17 | 125,900 | — | — |
| 2002-05-22 | $6.90 | $15.94 | 95,000 | — | — |
| 2002-05-21 | $7.00 | $16.17 | 68,600 | — | — |
| 2002-05-20 | $6.93 | $16.01 | 58,700 | — | — |
| 2002-05-17 | $7.02 | $16.22 | 183,900 | — | — |
| 2002-05-16 | $6.70 | $15.48 | 93,400 | — | — |
| 2002-05-15 | $6.66 | $15.39 | 222,700 | — | — |
| 2002-05-14 | $6.39 | $14.76 | 52,600 | — | — |
| 2002-05-13 | $6.50 | $15.02 | 160,900 | — | — |
| 2002-05-10 | $6.15 | $14.21 | 106,500 | — | — |
| 2002-05-09 | $6.30 | $14.56 | 32,700 | — | — |
| 2002-05-08 | $6.35 | $14.67 | 111,900 | — | — |
| 2002-05-07 | $6.65 | $15.36 | 75,900 | — | — |
| 2002-05-06 | $6.61 | $15.27 | 321,700 | — | — |
| 2002-05-03 | $6.26 | $14.46 | 112,600 | — | — |
| 2002-05-02 | $6.25 | $14.44 | 245,600 | — | — |
| 2002-05-01 | $5.83 | $13.47 | 35,000 | — | — |
| 2002-04-30 | $6.00 | $13.86 | 76,200 | — | — |
| 2002-04-29 | $5.98 | $13.82 | 89,100 | — | — |
| 2002-04-26 | $6.12 | $14.14 | 80,500 | — | — |
| 2002-04-25 | $6.28 | $14.51 | 94,700 | — | — |
| 2002-04-24 | $6.16 | $14.23 | 74,100 | — | — |
| 2002-04-23 | $6.30 | $14.56 | 41,800 | — | — |
| 2002-04-22 | $6.30 | $14.56 | 152,400 | — | — |
| 2002-04-19 | $6.14 | $14.19 | 99,300 | — | — |
| 2002-04-18 | $6.01 | $13.88 | 200,200 | — | — |
| 2002-04-17 | $5.87 | $13.56 | 187,700 | — | — |
| 2002-04-16 | $5.96 | $13.77 | 241,800 | — | — |
| 2002-04-15 | $6.14 | $14.19 | 110,900 | — | — |
| 2002-04-12 | $6.20 | $14.32 | 205,600 | — | — |
| 2002-04-11 | $6.19 | $14.30 | 428,700 | — | — |
| 2002-04-10 | $5.72 | $13.22 | 91,200 | — | — |
| 2002-04-09 | $5.68 | $13.12 | 200,100 | — | — |
| 2002-04-08 | $5.39 | $12.45 | 114,200 | — | — |
| 2002-04-05 | $5.31 | $12.27 | 98,300 | — | — |
| 2002-04-04 | $5.30 | $12.24 | 80,900 | — | — |
| 2002-04-03 | $5.28 | $12.20 | 162,300 | — | — |
| 2002-04-02 | $5.24 | $12.11 | 96,100 | — | — |
| 2002-04-01 | $5.15 | $11.90 | 395,100 | — | — |
| 2002-03-28 | $5.25 | $12.13 | 333,800 | — | — |
| 2002-03-27 | $5.07 | $11.71 | 140,700 | — | — |
| 2002-03-26 | $5.13 | $11.85 | 1,369,500 | — | — |
| 2002-03-25 | $4.79 | $11.07 | 307,000 | — | — |
| 2002-03-22 | $4.49 | $10.37 | 135,400 | — | — |
| 2002-03-21 | $4.60 | $10.63 | 189,700 | — | — |
| 2002-03-20 | $4.55 | $10.51 | 165,300 | — | — |
| 2002-03-19 | $4.50 | $10.40 | 43,200 | — | — |
| 2002-03-18 | $4.47 | $10.33 | 70,300 | — | — |
| 2002-03-15 | $4.54 | $10.49 | 34,000 | — | — |
| 2002-03-14 | $4.51 | $10.42 | 119,800 | — | — |
| 2002-03-13 | $4.58 | $10.58 | 106,000 | — | — |
| 2002-03-12 | $4.43 | $10.23 | 58,000 | — | — |
| 2002-03-11 | $4.48 | $10.35 | 76,200 | — | — |
| 2002-03-08 | $4.41 | $10.19 | 176,200 | — | — |
| 2002-03-07 | $4.17 | $9.63 | 59,800 | — | — |
| 2002-03-06 | $4.32 | $9.98 | 57,900 | — | — |
| 2002-03-05 | $4.28 | $9.89 | 102,500 | — | — |
| 2002-03-04 | $4.04 | $9.33 | 49,400 | — | — |
| 2002-03-01 | $4.01 | $9.26 | 60,300 | — | — |
| 2002-02-28 | $4.10 | $9.47 | 370,200 | — | — |
| 2002-02-27 | $4.06 | $9.38 | 104,900 | — | — |
| 2002-02-26 | $4.08 | $9.43 | 53,000 | — | — |
| 2002-02-25 | $4.08 | $9.43 | 67,800 | — | — |
| 2002-02-22 | $4.14 | $9.56 | 66,000 | — | — |
| 2002-02-21 | $4.05 | $9.36 | 53,800 | — | — |
| 2002-02-20 | $4.17 | $9.63 | 98,500 | — | — |
| 2002-02-19 | $4.46 | $10.30 | 124,400 | — | — |
| 2002-02-15 | $4.41 | $10.19 | 1,204,900 | — | — |
| 2002-02-14 | $4.36 | $10.07 | 191,100 | — | — |
| 2002-02-13 | $3.91 | $9.03 | 108,600 | — | — |
| 2002-02-12 | $3.81 | $8.80 | 179,100 | — | — |
| 2002-02-11 | $3.96 | $9.15 | 109,500 | — | — |
| 2002-02-08 | $3.92 | $9.06 | 90,000 | — | — |
| 2002-02-07 | $3.98 | $9.20 | 126,700 | — | — |
| 2002-02-06 | $3.90 | $9.01 | 143,800 | — | — |
| 2002-02-05 | $4.03 | $9.31 | 157,700 | — | — |
| 2002-02-04 | $4.15 | $9.59 | 131,300 | — | — |
| 2002-02-01 | $4.31 | $9.96 | 66,100 | — | — |
| 2002-01-31 | $4.41 | $10.19 | 77,600 | — | — |
| 2002-01-30 | $4.56 | $10.54 | 65,000 | — | — |
| 2002-01-29 | $4.65 | $10.74 | 41,900 | — | — |
| 2002-01-28 | $4.75 | $10.97 | 78,000 | — | — |
| 2002-01-25 | $4.80 | $11.09 | 107,400 | — | — |
| 2002-01-24 | $5.02 | $11.60 | 496,700 | — | — |
| 2002-01-23 | $5.50 | $12.71 | 171,500 | — | — |
| 2002-01-22 | $5.86 | $13.54 | 262,200 | — | — |
| 2002-01-18 | $5.79 | $13.38 | 177,900 | — | — |
| 2002-01-17 | $5.74 | $13.26 | 130,700 | — | — |
| 2002-01-16 | $6.00 | $13.86 | 112,700 | — | — |
| 2002-01-15 | $6.08 | $14.05 | 258,100 | — | — |
| 2002-01-14 | $5.95 | $13.75 | 145,400 | — | — |
| 2002-01-11 | $5.99 | $13.84 | 90,200 | — | — |
| 2002-01-10 | $6.00 | $13.86 | 139,600 | — | — |
| 2002-01-09 | $6.04 | $13.95 | 106,500 | — | — |
| 2002-01-08 | $6.11 | $14.12 | 82,100 | — | — |
| 2002-01-07 | $6.17 | $14.25 | 208,600 | — | — |
| 2002-01-04 | $6.00 | $13.86 | 145,000 | — | — |
| 2002-01-03 | $5.90 | $13.63 | 321,500 | — | — |
| 2002-01-02 | $6.07 | $14.02 | 128,800 | — | — |