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
- 1993-01-19 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 | $3.97 | $3.97 | 19,700,238 | — | — |
| 2002-12-30 | $3.89 | $3.89 | 16,017,697 | — | — |
| 2002-12-27 | $3.81 | $3.81 | 11,927,716 | — | — |
| 2002-12-26 | $4.05 | $4.05 | 9,960,347 | — | — |
| 2002-12-24 | $4.08 | $4.08 | 5,775,720 | — | — |
| 2002-12-23 | $4.19 | $4.19 | 15,152,609 | — | — |
| 2002-12-20 | $4.17 | $4.17 | 17,045,531 | — | — |
| 2002-12-19 | $4.13 | $4.13 | 15,558,317 | — | — |
| 2002-12-18 | $4.15 | $4.15 | 12,993,639 | — | — |
| 2002-12-17 | $4.30 | $4.30 | 17,890,997 | — | — |
| 2002-12-16 | $4.32 | $4.32 | 33,441,812 | — | — |
| 2002-12-13 | $4.01 | $4.01 | 26,486,478 | — | — |
| 2002-12-12 | $4.22 | $4.22 | 33,045,914 | — | — |
| 2002-12-11 | $4.28 | $4.28 | 13,551,128 | — | — |
| 2002-12-10 | $4.27 | $4.27 | 19,992,833 | — | — |
| 2002-12-09 | $4.25 | $4.25 | 16,570,569 | — | — |
| 2002-12-06 | $4.49 | $4.49 | 22,726,028 | — | — |
| 2002-12-05 | $4.33 | $4.33 | 20,604,570 | — | — |
| 2002-12-04 | $4.36 | $4.36 | 32,697,340 | — | — |
| 2002-12-03 | $4.53 | $4.53 | 22,537,890 | — | — |
| 2002-12-02 | $4.83 | $4.83 | 21,761,676 | — | — |
| 2002-11-29 | $4.82 | $4.82 | 6,213,747 | — | — |
| 2002-11-27 | $4.89 | $4.89 | 19,121,396 | — | — |
| 2002-11-26 | $4.77 | $4.77 | 15,374,796 | — | — |
| 2002-11-25 | $4.92 | $4.92 | 19,715,243 | — | — |
| 2002-11-22 | $4.91 | $4.91 | 29,607,491 | — | — |
| 2002-11-21 | $5.14 | $5.14 | 27,988,120 | — | — |
| 2002-11-20 | $4.87 | $4.87 | 37,987,133 | — | — |
| 2002-11-19 | $4.57 | $4.57 | 30,700,538 | — | — |
| 2002-11-18 | $4.47 | $4.47 | 15,032,570 | — | — |
| 2002-11-15 | $4.58 | $4.58 | 15,918,434 | — | — |
| 2002-11-14 | $4.50 | $4.50 | 22,750,843 | — | — |
| 2002-11-13 | $4.47 | $4.47 | 35,951,088 | — | — |
| 2002-11-12 | $4.43 | $4.43 | 18,585,261 | — | — |
| 2002-11-11 | $4.32 | $4.32 | 19,708,895 | — | — |
| 2002-11-08 | $4.42 | $4.42 | 28,429,609 | — | — |
| 2002-11-07 | $4.60 | $4.60 | 16,653,096 | — | — |
| 2002-11-06 | $4.84 | $4.84 | 19,789,690 | — | — |
| 2002-11-05 | $4.77 | $4.77 | 18,292,089 | — | — |
| 2002-11-04 | $4.61 | $4.61 | 23,390,282 | — | — |
| 2002-11-01 | $4.42 | $4.42 | 25,308,019 | — | — |
| 2002-10-31 | $4.39 | $4.39 | 19,894,724 | — | — |
| 2002-10-30 | $4.49 | $4.49 | 26,192,729 | — | — |
| 2002-10-29 | $4.33 | $4.33 | 27,711,107 | — | — |
| 2002-10-28 | $4.45 | $4.45 | 23,215,417 | — | — |
| 2002-10-25 | $4.35 | $4.35 | 34,428,094 | — | — |
| 2002-10-24 | $4.42 | $4.42 | 51,244,512 | — | — |
| 2002-10-23 | $4.16 | $4.16 | 30,093,418 | — | — |
| 2002-10-22 | $3.98 | $3.98 | 28,293,988 | — | — |
| 2002-10-21 | $4.09 | $4.09 | 40,318,659 | — | — |
| 2002-10-18 | $3.78 | $3.78 | 26,890,456 | — | — |
| 2002-10-17 | $3.72 | $3.72 | 33,450,469 | — | — |
| 2002-10-16 | $3.39 | $3.39 | 20,331,020 | — | — |
| 2002-10-15 | $3.60 | $3.60 | 36,187,126 | — | — |
| 2002-10-14 | $3.39 | $3.39 | 25,129,692 | — | — |
| 2002-10-11 | $3.40 | $3.40 | 75,496,996 | — | — |
| 2002-10-10 | $2.98 | $2.98 | 100,586,290 | — | — |
| 2002-10-09 | $2.81 | $2.81 | 22,350,906 | — | — |
| 2002-10-08 | $2.95 | $2.95 | 30,080,144 | — | — |
| 2002-10-07 | $2.89 | $2.89 | 25,683,141 | — | — |
| 2002-10-04 | $3.07 | $3.07 | 34,329,408 | — | — |
| 2002-10-03 | $3.29 | $3.29 | 27,465,258 | — | — |
| 2002-10-02 | $3.42 | $3.42 | 21,414,256 | — | — |
| 2002-10-01 | $3.56 | $3.56 | 22,914,743 | — | — |
| 2002-09-30 | $3.36 | $3.36 | 14,348,117 | — | — |
| 2002-09-27 | $3.43 | $3.43 | 11,338,487 | — | — |
| 2002-09-26 | $3.55 | $3.55 | 17,069,769 | — | — |
| 2002-09-25 | $3.51 | $3.51 | 22,018,490 | — | — |
| 2002-09-24 | $3.41 | $3.41 | 16,751,781 | — | — |
| 2002-09-23 | $3.52 | $3.52 | 15,913,240 | — | — |
| 2002-09-20 | $3.57 | $3.57 | 19,104,083 | — | — |
| 2002-09-19 | $3.55 | $3.55 | 14,164,019 | — | — |
| 2002-09-18 | $3.64 | $3.64 | 11,874,622 | — | — |
| 2002-09-17 | $3.56 | $3.56 | 16,707,344 | — | — |
| 2002-09-16 | $3.65 | $3.65 | 17,681,506 | — | — |
| 2002-09-13 | $3.71 | $3.71 | 9,313,406 | — | — |
| 2002-09-12 | $3.68 | $3.68 | 9,048,513 | — | — |
| 2002-09-11 | $3.79 | $3.79 | 15,561,203 | — | — |
| 2002-09-10 | $3.76 | $3.76 | 13,469,178 | — | — |
| 2002-09-09 | $3.66 | $3.66 | 16,732,160 | — | — |
| 2002-09-06 | $3.64 | $3.64 | 14,555,300 | — | — |
| 2002-09-05 | $3.48 | $3.48 | 25,183,363 | — | — |
| 2002-09-04 | $3.61 | $3.61 | 17,563,776 | — | — |
| 2002-09-03 | $3.60 | $3.60 | 19,067,725 | — | — |
| 2002-08-30 | $3.71 | $3.71 | 10,554,771 | — | — |
| 2002-08-29 | $3.74 | $3.74 | 12,190,301 | — | — |
| 2002-08-28 | $3.66 | $3.66 | 12,383,056 | — | — |
| 2002-08-27 | $3.77 | $3.77 | 16,322,988 | — | — |
| 2002-08-26 | $3.91 | $3.91 | 12,220,311 | — | — |
| 2002-08-23 | $3.90 | $3.90 | 14,969,665 | — | — |
| 2002-08-22 | $4.04 | $4.04 | 26,900,844 | — | — |
| 2002-08-21 | $4.07 | $4.07 | 16,220,263 | — | — |
| 2002-08-20 | $4.01 | $4.01 | 13,393,576 | — | — |
| 2002-08-19 | $4.13 | $4.13 | 14,510,862 | — | — |
| 2002-08-16 | $3.94 | $3.94 | 15,881,499 | — | — |
| 2002-08-15 | $3.92 | $3.92 | 25,510,585 | — | — |
| 2002-08-14 | $3.85 | $3.85 | 26,157,526 | — | — |
| 2002-08-13 | $3.65 | $3.65 | 14,779,218 | — | — |
| 2002-08-12 | $3.74 | $3.74 | 12,733,362 | — | — |
| 2002-08-09 | $3.72 | $3.72 | 11,159,005 | — | — |
| 2002-08-08 | $3.69 | $3.69 | 19,860,675 | — | — |
| 2002-08-07 | $3.57 | $3.57 | 13,569,018 | — | — |
| 2002-08-06 | $3.52 | $3.52 | 20,014,763 | — | — |
| 2002-08-05 | $3.35 | $3.35 | 31,587,557 | — | — |
| 2002-08-02 | $3.47 | $3.47 | 22,309,354 | — | — |
| 2002-08-01 | $3.56 | $3.56 | 22,887,041 | — | — |
| 2002-07-31 | $3.82 | $3.82 | 25,503,660 | — | — |
| 2002-07-30 | $3.82 | $3.82 | 25,353,611 | — | — |
| 2002-07-29 | $3.88 | $3.88 | 32,928,184 | — | — |
| 2002-07-26 | $3.47 | $3.47 | 19,963,978 | — | — |
| 2002-07-25 | $3.33 | $3.33 | 30,842,507 | — | — |
| 2002-07-24 | $3.54 | $3.54 | 86,142,373 | — | — |
| 2002-07-23 | $3.15 | $3.15 | 54,897,043 | — | — |
| 2002-07-22 | $3.59 | $3.59 | 19,582,508 | — | — |
| 2002-07-19 | $3.65 | $3.65 | 21,150,516 | — | — |
| 2002-07-18 | $3.71 | $3.71 | 25,363,422 | — | — |
| 2002-07-17 | $3.90 | $3.90 | 38,863,187 | — | — |
| 2002-07-16 | $3.77 | $3.77 | 45,309,509 | — | — |
| 2002-07-15 | $4.12 | $4.12 | 25,769,130 | — | — |
| 2002-07-12 | $4.07 | $4.07 | 22,767,002 | — | — |
| 2002-07-11 | $4.03 | $4.03 | 27,239,030 | — | — |
| 2002-07-10 | $3.92 | $3.92 | 23,310,640 | — | — |
| 2002-07-09 | $4.07 | $4.07 | 48,109,071 | — | — |
| 2002-07-08 | $4.05 | $4.05 | 19,562,886 | — | — |
| 2002-07-05 | $4.07 | $4.07 | 11,033,195 | — | — |
| 2002-07-03 | $3.88 | $3.88 | 27,681,674 | — | — |
| 2002-07-02 | $3.58 | $3.58 | 81,513,948 | — | — |
| 2002-07-01 | $3.86 | $3.86 | 28,459,042 | — | — |
| 2002-06-28 | $4.06 | $4.06 | 44,672,379 | — | — |
| 2002-06-27 | $3.92 | $3.92 | 104,199,578 | — | — |
| 2002-06-26 | $3.95 | $3.95 | 34,261,309 | — | — |
| 2002-06-25 | $4.11 | $4.11 | 30,959,084 | — | — |
| 2002-06-24 | $4.31 | $4.31 | 37,996,944 | — | — |
| 2002-06-21 | $4.37 | $4.37 | 29,112,908 | — | — |
| 2002-06-20 | $4.39 | $4.39 | 23,962,198 | — | — |
| 2002-06-19 | $4.54 | $4.54 | 19,800,078 | — | — |
| 2002-06-18 | $4.54 | $4.54 | 23,412,212 | — | — |
| 2002-06-17 | $4.53 | $4.53 | 21,224,387 | — | — |
| 2002-06-14 | $4.38 | $4.38 | 23,129,428 | — | — |
| 2002-06-13 | $4.34 | $4.34 | 34,998,279 | — | — |
| 2002-06-12 | $4.28 | $4.28 | 33,531,841 | — | — |
| 2002-06-11 | $4.21 | $4.21 | 24,109,938 | — | — |
| 2002-06-10 | $4.15 | $4.15 | 42,826,780 | — | — |
| 2002-06-07 | $4.44 | $4.44 | 25,722,384 | — | — |
| 2002-06-06 | $4.38 | $4.38 | 38,747,187 | — | — |
| 2002-06-05 | $4.51 | $4.51 | 45,733,685 | — | — |
| 2002-06-04 | $4.35 | $4.35 | 57,323,792 | — | — |
| 2002-06-03 | $4.31 | $4.31 | 126,679,180 | — | — |
| 2002-05-31 | $4.93 | $4.93 | 17,386,603 | — | — |
| 2002-05-30 | $4.89 | $4.89 | 10,021,521 | — | — |
| 2002-05-29 | $4.83 | $4.83 | 15,796,087 | — | — |
| 2002-05-28 | $4.90 | $4.90 | 12,561,383 | — | — |
| 2002-05-24 | $5.03 | $5.03 | 9,481,923 | — | — |
| 2002-05-23 | $5.00 | $5.00 | 14,024,935 | — | — |
| 2002-05-22 | $5.02 | $5.02 | 9,914,755 | — | — |
| 2002-05-21 | $4.96 | $4.96 | 12,747,790 | — | — |
| 2002-05-20 | $4.99 | $4.99 | 11,808,832 | — | — |
| 2002-05-17 | $5.14 | $5.14 | 9,794,139 | — | — |
| 2002-05-16 | $5.08 | $5.08 | 17,154,604 | — | — |
| 2002-05-15 | $5.15 | $5.15 | 25,550,983 | — | — |
| 2002-05-14 | $5.07 | $5.07 | 21,621,438 | — | — |
| 2002-05-13 | $5.03 | $5.03 | 1,926,567,406 | — | — |
| 2002-05-10 | $4.93 | $4.93 | 20,889,085 | — | — |
| 2002-05-09 | $5.19 | $5.19 | 17,206,544 | — | — |
| 2002-05-08 | $5.26 | $5.26 | 54,272,609 | — | — |
| 2002-05-07 | $5.17 | $5.17 | 18,338,835 | — | — |
| 2002-05-06 | $5.11 | $5.11 | 17,270,027 | — | — |
| 2002-05-03 | $5.21 | $5.21 | 26,865,063 | — | — |
| 2002-05-02 | $5.09 | $5.09 | 18,488,306 | — | — |
| 2002-05-01 | $5.29 | $5.29 | 27,398,313 | — | — |
| 2002-04-30 | $5.18 | $5.18 | 23,813,881 | — | — |
| 2002-04-29 | $5.03 | $5.03 | 32,577,301 | — | — |
| 2002-04-26 | $5.22 | $5.22 | 23,794,836 | — | — |
| 2002-04-25 | $5.47 | $5.47 | 21,982,132 | — | — |
| 2002-04-24 | $5.53 | $5.53 | 58,259,288 | — | — |
| 2002-04-23 | $5.27 | $5.27 | 40,572,587 | — | — |
| 2002-04-22 | $5.47 | $5.47 | 11,592,992 | — | — |
| 2002-04-19 | $5.54 | $5.54 | 13,197,359 | — | — |
| 2002-04-18 | $5.51 | $5.51 | 25,111,225 | — | — |
| 2002-04-17 | $5.57 | $5.57 | 21,431,569 | — | — |
| 2002-04-16 | $5.73 | $5.73 | 26,259,674 | — | — |
| 2002-04-15 | $5.51 | $5.51 | 25,757,011 | — | — |
| 2002-04-12 | $5.62 | $5.62 | 21,131,472 | — | — |
| 2002-04-11 | $5.60 | $5.60 | 22,767,580 | — | — |
| 2002-04-10 | $5.78 | $5.78 | 15,019,296 | — | — |
| 2002-04-09 | $5.67 | $5.67 | 17,235,977 | — | — |
| 2002-04-08 | $5.69 | $5.69 | 12,959,590 | — | — |
| 2002-04-05 | $5.57 | $5.57 | 17,662,462 | — | — |
| 2002-04-04 | $5.53 | $5.53 | 11,336,178 | — | — |
| 2002-04-03 | $5.44 | $5.44 | 10,767,724 | — | — |
| 2002-04-02 | $5.44 | $5.44 | 12,772,606 | — | — |
| 2002-04-01 | $5.50 | $5.50 | 11,580,873 | — | — |
| 2002-03-28 | $5.51 | $5.51 | 21,300,565 | — | — |
| 2002-03-27 | $5.38 | $5.38 | 19,988,216 | — | — |
| 2002-03-26 | $5.26 | $5.26 | 16,842,388 | — | — |
| 2002-03-25 | $5.35 | $5.35 | 20,277,348 | — | — |
| 2002-03-22 | $5.58 | $5.58 | 15,977,299 | — | — |
| 2002-03-21 | $5.68 | $5.68 | 30,229,039 | — | — |
| 2002-03-20 | $5.64 | $5.64 | 29,640,386 | — | — |
| 2002-03-19 | $5.63 | $5.63 | 27,561,635 | — | — |
| 2002-03-18 | $5.60 | $5.60 | 21,566,613 | — | — |
| 2002-03-15 | $5.59 | $5.59 | 25,952,074 | — | — |
| 2002-03-14 | $5.38 | $5.38 | 10,606,134 | — | — |
| 2002-03-13 | $5.31 | $5.31 | 14,191,143 | — | — |
| 2002-03-12 | $5.29 | $5.29 | 21,340,963 | — | — |
| 2002-03-11 | $5.36 | $5.36 | 13,609,993 | — | — |
| 2002-03-08 | $5.34 | $5.34 | 29,357,025 | — | — |
| 2002-03-07 | $5.23 | $5.23 | 15,294,001 | — | — |
| 2002-03-06 | $5.40 | $5.40 | 17,096,316 | — | — |
| 2002-03-05 | $5.29 | $5.29 | 16,106,572 | — | — |
| 2002-03-04 | $5.50 | $5.50 | 25,738,543 | — | — |
| 2002-03-01 | $5.26 | $5.26 | 19,423,802 | — | — |
| 2002-02-28 | $5.12 | $5.12 | 28,787,417 | — | — |
| 2002-02-27 | $5.17 | $5.17 | 15,188,967 | — | — |
| 2002-02-26 | $5.16 | $5.16 | 20,269,846 | — | — |
| 2002-02-25 | $5.21 | $5.21 | 22,299,543 | — | — |
| 2002-02-22 | $4.85 | $4.85 | 15,267,454 | — | — |
| 2002-02-21 | $4.90 | $4.90 | 21,789,378 | — | — |
| 2002-02-20 | $5.01 | $5.01 | 21,409,062 | — | — |
| 2002-02-19 | $5.06 | $5.06 | 26,587,473 | — | — |
| 2002-02-15 | $5.24 | $5.24 | 15,034,878 | — | — |
| 2002-02-14 | $5.20 | $5.20 | 13,103,867 | — | — |
| 2002-02-13 | $5.25 | $5.25 | 25,722,962 | — | — |
| 2002-02-12 | $5.36 | $5.36 | 29,243,912 | — | — |
| 2002-02-11 | $5.19 | $5.19 | 30,866,169 | — | — |
| 2002-02-08 | $5.03 | $5.03 | 28,198,188 | — | — |
| 2002-02-07 | $4.95 | $4.95 | 25,512,316 | — | — |
| 2002-02-06 | $4.89 | $4.89 | 25,454,028 | — | — |
| 2002-02-05 | $4.96 | $4.96 | 22,338,209 | — | — |
| 2002-02-04 | $4.99 | $4.99 | 23,272,551 | — | — |
| 2002-02-01 | $5.00 | $5.00 | 25,069,673 | — | — |
| 2002-01-31 | $4.95 | $4.95 | 45,125,411 | — | — |
| 2002-01-30 | $4.90 | $4.90 | 48,947,612 | — | — |
| 2002-01-29 | $5.06 | $5.06 | 102,098,319 | — | — |
| 2002-01-28 | $4.79 | $4.79 | 33,168,262 | — | — |
| 2002-01-25 | $4.45 | $4.45 | 26,845,441 | — | — |
| 2002-01-24 | $4.59 | $4.59 | 14,019,164 | — | — |
| 2002-01-23 | $4.52 | $4.52 | 17,567,815 | — | — |
| 2002-01-22 | $4.51 | $4.51 | 15,581,979 | — | — |
| 2002-01-18 | $4.50 | $4.50 | 13,583,446 | — | — |
| 2002-01-17 | $4.60 | $4.60 | 8,235,364 | — | — |
| 2002-01-16 | $4.52 | $4.52 | 7,005,542 | — | — |
| 2002-01-15 | $4.58 | $4.58 | 11,465,451 | — | — |
| 2002-01-14 | $4.46 | $4.46 | 21,319,033 | — | — |
| 2002-01-11 | $4.52 | $4.52 | 17,417,190 | — | — |
| 2002-01-10 | $4.58 | $4.58 | 15,933,439 | — | — |
| 2002-01-09 | $4.64 | $4.64 | 11,507,580 | — | — |
| 2002-01-08 | $4.72 | $4.72 | 16,216,223 | — | — |
| 2002-01-07 | $4.69 | $4.69 | 13,210,633 | — | — |
| 2002-01-04 | $4.68 | $4.68 | 19,761,412 | — | — |
| 2002-01-03 | $4.75 | $4.75 | 14,226,924 | — | — |
| 2002-01-02 | $4.82 | $4.82 | 17,309,270 | — | — |