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
- 1998-03-10 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 | $5.39 | $5.39 | 25,800 | — | — |
| 2002-12-30 | $5.45 | $5.45 | 12,000 | — | — |
| 2002-12-27 | $5.40 | $5.40 | 15,000 | — | — |
| 2002-12-26 | $5.43 | $5.43 | 52,800 | — | — |
| 2002-12-24 | $5.29 | $5.29 | 90,000 | — | — |
| 2002-12-23 | $5.42 | $5.42 | 93,000 | — | — |
| 2002-12-20 | $5.42 | $5.42 | 83,400 | — | — |
| 2002-12-19 | $5.37 | $5.37 | 83,400 | — | — |
| 2002-12-18 | $5.24 | $5.24 | 63,600 | — | — |
| 2002-12-17 | $5.40 | $5.40 | 93,600 | — | — |
| 2002-12-16 | $5.25 | $5.25 | 81,000 | — | — |
| 2002-12-13 | $5.12 | $5.12 | 16,800 | — | — |
| 2002-12-12 | $5.10 | $5.10 | 28,200 | — | — |
| 2002-12-11 | $4.99 | $4.99 | 93,600 | — | — |
| 2002-12-10 | $5.00 | $5.00 | 119,400 | — | — |
| 2002-12-09 | $4.98 | $4.98 | 112,800 | — | — |
| 2002-12-06 | $5.01 | $5.01 | 12,600 | — | — |
| 2002-12-05 | $5.05 | $5.05 | 6,600 | — | — |
| 2002-12-04 | $5.05 | $5.05 | 57,000 | — | — |
| 2002-12-03 | $5.05 | $5.05 | 64,800 | — | — |
| 2002-12-02 | $5.02 | $5.02 | 301,200 | — | — |
| 2002-11-29 | $5.08 | $5.08 | 2,400 | — | — |
| 2002-11-27 | $5.09 | $5.09 | 81,000 | — | — |
| 2002-11-26 | $5.08 | $5.08 | 69,000 | — | — |
| 2002-11-25 | $5.07 | $5.07 | 69,600 | — | — |
| 2002-11-22 | $5.06 | $5.06 | 186,000 | — | — |
| 2002-11-21 | $5.06 | $5.06 | 507,600 | — | — |
| 2002-11-20 | $5.07 | $5.07 | 37,200 | — | — |
| 2002-11-19 | $5.08 | $5.08 | 139,800 | — | — |
| 2002-11-18 | $5.08 | $5.08 | 39,000 | — | — |
| 2002-11-15 | $5.10 | $5.10 | 21,000 | — | — |
| 2002-11-14 | $5.10 | $5.10 | 72,000 | — | — |
| 2002-11-13 | $5.08 | $5.08 | 220,200 | — | — |
| 2002-11-12 | $5.16 | $5.15 | 12,000 | — | — |
| 2002-11-11 | $5.10 | $5.10 | 44,400 | — | — |
| 2002-11-08 | $5.13 | $5.13 | 4,200 | — | — |
| 2002-11-07 | $5.15 | $5.15 | 61,800 | — | — |
| 2002-11-06 | $5.15 | $5.15 | 45,600 | — | — |
| 2002-11-05 | $5.14 | $5.14 | 110,400 | — | — |
| 2002-11-04 | $5.16 | $5.16 | 91,800 | — | — |
| 2002-11-01 | $5.14 | $5.14 | 34,200 | — | — |
| 2002-10-31 | $5.16 | $5.16 | 14,400 | — | — |
| 2002-10-30 | $5.13 | $5.13 | 600 | — | — |
| 2002-10-29 | $5.17 | $5.16 | 39,600 | — | — |
| 2002-10-28 | $5.15 | $5.15 | 54,000 | — | — |
| 2002-10-25 | $5.13 | $5.13 | 28,200 | — | — |
| 2002-10-24 | $5.08 | $5.08 | 4,200 | — | — |
| 2002-10-23 | $5.10 | $5.10 | 11,400 | — | — |
| 2002-10-22 | $5.09 | $5.09 | 104,400 | — | — |
| 2002-10-21 | $5.12 | $5.12 | 54,000 | — | — |
| 2002-10-18 | $5.16 | $5.16 | 11,400 | — | — |
| 2002-10-17 | $5.17 | $5.17 | 49,800 | — | — |
| 2002-10-16 | $5.19 | $5.19 | 141,600 | — | — |
| 2002-10-15 | $5.15 | $5.15 | 51,000 | — | — |
| 2002-10-14 | $5.23 | $5.22 | 7,200 | — | — |
| 2002-10-11 | $5.23 | $5.23 | 24,000 | — | — |
| 2002-10-10 | $5.14 | $5.14 | 376,800 | — | — |
| 2002-10-09 | $5.12 | $5.12 | 58,800 | — | — |
| 2002-10-08 | $5.11 | $5.11 | 75,000 | — | — |
| 2002-10-07 | $5.02 | $5.02 | 95,400 | — | — |
| 2002-10-04 | $5.15 | $5.15 | 184,800 | — | — |
| 2002-10-03 | $5.31 | $5.31 | 63,600 | — | — |
| 2002-10-02 | $5.24 | $5.24 | 45,000 | — | — |
| 2002-10-01 | $5.05 | $5.05 | 14,400 | — | — |
| 2002-09-30 | $4.97 | $4.97 | 50,400 | — | — |
| 2002-09-27 | $4.99 | $4.99 | 13,200 | — | — |
| 2002-09-26 | $5.02 | $5.02 | 0 | — | — |
| 2002-09-25 | $5.02 | $5.02 | 8,400 | — | — |
| 2002-09-24 | $4.98 | $4.98 | 19,800 | — | — |
| 2002-09-23 | $5.03 | $5.03 | 7,200 | — | — |
| 2002-09-20 | $5.00 | $5.00 | 63,600 | — | — |
| 2002-09-19 | $5.11 | $5.11 | 34,800 | — | — |
| 2002-09-18 | $5.12 | $5.12 | 6,000 | — | — |
| 2002-09-17 | $5.14 | $5.14 | 15,600 | — | — |
| 2002-09-16 | $5.15 | $5.15 | 63,000 | — | — |
| 2002-09-13 | $5.12 | $5.12 | 5,400 | — | — |
| 2002-09-12 | $5.12 | $5.12 | 15,600 | — | — |
| 2002-09-11 | $5.04 | $5.04 | 97,800 | — | — |
| 2002-09-10 | $4.89 | $4.89 | 28,200 | — | — |
| 2002-09-09 | $4.84 | $4.84 | 1,800 | — | — |
| 2002-09-06 | $4.84 | $4.84 | 7,200 | — | — |
| 2002-09-05 | $4.83 | $4.83 | 28,800 | — | — |
| 2002-09-04 | $4.86 | $4.86 | 100,200 | — | — |
| 2002-09-03 | $4.82 | $4.82 | 78,600 | — | — |
| 2002-08-30 | $4.77 | $4.77 | 13,800 | — | — |
| 2002-08-29 | $4.80 | $4.80 | 51,600 | — | — |
| 2002-08-28 | $4.77 | $4.77 | 274,200 | — | — |
| 2002-08-27 | $4.76 | $4.76 | 32,400 | — | — |
| 2002-08-26 | $4.79 | $4.79 | 10,200 | — | — |
| 2002-08-23 | $4.79 | $4.79 | 9,000 | — | — |
| 2002-08-22 | $4.80 | $4.80 | 5,400 | — | — |
| 2002-08-21 | $4.81 | $4.81 | 20,400 | — | — |
| 2002-08-20 | $4.76 | $4.76 | 52,800 | — | — |
| 2002-08-19 | $4.82 | $4.82 | 61,800 | — | — |
| 2002-08-16 | $4.83 | $4.83 | 31,200 | — | — |
| 2002-08-15 | $4.81 | $4.81 | 10,200 | — | — |
| 2002-08-14 | $4.81 | $4.81 | 60,600 | — | — |
| 2002-08-13 | $4.80 | $4.80 | 25,200 | — | — |
| 2002-08-12 | $4.87 | $4.87 | 184,200 | — | — |
| 2002-08-09 | $4.83 | $4.82 | 3,000 | — | — |
| 2002-08-08 | $4.86 | $4.86 | 46,200 | — | — |
| 2002-08-07 | $4.87 | $4.87 | 8,400 | — | — |
| 2002-08-06 | $4.83 | $4.83 | 81,600 | — | — |
| 2002-08-05 | $4.76 | $4.76 | 13,800 | — | — |
| 2002-08-02 | $4.77 | $4.77 | 10,800 | — | — |
| 2002-08-01 | $4.77 | $4.77 | 133,800 | — | — |
| 2002-07-31 | $4.87 | $4.87 | 25,800 | — | — |
| 2002-07-30 | $4.91 | $4.91 | 29,400 | — | — |
| 2002-07-29 | $4.86 | $4.86 | 292,200 | — | — |
| 2002-07-26 | $4.94 | $4.94 | 78,000 | — | — |
| 2002-07-25 | $4.93 | $4.93 | 77,400 | — | — |
| 2002-07-24 | $5.06 | $5.06 | 143,400 | — | — |
| 2002-07-23 | $5.07 | $5.07 | 28,200 | — | — |
| 2002-07-22 | $5.08 | $5.08 | 10,200 | — | — |
| 2002-07-19 | $5.06 | $5.06 | 69,600 | — | — |
| 2002-07-18 | $5.08 | $5.08 | 401,400 | — | — |
| 2002-07-17 | $5.06 | $5.06 | 19,800 | — | — |
| 2002-07-16 | $5.05 | $5.05 | 95,400 | — | — |
| 2002-07-15 | $5.23 | $5.23 | 0 | — | — |
| 2002-07-12 | $5.23 | $5.23 | 522,600 | — | — |
| 2002-07-11 | $5.29 | $5.29 | 7,800 | — | — |
| 2002-07-10 | $5.23 | $5.22 | 89,400 | — | — |
| 2002-07-09 | $5.33 | $5.33 | 82,200 | — | — |
| 2002-07-08 | $5.37 | $5.37 | 263,400 | — | — |
| 2002-07-05 | $5.39 | $5.39 | 33,000 | — | — |
| 2002-07-03 | $5.32 | $5.32 | 48,000 | — | — |
| 2002-07-02 | $5.31 | $5.31 | 33,600 | — | — |
| 2002-07-01 | $5.23 | $5.23 | 21,600 | — | — |
| 2002-06-28 | $5.20 | $5.20 | 9,600 | — | — |
| 2002-06-27 | $5.15 | $5.15 | 70,800 | — | — |
| 2002-06-26 | $5.08 | $5.08 | 33,000 | — | — |
| 2002-06-25 | $5.13 | $5.13 | 16,200 | — | — |
| 2002-06-24 | $5.13 | $5.13 | 59,400 | — | — |
| 2002-06-21 | $5.18 | $5.18 | 276,000 | — | — |
| 2002-06-20 | $5.17 | $5.17 | 29,400 | — | — |
| 2002-06-19 | $5.23 | $5.23 | 12,000 | — | — |
| 2002-06-18 | $5.25 | $5.25 | 119,400 | — | — |
| 2002-06-17 | $5.25 | $5.25 | 10,800 | — | — |
| 2002-06-14 | $5.28 | $5.28 | 31,200 | — | — |
| 2002-06-13 | $5.20 | $5.20 | 58,200 | — | — |
| 2002-06-12 | $5.17 | $5.17 | 37,200 | — | — |
| 2002-06-11 | $5.29 | $5.29 | 42,600 | — | — |
| 2002-06-10 | $5.38 | $5.37 | 69,000 | — | — |
| 2002-06-07 | $5.34 | $5.34 | 55,200 | — | — |
| 2002-06-06 | $5.33 | $5.32 | 59,400 | — | — |
| 2002-06-05 | $5.32 | $5.32 | 51,000 | — | — |
| 2002-06-04 | $5.37 | $5.37 | 36,600 | — | — |
| 2002-06-03 | $5.33 | $5.33 | 11,400 | — | — |
| 2002-05-31 | $5.33 | $5.33 | 174,000 | — | — |
| 2002-05-30 | $5.31 | $5.31 | 67,800 | — | — |
| 2002-05-29 | $5.30 | $5.30 | 68,400 | — | — |
| 2002-05-28 | $5.33 | $5.32 | 78,000 | — | — |
| 2002-05-24 | $5.33 | $5.33 | 8,400 | — | — |
| 2002-05-23 | $5.33 | $5.33 | 115,800 | — | — |
| 2002-05-22 | $5.33 | $5.33 | 121,800 | — | — |
| 2002-05-21 | $5.34 | $5.34 | 46,800 | — | — |
| 2002-05-20 | $5.35 | $5.35 | 6,600 | — | — |
| 2002-05-17 | $5.40 | $5.40 | 17,400 | — | — |
| 2002-05-16 | $5.34 | $5.34 | 106,800 | — | — |
| 2002-05-15 | $5.20 | $5.20 | 45,600 | — | — |
| 2002-05-14 | $5.09 | $5.09 | 85,800 | — | — |
| 2002-05-13 | $5.04 | $5.04 | 141,600 | — | — |
| 2002-05-10 | $5.08 | $5.08 | 68,400 | — | — |
| 2002-05-09 | $5.12 | $5.12 | 68,400 | — | — |
| 2002-05-08 | $5.16 | $5.16 | 39,600 | — | — |
| 2002-05-07 | $5.12 | $5.12 | 273,600 | — | — |
| 2002-05-06 | $5.12 | $5.12 | 102,600 | — | — |
| 2002-05-03 | $5.00 | $5.00 | 301,200 | — | — |
| 2002-05-02 | $4.98 | $4.98 | 12,000 | — | — |
| 2002-05-01 | $4.98 | $4.98 | 8,400 | — | — |
| 2002-04-30 | $4.99 | $4.99 | 43,800 | — | — |
| 2002-04-29 | $4.96 | $4.96 | 18,000 | — | — |
| 2002-04-26 | $4.98 | $4.98 | 57,600 | — | — |
| 2002-04-25 | $4.99 | $4.99 | 60,000 | — | — |
| 2002-04-24 | $4.99 | $4.99 | 227,400 | — | — |
| 2002-04-23 | $4.91 | $4.91 | 40,800 | — | — |
| 2002-04-22 | $4.86 | $4.86 | 22,200 | — | — |
| 2002-04-19 | $4.81 | $4.81 | 14,400 | — | — |
| 2002-04-18 | $4.76 | $4.76 | 64,800 | — | — |
| 2002-04-17 | $4.78 | $4.78 | 50,400 | — | — |
| 2002-04-16 | $4.83 | $4.83 | 168,000 | — | — |
| 2002-04-15 | $4.83 | $4.83 | 43,800 | — | — |
| 2002-04-12 | $4.79 | $4.79 | 35,400 | — | — |
| 2002-04-11 | $4.72 | $4.72 | 19,200 | — | — |
| 2002-04-10 | $4.71 | $4.71 | 114,000 | — | — |
| 2002-04-09 | $4.57 | $4.57 | 44,400 | — | — |
| 2002-04-08 | $4.50 | $4.50 | 9,600 | — | — |
| 2002-04-05 | $4.51 | $4.51 | 154,800 | — | — |
| 2002-04-04 | $4.49 | $4.49 | 43,800 | — | — |
| 2002-04-03 | $4.45 | $4.45 | 131,400 | — | — |
| 2002-04-02 | $4.53 | $4.53 | 9,600 | — | — |
| 2002-04-01 | $4.52 | $4.52 | 88,800 | — | — |
| 2002-03-28 | $4.53 | $4.53 | 123,000 | — | — |
| 2002-03-27 | $4.48 | $4.48 | 5,400 | — | — |
| 2002-03-26 | $4.44 | $4.44 | 66,600 | — | — |
| 2002-03-25 | $4.40 | $4.40 | 58,200 | — | — |
| 2002-03-22 | $4.46 | $4.46 | 49,800 | — | — |
| 2002-03-21 | $4.40 | $4.40 | 39,000 | — | — |
| 2002-03-20 | $4.42 | $4.42 | 32,400 | — | — |
| 2002-03-19 | $4.47 | $4.46 | 207,000 | — | — |
| 2002-03-18 | $4.46 | $4.46 | 41,400 | — | — |
| 2002-03-15 | $4.49 | $4.49 | 5,400 | — | — |
| 2002-03-14 | $4.50 | $4.50 | 226,800 | — | — |
| 2002-03-13 | $4.52 | $4.52 | 241,200 | — | — |
| 2002-03-12 | $4.42 | $4.42 | 33,000 | — | — |
| 2002-03-11 | $4.50 | $4.50 | 72,000 | — | — |
| 2002-03-08 | $4.54 | $4.54 | 34,200 | — | — |
| 2002-03-07 | $4.57 | $4.57 | 38,400 | — | — |
| 2002-03-06 | $4.60 | $4.60 | 81,600 | — | — |
| 2002-03-05 | $4.60 | $4.60 | 13,800 | — | — |
| 2002-03-04 | $4.60 | $4.60 | 864,000 | — | — |
| 2002-03-01 | $4.67 | $4.67 | 10,200 | — | — |
| 2002-02-28 | $4.67 | $4.67 | 13,200 | — | — |
| 2002-02-27 | $4.66 | $4.66 | 33,600 | — | — |
| 2002-02-26 | $4.64 | $4.64 | 290,400 | — | — |
| 2002-02-25 | $4.53 | $4.53 | 43,200 | — | — |
| 2002-02-22 | $4.50 | $4.50 | 200,400 | — | — |
| 2002-02-21 | $4.44 | $4.44 | 102,000 | — | — |
| 2002-02-20 | $4.47 | $4.47 | 28,800 | — | — |
| 2002-02-19 | $4.47 | $4.47 | 127,800 | — | — |
| 2002-02-15 | $4.41 | $4.41 | 1,800 | — | — |
| 2002-02-14 | $4.42 | $4.42 | 44,400 | — | — |
| 2002-02-13 | $4.37 | $4.37 | 28,200 | — | — |
| 2002-02-12 | $4.39 | $4.39 | 12,000 | — | — |
| 2002-02-11 | $4.35 | $4.35 | 32,400 | — | — |
| 2002-02-08 | $4.41 | $4.41 | 22,800 | — | — |
| 2002-02-07 | $4.40 | $4.40 | 15,000 | — | — |
| 2002-02-06 | $4.42 | $4.42 | 8,400 | — | — |
| 2002-02-05 | $4.43 | $4.43 | 18,000 | — | — |
| 2002-02-04 | $4.44 | $4.44 | 30,600 | — | — |
| 2002-02-01 | $4.46 | $4.46 | 202,200 | — | — |
| 2002-01-31 | $4.46 | $4.46 | 51,600 | — | — |
| 2002-01-30 | $4.42 | $4.42 | 13,800 | — | — |
| 2002-01-29 | $4.40 | $4.40 | 7,800 | — | — |
| 2002-01-28 | $4.41 | $4.41 | 16,800 | — | — |
| 2002-01-25 | $4.41 | $4.41 | 2,400 | — | — |
| 2002-01-24 | $4.42 | $4.42 | 55,200 | — | — |
| 2002-01-23 | $4.36 | $4.36 | 3,600 | — | — |
| 2002-01-22 | $4.39 | $4.39 | 64,200 | — | — |
| 2002-01-18 | $4.50 | $4.50 | 9,000 | — | — |
| 2002-01-17 | $4.48 | $4.47 | 49,800 | — | — |
| 2002-01-16 | $4.43 | $4.43 | 4,800 | — | — |
| 2002-01-15 | $4.44 | $4.44 | 3,600 | — | — |
| 2002-01-14 | $4.42 | $4.42 | 73,800 | — | — |
| 2002-01-11 | $4.40 | $4.40 | 48,000 | — | — |
| 2002-01-10 | $4.38 | $4.38 | 28,200 | — | — |
| 2002-01-09 | $4.33 | $4.33 | 61,200 | — | — |
| 2002-01-08 | $4.33 | $4.33 | 97,200 | — | — |
| 2002-01-07 | $4.30 | $4.30 | 26,400 | — | — |
| 2002-01-04 | $4.29 | $4.29 | 19,800 | — | — |
| 2002-01-03 | $4.23 | $4.23 | 42,600 | — | — |
| 2002-01-02 | $4.15 | $4.15 | 19,800 | — | — |