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
- 2001-08-09 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 | $2.65 | $2.65 | 588,700 | — | — |
| 2002-12-30 | $2.93 | $2.93 | 111,700 | — | — |
| 2002-12-27 | $3.10 | $3.10 | 14,600 | — | — |
| 2002-12-26 | $3.10 | $3.10 | 36,500 | — | — |
| 2002-12-24 | $2.95 | $2.95 | 6,100 | — | — |
| 2002-12-23 | $3.18 | $3.18 | 59,400 | — | — |
| 2002-12-20 | $3.03 | $3.03 | 73,100 | — | — |
| 2002-12-19 | $3.15 | $3.15 | 32,300 | — | — |
| 2002-12-18 | $3.10 | $3.10 | 50,300 | — | — |
| 2002-12-17 | $3.21 | $3.21 | 101,800 | — | — |
| 2002-12-16 | $3.20 | $3.20 | 59,300 | — | — |
| 2002-12-13 | $3.30 | $3.30 | 60,600 | — | — |
| 2002-12-12 | $3.33 | $3.33 | 239,400 | — | — |
| 2002-12-11 | $3.09 | $3.09 | 17,700 | — | — |
| 2002-12-10 | $3.00 | $3.00 | 16,800 | — | — |
| 2002-12-09 | $2.96 | $2.96 | 55,800 | — | — |
| 2002-12-06 | $3.40 | $3.40 | 28,200 | — | — |
| 2002-12-05 | $3.19 | $3.19 | 17,100 | — | — |
| 2002-12-04 | $3.01 | $3.01 | 44,000 | — | — |
| 2002-12-03 | $3.35 | $3.35 | 19,700 | — | — |
| 2002-12-02 | $3.36 | $3.36 | 20,400 | — | — |
| 2002-11-29 | $3.20 | $3.20 | 16,200 | — | — |
| 2002-11-27 | $3.29 | $3.29 | 44,200 | — | — |
| 2002-11-26 | $3.78 | $3.78 | 78,900 | — | — |
| 2002-11-25 | $3.60 | $3.60 | 63,100 | — | — |
| 2002-11-22 | $3.00 | $3.00 | 19,200 | — | — |
| 2002-11-21 | $3.06 | $3.06 | 29,300 | — | — |
| 2002-11-20 | $3.00 | $3.00 | 45,500 | — | — |
| 2002-11-19 | $2.82 | $2.82 | 79,800 | — | — |
| 2002-11-18 | $2.64 | $2.64 | 971,700 | — | — |
| 2002-11-15 | $2.29 | $2.29 | 21,400 | — | — |
| 2002-11-14 | $2.50 | $2.50 | 63,800 | — | — |
| 2002-11-13 | $2.47 | $2.47 | 23,000 | — | — |
| 2002-11-12 | $2.55 | $2.55 | 125,400 | — | — |
| 2002-11-11 | $2.16 | $2.16 | 5,400 | — | — |
| 2002-11-08 | $2.25 | $2.25 | 8,600 | — | — |
| 2002-11-07 | $2.25 | $2.25 | 24,500 | — | — |
| 2002-11-06 | $2.60 | $2.60 | 31,000 | — | — |
| 2002-11-05 | $2.75 | $2.75 | 175,500 | — | — |
| 2002-11-04 | $2.79 | $2.79 | 124,500 | — | — |
| 2002-11-01 | $2.60 | $2.60 | 28,100 | — | — |
| 2002-10-31 | $3.00 | $3.00 | 206,200 | — | — |
| 2002-10-30 | $2.99 | $2.99 | 171,500 | — | — |
| 2002-10-29 | $2.49 | $2.49 | 71,600 | — | — |
| 2002-10-28 | $1.89 | $1.89 | 179,100 | — | — |
| 2002-10-25 | $1.85 | $1.85 | 319,200 | — | — |
| 2002-10-24 | $1.80 | $1.80 | 58,600 | — | — |
| 2002-10-23 | $1.82 | $1.82 | 56,700 | — | — |
| 2002-10-22 | $1.69 | $1.69 | 94,900 | — | — |
| 2002-10-21 | $1.75 | $1.75 | 53,800 | — | — |
| 2002-10-18 | $1.64 | $1.64 | 92,800 | — | — |
| 2002-10-17 | $1.60 | $1.60 | 68,700 | — | — |
| 2002-10-16 | $1.40 | $1.40 | 122,800 | — | — |
| 2002-10-15 | $1.55 | $1.55 | 79,900 | — | — |
| 2002-10-14 | $1.74 | $1.74 | 43,000 | — | — |
| 2002-10-11 | $1.80 | $1.80 | 57,900 | — | — |
| 2002-10-10 | $1.90 | $1.90 | 78,800 | — | — |
| 2002-10-09 | $1.74 | $1.74 | 153,700 | — | — |
| 2002-10-08 | $1.40 | $1.40 | 549,400 | — | — |
| 2002-10-07 | $2.65 | $2.65 | 257,800 | — | — |
| 2002-10-04 | $4.81 | $4.81 | 66,700 | — | — |
| 2002-10-03 | $5.19 | $5.19 | 37,600 | — | — |
| 2002-10-02 | $5.14 | $5.14 | 49,600 | — | — |
| 2002-10-01 | $5.36 | $5.36 | 39,400 | — | — |
| 2002-09-30 | $5.84 | $5.84 | 30,200 | — | — |
| 2002-09-27 | $6.00 | $6.00 | 77,900 | — | — |
| 2002-09-26 | $5.90 | $5.90 | 17,900 | — | — |
| 2002-09-25 | $6.05 | $6.05 | 39,700 | — | — |
| 2002-09-24 | $5.85 | $5.85 | 41,700 | — | — |
| 2002-09-23 | $5.85 | $5.85 | 3,600 | — | — |
| 2002-09-20 | $5.95 | $5.95 | 68,600 | — | — |
| 2002-09-19 | $5.75 | $5.75 | 47,900 | — | — |
| 2002-09-18 | $6.00 | $6.00 | 24,200 | — | — |
| 2002-09-17 | $6.04 | $6.04 | 15,900 | — | — |
| 2002-09-16 | $6.03 | $6.03 | 28,900 | — | — |
| 2002-09-13 | $6.17 | $6.17 | 37,000 | — | — |
| 2002-09-12 | $6.05 | $6.05 | 22,600 | — | — |
| 2002-09-11 | $6.15 | $6.15 | 14,900 | — | — |
| 2002-09-10 | $6.16 | $6.16 | 40,800 | — | — |
| 2002-09-09 | $6.25 | $6.25 | 144,800 | — | — |
| 2002-09-06 | $6.60 | $6.60 | 71,000 | — | — |
| 2002-09-05 | $6.24 | $6.24 | 20,400 | — | — |
| 2002-09-04 | $6.10 | $6.10 | 28,000 | — | — |
| 2002-09-03 | $5.90 | $5.90 | 24,000 | — | — |
| 2002-08-30 | $6.20 | $6.20 | 47,900 | — | — |
| 2002-08-29 | $6.25 | $6.25 | 85,000 | — | — |
| 2002-08-28 | $6.05 | $6.05 | 73,800 | — | — |
| 2002-08-27 | $6.00 | $6.00 | 82,100 | — | — |
| 2002-08-26 | $6.09 | $6.09 | 18,300 | — | — |
| 2002-08-23 | $5.99 | $5.99 | 30,200 | — | — |
| 2002-08-22 | $6.08 | $6.08 | 4,600 | — | — |
| 2002-08-21 | $6.08 | $6.08 | 7,800 | — | — |
| 2002-08-20 | $6.01 | $6.01 | 44,300 | — | — |
| 2002-08-19 | $6.12 | $6.12 | 33,400 | — | — |
| 2002-08-16 | $6.06 | $6.06 | 8,400 | — | — |
| 2002-08-15 | $6.00 | $6.00 | 215,300 | — | — |
| 2002-08-14 | $6.20 | $6.20 | 24,700 | — | — |
| 2002-08-13 | $6.00 | $6.00 | 17,100 | — | — |
| 2002-08-12 | $6.10 | $6.10 | 12,400 | — | — |
| 2002-08-09 | $6.15 | $6.15 | 11,600 | — | — |
| 2002-08-08 | $6.29 | $6.29 | 71,000 | — | — |
| 2002-08-07 | $6.33 | $6.33 | 29,100 | — | — |
| 2002-08-06 | $6.21 | $6.21 | 105,800 | — | — |
| 2002-08-05 | $6.00 | $6.00 | 51,600 | — | — |
| 2002-08-02 | $5.95 | $5.95 | 61,400 | — | — |
| 2002-08-01 | $6.00 | $6.00 | 34,100 | — | — |
| 2002-07-31 | $5.65 | $5.65 | 253,700 | — | — |
| 2002-07-30 | $6.19 | $6.19 | 22,000 | — | — |
| 2002-07-29 | $6.20 | $6.20 | 27,900 | — | — |
| 2002-07-26 | $6.14 | $6.14 | 11,600 | — | — |
| 2002-07-25 | $6.24 | $6.24 | 160,900 | — | — |
| 2002-07-24 | $6.20 | $6.20 | 118,000 | — | — |
| 2002-07-23 | $5.99 | $5.99 | 15,500 | — | — |
| 2002-07-22 | $6.05 | $6.05 | 45,900 | — | — |
| 2002-07-19 | $6.00 | $6.00 | 28,000 | — | — |
| 2002-07-18 | $6.16 | $6.16 | 37,400 | — | — |
| 2002-07-17 | $6.23 | $6.23 | 63,100 | — | — |
| 2002-07-16 | $5.62 | $5.62 | 66,000 | — | — |
| 2002-07-15 | $5.88 | $5.88 | 56,100 | — | — |
| 2002-07-12 | $6.00 | $6.00 | 52,100 | — | — |
| 2002-07-11 | $6.02 | $6.02 | 7,200 | — | — |
| 2002-07-10 | $6.03 | $6.03 | 49,400 | — | — |
| 2002-07-09 | $6.49 | $6.49 | 65,400 | — | — |
| 2002-07-08 | $6.46 | $6.46 | 47,000 | — | — |
| 2002-07-05 | $6.39 | $6.39 | 10,400 | — | — |
| 2002-07-03 | $6.13 | $6.13 | 49,200 | — | — |
| 2002-07-02 | $6.01 | $6.01 | 69,800 | — | — |
| 2002-07-01 | $6.44 | $6.44 | 154,600 | — | — |
| 2002-06-28 | $6.99 | $6.99 | 830,300 | — | — |
| 2002-06-27 | $6.70 | $6.70 | 207,700 | — | — |
| 2002-06-26 | $6.50 | $6.50 | 158,200 | — | — |
| 2002-06-25 | $6.08 | $6.08 | 117,100 | — | — |
| 2002-06-24 | $6.00 | $6.00 | 191,300 | — | — |
| 2002-06-21 | $6.00 | $6.00 | 13,600 | — | — |
| 2002-06-20 | $5.97 | $5.97 | 26,900 | — | — |
| 2002-06-19 | $6.17 | $6.17 | 68,800 | — | — |
| 2002-06-18 | $6.05 | $6.05 | 180,100 | — | — |
| 2002-06-17 | $6.05 | $6.05 | 23,800 | — | — |
| 2002-06-14 | $6.00 | $6.00 | 19,500 | — | — |
| 2002-06-13 | $5.75 | $5.75 | 12,600 | — | — |
| 2002-06-12 | $5.56 | $5.56 | 30,100 | — | — |
| 2002-06-11 | $5.86 | $5.86 | 15,100 | — | — |
| 2002-06-10 | $5.92 | $5.92 | 36,100 | — | — |
| 2002-06-07 | $6.00 | $6.00 | 85,600 | — | — |
| 2002-06-06 | $6.10 | $6.10 | 26,300 | — | — |
| 2002-06-05 | $6.05 | $6.05 | 42,900 | — | — |
| 2002-06-04 | $5.81 | $5.81 | 15,400 | — | — |
| 2002-06-03 | $5.83 | $5.83 | 19,800 | — | — |
| 2002-05-31 | $6.05 | $6.05 | 51,400 | — | — |
| 2002-05-30 | $5.52 | $5.52 | 173,700 | — | — |
| 2002-05-29 | $5.22 | $5.22 | 93,200 | — | — |
| 2002-05-28 | $5.09 | $5.09 | 51,900 | — | — |
| 2002-05-24 | $4.57 | $4.57 | 76,000 | — | — |
| 2002-05-23 | $4.71 | $4.71 | 11,600 | — | — |
| 2002-05-22 | $4.67 | $4.67 | 26,300 | — | — |
| 2002-05-21 | $4.78 | $4.78 | 8,800 | — | — |
| 2002-05-20 | $4.77 | $4.77 | 12,100 | — | — |
| 2002-05-17 | $4.76 | $4.76 | 15,500 | — | — |
| 2002-05-16 | $4.72 | $4.72 | 27,300 | — | — |
| 2002-05-15 | $4.58 | $4.58 | 39,000 | — | — |
| 2002-05-14 | $4.67 | $4.67 | 46,700 | — | — |
| 2002-05-13 | $4.80 | $4.80 | 291,500 | — | — |
| 2002-05-10 | $4.90 | $4.90 | 12,400 | — | — |
| 2002-05-09 | $4.90 | $4.90 | 26,200 | — | — |
| 2002-05-08 | $5.10 | $5.10 | 435,600 | — | — |
| 2002-05-07 | $4.95 | $4.95 | 126,100 | — | — |
| 2002-05-06 | $4.95 | $4.95 | 541,400 | — | — |
| 2002-05-03 | $5.00 | $5.00 | 96,800 | — | — |
| 2002-05-02 | $5.45 | $5.45 | 59,700 | — | — |
| 2002-05-01 | $5.15 | $5.15 | 53,600 | — | — |
| 2002-04-30 | $5.62 | $5.62 | 154,700 | — | — |
| 2002-04-29 | $5.50 | $5.50 | 86,800 | — | — |
| 2002-04-26 | $5.80 | $5.80 | 394,000 | — | — |
| 2002-04-25 | $7.25 | $7.25 | 204,800 | — | — |
| 2002-04-24 | $7.00 | $7.00 | 123,300 | — | — |
| 2002-04-23 | $7.15 | $7.15 | 30,100 | — | — |
| 2002-04-22 | $7.84 | $7.84 | 24,700 | — | — |
| 2002-04-19 | $7.92 | $7.92 | 17,500 | — | — |
| 2002-04-18 | $8.10 | $8.10 | 54,300 | — | — |
| 2002-04-17 | $8.40 | $8.40 | 22,700 | — | — |
| 2002-04-16 | $9.05 | $9.05 | 28,400 | — | — |
| 2002-04-15 | $8.66 | $8.66 | 107,800 | — | — |
| 2002-04-12 | $8.29 | $8.29 | 53,100 | — | — |
| 2002-04-11 | $8.45 | $8.45 | 71,800 | — | — |
| 2002-04-10 | $8.44 | $8.44 | 124,000 | — | — |
| 2002-04-09 | $8.00 | $8.00 | 94,500 | — | — |
| 2002-04-08 | $7.90 | $7.90 | 51,000 | — | — |
| 2002-04-05 | $7.60 | $7.60 | 34,200 | — | — |
| 2002-04-04 | $7.95 | $7.95 | 39,300 | — | — |
| 2002-04-03 | $7.94 | $7.94 | 21,900 | — | — |
| 2002-04-02 | $8.10 | $8.10 | 27,900 | — | — |
| 2002-04-01 | $7.85 | $7.85 | 83,500 | — | — |
| 2002-03-28 | $7.43 | $7.43 | 57,900 | — | — |
| 2002-03-27 | $6.93 | $6.93 | 30,900 | — | — |
| 2002-03-26 | $6.90 | $6.90 | 155,100 | — | — |
| 2002-03-25 | $6.91 | $6.91 | 158,300 | — | — |
| 2002-03-22 | $6.95 | $6.95 | 60,900 | — | — |
| 2002-03-21 | $7.13 | $7.13 | 36,900 | — | — |
| 2002-03-20 | $7.25 | $7.25 | 30,700 | — | — |
| 2002-03-19 | $6.95 | $6.95 | 45,900 | — | — |
| 2002-03-18 | $7.00 | $7.00 | 26,900 | — | — |
| 2002-03-15 | $7.00 | $7.00 | 84,500 | — | — |
| 2002-03-14 | $7.10 | $7.10 | 27,200 | — | — |
| 2002-03-13 | $7.05 | $7.05 | 19,500 | — | — |
| 2002-03-12 | $7.00 | $7.00 | 137,400 | — | — |
| 2002-03-11 | $7.10 | $7.10 | 44,300 | — | — |
| 2002-03-08 | $7.15 | $7.15 | 31,300 | — | — |
| 2002-03-07 | $6.90 | $6.90 | 111,100 | — | — |
| 2002-03-06 | $6.94 | $6.94 | 7,100 | — | — |
| 2002-03-05 | $6.95 | $6.95 | 132,300 | — | — |
| 2002-03-04 | $7.00 | $7.00 | 27,900 | — | — |
| 2002-03-01 | $6.60 | $6.60 | 100,700 | — | — |
| 2002-02-28 | $6.85 | $6.85 | 18,300 | — | — |
| 2002-02-27 | $6.53 | $6.53 | 52,800 | — | — |
| 2002-02-26 | $6.50 | $6.50 | 30,000 | — | — |
| 2002-02-25 | $6.75 | $6.75 | 26,600 | — | — |
| 2002-02-22 | $6.79 | $6.79 | 67,200 | — | — |
| 2002-02-21 | $6.70 | $6.70 | 12,000 | — | — |
| 2002-02-20 | $6.85 | $6.85 | 778,100 | — | — |
| 2002-02-19 | $7.00 | $7.00 | 60,400 | — | — |
| 2002-02-15 | $7.05 | $7.05 | 41,600 | — | — |
| 2002-02-14 | $7.16 | $7.16 | 124,700 | — | — |
| 2002-02-13 | $7.35 | $7.35 | 115,200 | — | — |
| 2002-02-12 | $7.00 | $7.00 | 299,100 | — | — |
| 2002-02-11 | $6.94 | $6.94 | 13,600 | — | — |
| 2002-02-08 | $7.10 | $7.10 | 27,900 | — | — |
| 2002-02-07 | $7.10 | $7.10 | 32,800 | — | — |
| 2002-02-06 | $7.15 | $7.15 | 85,100 | — | — |
| 2002-02-05 | $7.16 | $7.16 | 441,300 | — | — |
| 2002-02-04 | $6.50 | $6.50 | 1,136,800 | — | — |
| 2002-02-01 | $7.65 | $7.65 | 65,100 | — | — |
| 2002-01-31 | $7.87 | $7.87 | 166,700 | — | — |
| 2002-01-30 | $7.55 | $7.55 | 123,300 | — | — |
| 2002-01-29 | $8.10 | $8.10 | 58,600 | — | — |
| 2002-01-28 | $8.20 | $8.20 | 144,500 | — | — |
| 2002-01-25 | $7.40 | $7.40 | 21,700 | — | — |
| 2002-01-24 | $7.40 | $7.40 | 28,300 | — | — |
| 2002-01-23 | $7.60 | $7.60 | 3,700 | — | — |
| 2002-01-22 | $7.80 | $7.80 | 16,100 | — | — |
| 2002-01-18 | $7.49 | $7.49 | 46,800 | — | — |
| 2002-01-17 | $8.11 | $8.11 | 28,900 | — | — |
| 2002-01-16 | $8.07 | $8.07 | 10,100 | — | — |
| 2002-01-15 | $8.39 | $8.39 | 9,200 | — | — |
| 2002-01-14 | $8.80 | $8.80 | 19,200 | — | — |
| 2002-01-11 | $8.71 | $8.71 | 14,500 | — | — |
| 2002-01-10 | $8.21 | $8.21 | 200 | — | — |
| 2002-01-09 | $8.50 | $8.50 | 29,200 | — | — |
| 2002-01-08 | $8.25 | $8.25 | 10,500 | — | — |
| 2002-01-07 | $8.10 | $8.10 | 13,400 | — | — |
| 2002-01-04 | $7.90 | $7.90 | 17,400 | — | — |
| 2002-01-03 | $8.85 | $8.85 | 52,600 | — | — |
| 2002-01-02 | $9.05 | $9.05 | 65,500 | — | — |