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
- 2000-08-10 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 | $4.14 | 1,918,400 | — | — |
| 2002-12-30 | $3.68 | $4.08 | 2,994,800 | — | — |
| 2002-12-27 | $3.70 | $4.10 | 2,643,200 | — | — |
| 2002-12-26 | $3.76 | $4.17 | 1,520,800 | — | — |
| 2002-12-24 | $3.89 | $4.31 | 358,400 | — | — |
| 2002-12-23 | $3.91 | $4.33 | 4,624,000 | — | — |
| 2002-12-20 | $4.01 | $4.44 | 15,275,200 | — | — |
| 2002-12-19 | $3.83 | $4.25 | 10,524,400 | — | — |
| 2002-12-18 | $3.58 | $3.97 | 6,640,800 | — | — |
| 2002-12-17 | $3.48 | $3.85 | 6,318,800 | — | — |
| 2002-12-16 | $3.46 | $3.84 | 2,880,800 | — | — |
| 2002-12-13 | $3.31 | $3.67 | 2,333,600 | — | — |
| 2002-12-12 | $3.31 | $3.67 | 4,192,400 | — | — |
| 2002-12-11 | $3.26 | $3.62 | 4,051,600 | — | — |
| 2002-12-10 | $3.19 | $3.54 | 2,112,400 | — | — |
| 2002-12-09 | $3.21 | $3.56 | 5,134,800 | — | — |
| 2002-12-06 | $3.31 | $3.67 | 7,890,800 | — | — |
| 2002-12-05 | $3.18 | $3.52 | 3,888,800 | — | — |
| 2002-12-04 | $3.28 | $3.63 | 2,717,200 | — | — |
| 2002-12-03 | $3.35 | $3.71 | 4,411,200 | — | — |
| 2002-12-02 | $3.40 | $3.77 | 5,722,800 | — | — |
| 2002-11-29 | $3.28 | $3.63 | 1,525,600 | — | — |
| 2002-11-27 | $3.26 | $3.61 | 3,887,200 | — | — |
| 2002-11-26 | $3.22 | $3.57 | 4,610,800 | — | — |
| 2002-11-25 | $3.38 | $3.74 | 3,925,600 | — | — |
| 2002-11-22 | $3.48 | $3.86 | 2,786,400 | — | — |
| 2002-11-21 | $3.56 | $3.94 | 3,814,400 | — | — |
| 2002-11-20 | $3.50 | $3.88 | 3,926,000 | — | — |
| 2002-11-19 | $3.40 | $3.77 | 4,207,200 | — | — |
| 2002-11-18 | $3.45 | $3.82 | 3,750,800 | — | — |
| 2002-11-15 | $3.38 | $3.75 | 2,716,400 | — | — |
| 2002-11-14 | $3.29 | $3.65 | 4,667,200 | — | — |
| 2002-11-13 | $3.19 | $3.53 | 3,234,400 | — | — |
| 2002-11-12 | $3.20 | $3.55 | 3,759,200 | — | — |
| 2002-11-11 | $3.30 | $3.65 | 2,221,600 | — | — |
| 2002-11-08 | $3.19 | $3.54 | 2,821,600 | — | — |
| 2002-11-07 | $3.20 | $3.55 | 3,194,000 | — | — |
| 2002-11-06 | $3.14 | $3.42 | 2,764,000 | — | — |
| 2002-11-05 | $3.21 | $3.49 | 2,807,200 | — | — |
| 2002-11-04 | $3.26 | $3.55 | 7,386,800 | — | — |
| 2002-11-01 | $3.36 | $3.66 | 4,714,000 | — | — |
| 2002-10-31 | $3.31 | $3.60 | 6,590,000 | — | — |
| 2002-10-30 | $3.20 | $3.48 | 5,935,200 | — | — |
| 2002-10-29 | $2.93 | $3.19 | 3,997,200 | — | — |
| 2002-10-28 | $3.11 | $3.39 | 6,482,400 | — | — |
| 2002-10-25 | $3.28 | $3.57 | 9,803,600 | — | — |
| 2002-10-24 | $3.15 | $3.42 | 15,478,800 | — | — |
| 2002-10-23 | $2.97 | $3.23 | 8,460,800 | — | — |
| 2002-10-22 | $2.77 | $3.01 | 4,254,800 | — | — |
| 2002-10-21 | $2.75 | $2.99 | 8,955,200 | — | — |
| 2002-10-18 | $2.74 | $2.98 | 11,419,200 | — | — |
| 2002-10-17 | $2.66 | $2.89 | 9,678,800 | — | — |
| 2002-10-16 | $2.39 | $2.60 | 12,092,400 | — | — |
| 2002-10-15 | $2.45 | $2.67 | 9,515,200 | — | — |
| 2002-10-14 | $2.45 | $2.67 | 8,410,000 | — | — |
| 2002-10-11 | $2.67 | $2.90 | 10,627,200 | — | — |
| 2002-10-10 | $2.66 | $2.89 | 4,808,800 | — | — |
| 2002-10-09 | $2.75 | $2.99 | 6,745,600 | — | — |
| 2002-10-08 | $2.92 | $3.18 | 4,617,600 | — | — |
| 2002-10-07 | $2.89 | $3.14 | 6,107,200 | — | — |
| 2002-10-04 | $3.13 | $3.41 | 4,897,200 | — | — |
| 2002-10-03 | $3.10 | $3.38 | 5,448,000 | — | — |
| 2002-10-02 | $2.99 | $3.26 | 5,410,000 | — | — |
| 2002-10-01 | $3.10 | $3.38 | 9,696,400 | — | — |
| 2002-09-30 | $2.68 | $2.92 | 10,185,200 | — | — |
| 2002-09-27 | $2.50 | $2.72 | 21,584,400 | — | — |
| 2002-09-26 | $2.86 | $3.11 | 7,144,000 | — | — |
| 2002-09-25 | $2.94 | $3.20 | 6,504,000 | — | — |
| 2002-09-24 | $3.05 | $3.32 | 4,289,200 | — | — |
| 2002-09-23 | $3.30 | $3.59 | 6,978,400 | — | — |
| 2002-09-20 | $3.56 | $3.87 | 4,204,400 | — | — |
| 2002-09-19 | $3.45 | $3.75 | 5,936,000 | — | — |
| 2002-09-18 | $3.71 | $4.04 | 4,810,400 | — | — |
| 2002-09-17 | $3.84 | $4.18 | 3,844,000 | — | — |
| 2002-09-16 | $4.14 | $4.50 | 1,855,200 | — | — |
| 2002-09-13 | $4.23 | $4.60 | 1,933,600 | — | — |
| 2002-09-12 | $4.23 | $4.61 | 6,449,200 | — | — |
| 2002-09-11 | $4.28 | $4.65 | 5,170,000 | — | — |
| 2002-09-10 | $4.21 | $4.59 | 4,831,200 | — | — |
| 2002-09-09 | $4.12 | $4.48 | 1,218,400 | — | — |
| 2002-09-06 | $4.01 | $4.37 | 4,277,200 | — | — |
| 2002-09-05 | $3.97 | $4.32 | 2,937,600 | — | — |
| 2002-09-04 | $4.07 | $4.43 | 5,855,600 | — | — |
| 2002-09-03 | $3.98 | $4.33 | 6,345,600 | — | — |
| 2002-08-30 | $3.99 | $4.34 | 2,910,000 | — | — |
| 2002-08-29 | $3.88 | $4.22 | 2,872,000 | — | — |
| 2002-08-28 | $3.80 | $4.13 | 2,496,000 | — | — |
| 2002-08-27 | $3.84 | $4.18 | 3,290,000 | — | — |
| 2002-08-26 | $3.77 | $4.10 | 3,985,200 | — | — |
| 2002-08-23 | $3.61 | $3.93 | 2,878,000 | — | — |
| 2002-08-22 | $3.62 | $3.94 | 3,176,800 | — | — |
| 2002-08-21 | $3.59 | $3.91 | 4,364,000 | — | — |
| 2002-08-20 | $3.48 | $3.78 | 1,743,600 | — | — |
| 2002-08-19 | $3.56 | $3.88 | 3,183,200 | — | — |
| 2002-08-16 | $3.56 | $3.87 | 5,517,200 | — | — |
| 2002-08-15 | $3.55 | $3.87 | 4,398,400 | — | — |
| 2002-08-14 | $3.48 | $3.79 | 4,952,400 | — | — |
| 2002-08-13 | $3.54 | $3.86 | 8,473,600 | — | — |
| 2002-08-12 | $3.85 | $4.19 | 6,142,000 | — | — |
| 2002-08-09 | $4.16 | $4.53 | 11,671,200 | — | — |
| 2002-08-08 | $4.22 | $4.60 | 18,590,000 | — | — |
| 2002-08-07 | $3.68 | $4.01 | 3,936,000 | — | — |
| 2002-08-06 | $3.56 | $3.88 | 6,003,200 | — | — |
| 2002-08-05 | $3.53 | $3.84 | 4,416,800 | — | — |
| 2002-08-02 | $3.85 | $4.19 | 9,105,200 | — | — |
| 2002-08-01 | $3.46 | $3.77 | 5,889,200 | — | — |
| 2002-07-31 | $3.30 | $3.59 | 6,123,600 | — | — |
| 2002-07-30 | $3.14 | $3.42 | 9,203,600 | — | — |
| 2002-07-29 | $3.21 | $3.49 | 6,893,600 | — | — |
| 2002-07-26 | $3.44 | $3.74 | 7,332,800 | — | — |
| 2002-07-25 | $3.63 | $3.95 | 6,662,400 | — | — |
| 2002-07-24 | $3.76 | $4.10 | 3,064,400 | — | — |
| 2002-07-23 | $3.56 | $3.88 | 3,338,000 | — | — |
| 2002-07-22 | $3.71 | $4.04 | 6,755,600 | — | — |
| 2002-07-19 | $4.05 | $4.41 | 3,228,000 | — | — |
| 2002-07-18 | $4.27 | $4.65 | 1,434,800 | — | — |
| 2002-07-17 | $4.30 | $4.68 | 2,820,400 | — | — |
| 2002-07-16 | $4.24 | $4.61 | 2,659,600 | — | — |
| 2002-07-15 | $4.23 | $4.60 | 3,375,600 | — | — |
| 2002-07-12 | $4.33 | $4.71 | 3,086,800 | — | — |
| 2002-07-11 | $4.34 | $4.72 | 6,142,800 | — | — |
| 2002-07-10 | $4.36 | $4.74 | 2,522,000 | — | — |
| 2002-07-09 | $4.46 | $4.86 | 4,134,000 | — | — |
| 2002-07-08 | $4.31 | $4.69 | 1,908,800 | — | — |
| 2002-07-05 | $4.37 | $4.76 | 2,309,200 | — | — |
| 2002-07-03 | $4.49 | $4.89 | 4,321,600 | — | — |
| 2002-07-02 | $4.43 | $4.82 | 3,344,000 | — | — |
| 2002-07-01 | $4.52 | $4.92 | 2,373,600 | — | — |
| 2002-06-28 | $4.72 | $5.13 | 4,540,000 | — | — |
| 2002-06-27 | $4.72 | $5.14 | 8,555,200 | — | — |
| 2002-06-26 | $4.69 | $5.10 | 13,044,800 | — | — |
| 2002-06-25 | $4.50 | $4.90 | 14,781,200 | — | — |
| 2002-06-24 | $4.37 | $4.76 | 13,376,000 | — | — |
| 2002-06-21 | $4.05 | $4.40 | 15,714,000 | — | — |
| 2002-06-20 | $4.48 | $4.87 | 8,258,800 | — | — |
| 2002-06-19 | $4.86 | $5.29 | 2,298,400 | — | — |
| 2002-06-18 | $4.95 | $5.39 | 2,180,800 | — | — |
| 2002-06-17 | $5.04 | $5.49 | 3,903,600 | — | — |
| 2002-06-14 | $4.95 | $5.39 | 7,156,800 | — | — |
| 2002-06-13 | $5.10 | $5.55 | 6,168,400 | — | — |
| 2002-06-12 | $5.13 | $5.58 | 7,607,200 | — | — |
| 2002-06-11 | $5.26 | $5.73 | 7,665,600 | — | — |
| 2002-06-10 | $5.49 | $5.97 | 4,980,400 | — | — |
| 2002-06-07 | $5.45 | $5.93 | 2,947,200 | — | — |
| 2002-06-06 | $5.54 | $6.03 | 2,415,600 | — | — |
| 2002-06-05 | $5.77 | $6.28 | 3,126,400 | — | — |
| 2002-06-04 | $5.80 | $6.31 | 2,751,200 | — | — |
| 2002-06-03 | $5.80 | $6.31 | 1,882,000 | — | — |
| 2002-05-31 | $5.95 | $6.48 | 3,249,600 | — | — |
| 2002-05-30 | $5.91 | $6.44 | 1,109,200 | — | — |
| 2002-05-29 | $5.93 | $6.46 | 1,807,600 | — | — |
| 2002-05-28 | $5.95 | $6.48 | 2,415,200 | — | — |
| 2002-05-24 | $5.98 | $6.51 | 4,256,400 | — | — |
| 2002-05-23 | $5.96 | $6.49 | 4,505,200 | — | — |
| 2002-05-22 | $5.91 | $6.43 | 6,965,200 | — | — |
| 2002-05-21 | $5.92 | $6.45 | 3,523,200 | — | — |
| 2002-05-20 | $5.88 | $6.40 | 4,186,000 | — | — |
| 2002-05-17 | $5.77 | $6.28 | 6,047,200 | — | — |
| 2002-05-16 | $5.73 | $6.23 | 7,111,600 | — | — |
| 2002-05-15 | $5.45 | $5.93 | 4,565,600 | — | — |
| 2002-05-14 | $5.50 | $5.99 | 6,862,800 | — | — |
| 2002-05-13 | $5.45 | $5.93 | 7,367,600 | — | — |
| 2002-05-10 | $5.64 | $6.14 | 4,032,800 | — | — |
| 2002-05-09 | $5.70 | $6.20 | 2,916,400 | — | — |
| 2002-05-08 | $5.90 | $6.42 | 7,656,800 | — | — |
| 2002-05-07 | $5.78 | $6.29 | 4,031,600 | — | — |
| 2002-05-06 | $5.81 | $6.33 | 4,440,800 | — | — |
| 2002-05-03 | $5.96 | $6.49 | 6,024,400 | — | — |
| 2002-05-02 | $5.94 | $6.46 | 5,718,800 | — | — |
| 2002-05-01 | $6.19 | $6.73 | 1,814,000 | — | — |
| 2002-04-30 | $6.15 | $6.70 | 1,442,400 | — | — |
| 2002-04-29 | $6.15 | $6.70 | 2,149,200 | — | — |
| 2002-04-26 | $6.15 | $6.70 | 5,817,600 | — | — |
| 2002-04-25 | $6.25 | $6.80 | 3,244,800 | — | — |
| 2002-04-24 | $6.35 | $6.91 | 5,152,000 | — | — |
| 2002-04-23 | $6.36 | $6.92 | 4,827,600 | — | — |
| 2002-04-22 | $6.41 | $6.98 | 3,385,600 | — | — |
| 2002-04-19 | $6.39 | $6.95 | 2,519,600 | — | — |
| 2002-04-18 | $6.45 | $7.02 | 2,953,600 | — | — |
| 2002-04-17 | $6.50 | $7.08 | 10,227,200 | — | — |
| 2002-04-16 | $6.43 | $7.00 | 6,816,000 | — | — |
| 2002-04-15 | $6.35 | $6.91 | 2,402,800 | — | — |
| 2002-04-12 | $6.30 | $6.86 | 2,361,600 | — | — |
| 2002-04-11 | $6.41 | $6.98 | 2,563,200 | — | — |
| 2002-04-10 | $6.56 | $7.15 | 4,339,200 | — | — |
| 2002-04-09 | $6.48 | $7.05 | 3,397,600 | — | — |
| 2002-04-08 | $6.66 | $7.25 | 1,663,200 | — | — |
| 2002-04-05 | $6.60 | $7.19 | 2,673,200 | — | — |
| 2002-04-04 | $6.71 | $7.31 | 3,694,000 | — | — |
| 2002-04-03 | $6.61 | $7.20 | 4,715,200 | — | — |
| 2002-04-02 | $6.76 | $7.36 | 4,896,800 | — | — |
| 2002-04-01 | $6.83 | $7.43 | 2,470,400 | — | — |
| 2002-03-28 | $6.62 | $7.20 | 3,132,800 | — | — |
| 2002-03-27 | $6.64 | $7.22 | 2,923,200 | — | — |
| 2002-03-26 | $6.49 | $7.06 | 3,394,400 | — | — |
| 2002-03-25 | $6.30 | $6.86 | 4,780,400 | — | — |
| 2002-03-22 | $6.30 | $6.86 | 2,016,400 | — | — |
| 2002-03-21 | $6.41 | $6.98 | 2,694,000 | — | — |
| 2002-03-20 | $6.44 | $7.01 | 2,706,400 | — | — |
| 2002-03-19 | $6.74 | $7.09 | 2,538,000 | — | — |
| 2002-03-18 | $6.78 | $7.13 | 2,872,400 | — | — |
| 2002-03-15 | $6.77 | $7.12 | 8,070,800 | — | — |
| 2002-03-14 | $6.54 | $6.88 | 7,565,600 | — | — |
| 2002-03-13 | $6.40 | $6.73 | 4,910,400 | — | — |
| 2002-03-12 | $6.38 | $6.71 | 10,788,400 | — | — |
| 2002-03-11 | $6.31 | $6.64 | 5,015,600 | — | — |
| 2002-03-08 | $6.23 | $6.55 | 3,250,800 | — | — |
| 2002-03-07 | $6.29 | $6.62 | 4,704,000 | — | — |
| 2002-03-06 | $6.27 | $6.59 | 7,389,600 | — | — |
| 2002-03-05 | $6.43 | $6.76 | 5,685,200 | — | — |
| 2002-03-04 | $6.53 | $6.87 | 4,575,200 | — | — |
| 2002-03-01 | $6.41 | $6.75 | 4,444,400 | — | — |
| 2002-02-28 | $6.13 | $6.45 | 3,272,800 | — | — |
| 2002-02-27 | $6.05 | $6.36 | 6,957,200 | — | — |
| 2002-02-26 | $5.81 | $6.12 | 8,858,000 | — | — |
| 2002-02-25 | $5.77 | $6.07 | 3,400,800 | — | — |
| 2002-02-22 | $5.57 | $5.86 | 7,865,200 | — | — |
| 2002-02-21 | $5.40 | $5.68 | 2,280,800 | — | — |
| 2002-02-20 | $5.28 | $5.56 | 4,062,800 | — | — |
| 2002-02-19 | $5.28 | $5.56 | 2,750,000 | — | — |
| 2002-02-15 | $5.31 | $5.58 | 3,624,000 | — | — |
| 2002-02-14 | $5.30 | $5.58 | 5,062,000 | — | — |
| 2002-02-13 | $5.25 | $5.52 | 6,701,600 | — | — |
| 2002-02-12 | $5.17 | $5.44 | 4,272,000 | — | — |
| 2002-02-11 | $5.00 | $5.26 | 2,437,200 | — | — |
| 2002-02-08 | $5.06 | $5.32 | 3,910,800 | — | — |
| 2002-02-07 | $5.08 | $5.35 | 2,312,800 | — | — |
| 2002-02-06 | $5.12 | $5.38 | 1,091,200 | — | — |
| 2002-02-05 | $5.06 | $5.33 | 2,241,200 | — | — |
| 2002-02-04 | $5.09 | $5.35 | 2,235,200 | — | — |
| 2002-02-01 | $5.19 | $5.46 | 1,916,800 | — | — |
| 2002-01-31 | $5.24 | $5.51 | 2,743,200 | — | — |
| 2002-01-30 | $5.08 | $5.34 | 2,866,800 | — | — |
| 2002-01-29 | $5.05 | $5.31 | 1,959,200 | — | — |
| 2002-01-28 | $5.21 | $5.48 | 4,109,600 | — | — |
| 2002-01-25 | $5.17 | $5.44 | 10,546,000 | — | — |
| 2002-01-24 | $5.12 | $5.39 | 2,870,400 | — | — |
| 2002-01-23 | $5.16 | $5.43 | 3,170,000 | — | — |
| 2002-01-22 | $5.11 | $5.38 | 2,172,000 | — | — |
| 2002-01-18 | $5.31 | $5.59 | 1,316,800 | — | — |
| 2002-01-17 | $5.30 | $5.58 | 2,322,400 | — | — |
| 2002-01-16 | $5.16 | $5.42 | 3,098,000 | — | — |
| 2002-01-15 | $5.22 | $5.49 | 2,078,400 | — | — |
| 2002-01-14 | $5.12 | $5.39 | 3,999,600 | — | — |
| 2002-01-11 | $5.39 | $5.67 | 2,374,800 | — | — |
| 2002-01-10 | $5.43 | $5.71 | 4,633,200 | — | — |
| 2002-01-09 | $5.55 | $5.84 | 1,264,400 | — | — |
| 2002-01-08 | $5.64 | $5.93 | 2,529,200 | — | — |
| 2002-01-07 | $5.80 | $6.10 | 1,965,600 | — | — |
| 2002-01-04 | $5.77 | $6.07 | 5,022,400 | — | — |
| 2002-01-03 | $5.84 | $6.15 | 3,679,200 | — | — |
| 2002-01-02 | $5.80 | $6.10 | 2,331,600 | — | — |