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
- 1996-01-11 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 | $4.69 | $4.72 | 83,800 | — | — |
| 2002-12-30 | $4.72 | $4.74 | 119,800 | — | — |
| 2002-12-27 | $4.58 | $4.60 | 93,400 | — | — |
| 2002-12-26 | $4.68 | $4.70 | 76,200 | — | — |
| 2002-12-24 | $4.85 | $4.88 | 17,400 | — | — |
| 2002-12-23 | $4.82 | $4.84 | 22,400 | — | — |
| 2002-12-20 | $4.92 | $4.95 | 239,800 | — | — |
| 2002-12-19 | $4.83 | $4.86 | 21,800 | — | — |
| 2002-12-18 | $4.85 | $4.88 | 61,600 | — | — |
| 2002-12-17 | $5.07 | $5.10 | 59,200 | — | — |
| 2002-12-16 | $4.81 | $4.84 | 38,000 | — | — |
| 2002-12-13 | $4.81 | $4.84 | 26,600 | — | — |
| 2002-12-12 | $4.89 | $4.92 | 41,000 | — | — |
| 2002-12-11 | $5.02 | $5.05 | 41,400 | — | — |
| 2002-12-10 | $4.94 | $4.97 | 45,600 | — | — |
| 2002-12-09 | $4.85 | $4.87 | 47,200 | — | — |
| 2002-12-06 | $5.07 | $5.10 | 258,800 | — | — |
| 2002-12-05 | $4.88 | $4.91 | 62,200 | — | — |
| 2002-12-04 | $5.09 | $5.12 | 2,097,800 | — | — |
| 2002-12-03 | $5.19 | $5.22 | 105,600 | — | — |
| 2002-12-02 | $5.30 | $5.33 | 209,600 | — | — |
| 2002-11-29 | $4.86 | $4.89 | 17,200 | — | — |
| 2002-11-27 | $4.76 | $4.79 | 24,400 | — | — |
| 2002-11-26 | $4.68 | $4.70 | 54,800 | — | — |
| 2002-11-25 | $4.61 | $4.64 | 92,200 | — | — |
| 2002-11-22 | $4.53 | $4.55 | 133,800 | — | — |
| 2002-11-21 | $4.71 | $4.74 | 176,600 | — | — |
| 2002-11-20 | $4.51 | $4.53 | 808,600 | — | — |
| 2002-11-19 | $4.25 | $4.27 | 24,600 | — | — |
| 2002-11-18 | $4.30 | $4.33 | 301,200 | — | — |
| 2002-11-15 | $4.15 | $4.17 | 23,400 | — | — |
| 2002-11-14 | $4.02 | $4.04 | 612,000 | — | — |
| 2002-11-13 | $4.00 | $4.02 | 18,200 | — | — |
| 2002-11-12 | $3.97 | $3.99 | 717,000 | — | — |
| 2002-11-11 | $3.88 | $3.90 | 162,200 | — | — |
| 2002-11-08 | $4.17 | $4.19 | 77,400 | — | — |
| 2002-11-07 | $4.34 | $4.36 | 12,400 | — | — |
| 2002-11-06 | $4.52 | $4.55 | 49,800 | — | — |
| 2002-11-05 | $4.48 | $4.50 | 37,000 | — | — |
| 2002-11-04 | $4.33 | $4.36 | 523,600 | — | — |
| 2002-11-01 | $4.28 | $4.30 | 60,600 | — | — |
| 2002-10-31 | $4.02 | $4.04 | 141,600 | — | — |
| 2002-10-30 | $4.06 | $4.08 | 174,400 | — | — |
| 2002-10-29 | $4.07 | $4.09 | 103,400 | — | — |
| 2002-10-28 | $4.28 | $4.30 | 61,600 | — | — |
| 2002-10-25 | $4.02 | $4.04 | 21,000 | — | — |
| 2002-10-24 | $3.94 | $3.96 | 19,400 | — | — |
| 2002-10-23 | $3.81 | $3.83 | 22,800 | — | — |
| 2002-10-22 | $4.01 | $4.03 | 72,200 | — | — |
| 2002-10-21 | $4.12 | $4.14 | 50,200 | — | — |
| 2002-10-18 | $4.09 | $4.11 | 168,600 | — | — |
| 2002-10-17 | $4.02 | $4.04 | 182,000 | — | — |
| 2002-10-16 | $3.58 | $3.60 | 122,200 | — | — |
| 2002-10-15 | $3.34 | $3.36 | 109,200 | — | — |
| 2002-10-14 | $2.82 | $2.84 | 50,200 | — | — |
| 2002-10-11 | $3.01 | $3.02 | 81,600 | — | — |
| 2002-10-10 | $2.88 | $2.89 | 26,200 | — | — |
| 2002-10-09 | $2.84 | $2.86 | 30,400 | — | — |
| 2002-10-08 | $2.82 | $2.83 | 63,200 | — | — |
| 2002-10-07 | $2.73 | $2.74 | 47,800 | — | — |
| 2002-10-04 | $2.75 | $2.77 | 38,200 | — | — |
| 2002-10-03 | $2.88 | $2.89 | 29,800 | — | — |
| 2002-10-02 | $2.93 | $2.95 | 50,600 | — | — |
| 2002-10-01 | $3.18 | $3.19 | 68,400 | — | — |
| 2002-09-30 | $3.14 | $3.16 | 37,800 | — | — |
| 2002-09-27 | $3.24 | $3.25 | 49,600 | — | — |
| 2002-09-26 | $3.28 | $3.30 | 96,800 | — | — |
| 2002-09-25 | $3.20 | $3.22 | 54,000 | — | — |
| 2002-09-24 | $3.45 | $3.47 | 28,400 | — | — |
| 2002-09-23 | $3.39 | $3.41 | 195,600 | — | — |
| 2002-09-20 | $3.74 | $3.76 | 70,800 | — | — |
| 2002-09-19 | $3.70 | $3.72 | 14,400 | — | — |
| 2002-09-18 | $3.80 | $3.82 | 57,000 | — | — |
| 2002-09-17 | $3.95 | $3.97 | 25,000 | — | — |
| 2002-09-16 | $3.99 | $4.01 | 42,200 | — | — |
| 2002-09-13 | $3.80 | $3.82 | 34,200 | — | — |
| 2002-09-12 | $4.04 | $4.06 | 62,000 | — | — |
| 2002-09-11 | $4.38 | $4.41 | 15,400 | — | — |
| 2002-09-10 | $4.09 | $4.11 | 21,000 | — | — |
| 2002-09-09 | $4.08 | $4.10 | 90,600 | — | — |
| 2002-09-06 | $4.08 | $4.10 | 56,800 | — | — |
| 2002-09-05 | $4.02 | $4.04 | 8,200 | — | — |
| 2002-09-04 | $4.09 | $4.11 | 29,600 | — | — |
| 2002-09-03 | $3.91 | $3.93 | 33,800 | — | — |
| 2002-08-30 | $4.18 | $4.20 | 9,800 | — | — |
| 2002-08-29 | $4.29 | $4.31 | 32,600 | — | — |
| 2002-08-28 | $4.29 | $4.31 | 8,200 | — | — |
| 2002-08-27 | $4.40 | $4.42 | 39,800 | — | — |
| 2002-08-26 | $4.42 | $4.44 | 18,600 | — | — |
| 2002-08-23 | $4.29 | $4.31 | 85,600 | — | — |
| 2002-08-22 | $4.64 | $4.66 | 173,800 | — | — |
| 2002-08-21 | $4.18 | $4.21 | 53,200 | — | — |
| 2002-08-20 | $3.83 | $3.85 | 24,600 | — | — |
| 2002-08-19 | $3.92 | $3.94 | 53,200 | — | — |
| 2002-08-16 | $3.67 | $3.69 | 30,800 | — | — |
| 2002-08-15 | $3.55 | $3.57 | 73,600 | — | — |
| 2002-08-14 | $3.49 | $3.51 | 48,000 | — | — |
| 2002-08-13 | $3.48 | $3.50 | 142,400 | — | — |
| 2002-08-12 | $3.47 | $3.49 | 34,200 | — | — |
| 2002-08-09 | $3.54 | $3.56 | 20,600 | — | — |
| 2002-08-08 | $3.59 | $3.61 | 45,400 | — | — |
| 2002-08-07 | $3.57 | $3.59 | 61,800 | — | — |
| 2002-08-06 | $3.53 | $3.55 | 48,600 | — | — |
| 2002-08-05 | $3.45 | $3.47 | 96,200 | — | — |
| 2002-08-02 | $3.65 | $3.67 | 110,400 | — | — |
| 2002-08-01 | $3.74 | $3.76 | 51,200 | — | — |
| 2002-07-31 | $3.89 | $3.91 | 120,200 | — | — |
| 2002-07-30 | $3.96 | $3.98 | 106,400 | — | — |
| 2002-07-29 | $3.80 | $3.82 | 75,600 | — | — |
| 2002-07-26 | $3.57 | $3.59 | 42,000 | — | — |
| 2002-07-25 | $3.67 | $3.69 | 68,000 | — | — |
| 2002-07-24 | $3.70 | $3.72 | 79,800 | — | — |
| 2002-07-23 | $3.61 | $3.63 | 89,600 | — | — |
| 2002-07-22 | $3.85 | $3.87 | 55,400 | — | — |
| 2002-07-19 | $4.02 | $4.04 | 44,200 | — | — |
| 2002-07-18 | $4.09 | $4.11 | 83,400 | — | — |
| 2002-07-17 | $3.75 | $3.77 | 164,000 | — | — |
| 2002-07-16 | $3.83 | $3.85 | 154,200 | — | — |
| 2002-07-15 | $3.66 | $3.68 | 152,200 | — | — |
| 2002-07-12 | $4.01 | $4.03 | 96,400 | — | — |
| 2002-07-11 | $3.95 | $3.97 | 90,800 | — | — |
| 2002-07-10 | $4.17 | $4.20 | 131,000 | — | — |
| 2002-07-09 | $4.32 | $4.35 | 106,000 | — | — |
| 2002-07-08 | $4.39 | $4.41 | 198,600 | — | — |
| 2002-07-05 | $4.36 | $4.38 | 32,600 | — | — |
| 2002-07-03 | $4.22 | $4.25 | 48,200 | — | — |
| 2002-07-02 | $4.13 | $4.16 | 461,200 | — | — |
| 2002-07-01 | $4.45 | $4.48 | 55,800 | — | — |
| 2002-06-28 | $4.57 | $4.60 | 87,600 | — | — |
| 2002-06-27 | $4.68 | $4.70 | 164,600 | — | — |
| 2002-06-26 | $4.55 | $4.58 | 210,200 | — | — |
| 2002-06-25 | $4.96 | $4.99 | 34,400 | — | — |
| 2002-06-24 | $5.04 | $5.07 | 130,000 | — | — |
| 2002-06-21 | $5.08 | $5.11 | 104,600 | — | — |
| 2002-06-20 | $5.01 | $5.04 | 51,600 | — | — |
| 2002-06-19 | $5.20 | $5.23 | 43,600 | — | — |
| 2002-06-18 | $5.28 | $5.31 | 42,200 | — | — |
| 2002-06-17 | $5.29 | $5.32 | 157,200 | — | — |
| 2002-06-14 | $5.03 | $5.06 | 134,400 | — | — |
| 2002-06-13 | $5.26 | $5.29 | 65,000 | — | — |
| 2002-06-12 | $5.34 | $5.37 | 229,800 | — | — |
| 2002-06-11 | $5.25 | $5.28 | 64,600 | — | — |
| 2002-06-10 | $5.30 | $5.33 | 162,400 | — | — |
| 2002-06-07 | $5.60 | $5.63 | 97,600 | — | — |
| 2002-06-06 | $5.70 | $5.73 | 127,800 | — | — |
| 2002-06-05 | $5.77 | $5.80 | 237,000 | — | — |
| 2002-06-04 | $5.67 | $5.70 | 63,600 | — | — |
| 2002-06-03 | $5.68 | $5.71 | 40,400 | — | — |
| 2002-05-31 | $5.70 | $5.73 | 201,800 | — | — |
| 2002-05-30 | $5.73 | $5.76 | 169,800 | — | — |
| 2002-05-29 | $5.97 | $6.01 | 89,600 | — | — |
| 2002-05-28 | $6.10 | $6.13 | 90,200 | — | — |
| 2002-05-24 | $6.32 | $6.35 | 62,600 | — | — |
| 2002-05-23 | $6.39 | $6.42 | 165,600 | — | — |
| 2002-05-22 | $6.20 | $6.23 | 40,800 | — | — |
| 2002-05-21 | $6.25 | $6.28 | 49,400 | — | — |
| 2002-05-20 | $6.30 | $6.34 | 24,200 | — | — |
| 2002-05-17 | $6.26 | $6.30 | 109,200 | — | — |
| 2002-05-16 | $6.34 | $6.38 | 75,200 | — | — |
| 2002-05-15 | $6.38 | $6.42 | 65,600 | — | — |
| 2002-05-14 | $6.44 | $6.48 | 177,000 | — | — |
| 2002-05-13 | $6.55 | $6.58 | 39,200 | — | — |
| 2002-05-10 | $6.56 | $6.59 | 94,400 | — | — |
| 2002-05-09 | $6.48 | $6.52 | 68,400 | — | — |
| 2002-05-08 | $6.47 | $6.51 | 66,400 | — | — |
| 2002-05-07 | $6.40 | $6.43 | 45,800 | — | — |
| 2002-05-06 | $6.48 | $6.52 | 80,200 | — | — |
| 2002-05-03 | $6.35 | $6.38 | 159,400 | — | — |
| 2002-05-02 | $6.34 | $6.38 | 108,200 | — | — |
| 2002-05-01 | $6.28 | $6.31 | 1,373,600 | — | — |
| 2002-04-30 | $6.08 | $6.11 | 150,800 | — | — |
| 2002-04-29 | $5.96 | $6.00 | 150,000 | — | — |
| 2002-04-26 | $5.99 | $6.02 | 32,000 | — | — |
| 2002-04-25 | $6.16 | $6.20 | 54,800 | — | — |
| 2002-04-24 | $6.29 | $6.32 | 58,400 | — | — |
| 2002-04-23 | $6.13 | $6.16 | 119,600 | — | — |
| 2002-04-22 | $6.46 | $6.49 | 129,400 | — | — |
| 2002-04-19 | $6.64 | $6.68 | 40,200 | — | — |
| 2002-04-18 | $6.64 | $6.68 | 122,600 | — | — |
| 2002-04-17 | $6.82 | $6.86 | 66,200 | — | — |
| 2002-04-16 | $6.90 | $6.94 | 92,200 | — | — |
| 2002-04-15 | $6.51 | $6.54 | 64,200 | — | — |
| 2002-04-12 | $6.38 | $6.42 | 153,600 | — | — |
| 2002-04-11 | $6.54 | $6.58 | 83,600 | — | — |
| 2002-04-10 | $6.75 | $6.79 | 85,000 | — | — |
| 2002-04-09 | $6.66 | $6.70 | 29,800 | — | — |
| 2002-04-08 | $6.86 | $6.90 | 39,200 | — | — |
| 2002-04-05 | $6.94 | $6.98 | 18,200 | — | — |
| 2002-04-04 | $6.93 | $6.97 | 38,400 | — | — |
| 2002-04-03 | $6.99 | $7.03 | 40,400 | — | — |
| 2002-04-02 | $6.96 | $7.00 | 99,400 | — | — |
| 2002-04-01 | $6.99 | $7.03 | 39,000 | — | — |
| 2002-03-28 | $6.85 | $6.89 | 52,600 | — | — |
| 2002-03-27 | $6.68 | $6.72 | 172,000 | — | — |
| 2002-03-26 | $6.98 | $7.02 | 116,400 | — | — |
| 2002-03-25 | $7.01 | $7.05 | 103,000 | — | — |
| 2002-03-22 | $7.19 | $7.23 | 82,200 | — | — |
| 2002-03-21 | $7.28 | $7.32 | 85,800 | — | — |
| 2002-03-20 | $7.50 | $7.54 | 68,200 | — | — |
| 2002-03-19 | $7.68 | $7.72 | 50,200 | — | — |
| 2002-03-18 | $7.63 | $7.68 | 123,800 | — | — |
| 2002-03-15 | $7.53 | $7.58 | 89,000 | — | — |
| 2002-03-14 | $7.65 | $7.70 | 30,800 | — | — |
| 2002-03-13 | $7.65 | $7.69 | 54,400 | — | — |
| 2002-03-12 | $7.64 | $7.69 | 123,200 | — | — |
| 2002-03-11 | $7.90 | $7.95 | 230,400 | — | — |
| 2002-03-08 | $7.83 | $7.88 | 184,800 | — | — |
| 2002-03-07 | $7.80 | $7.84 | 103,800 | — | — |
| 2002-03-06 | $7.77 | $7.82 | 111,800 | — | — |
| 2002-03-05 | $7.67 | $7.71 | 49,000 | — | — |
| 2002-03-04 | $7.65 | $7.69 | 107,800 | — | — |
| 2002-03-01 | $7.23 | $7.27 | 74,000 | — | — |
| 2002-02-28 | $7.25 | $7.29 | 160,800 | — | — |
| 2002-02-27 | $7.26 | $7.30 | 125,400 | — | — |
| 2002-02-26 | $7.14 | $7.18 | 279,400 | — | — |
| 2002-02-25 | $7.13 | $7.17 | 225,200 | — | — |
| 2002-02-22 | $7.19 | $7.23 | 92,600 | — | — |
| 2002-02-21 | $7.19 | $7.23 | 283,000 | — | — |
| 2002-02-20 | $6.99 | $7.03 | 229,800 | — | — |
| 2002-02-19 | $7.13 | $7.17 | 311,000 | — | — |
| 2002-02-15 | $7.24 | $7.28 | 86,800 | — | — |
| 2002-02-14 | $7.47 | $7.52 | 137,000 | — | — |
| 2002-02-13 | $7.66 | $7.71 | 43,600 | — | — |
| 2002-02-12 | $7.62 | $7.66 | 103,600 | — | — |
| 2002-02-11 | $7.53 | $7.58 | 112,400 | — | — |
| 2002-02-08 | $7.49 | $7.53 | 85,200 | — | — |
| 2002-02-07 | $7.57 | $7.61 | 118,000 | — | — |
| 2002-02-06 | $7.37 | $7.41 | 256,400 | — | — |
| 2002-02-05 | $7.57 | $7.62 | 132,000 | — | — |
| 2002-02-04 | $7.92 | $7.96 | 195,800 | — | — |
| 2002-02-01 | $8.00 | $8.04 | 101,200 | — | — |
| 2002-01-31 | $8.00 | $8.05 | 83,200 | — | — |
| 2002-01-30 | $7.80 | $7.85 | 194,600 | — | — |
| 2002-01-29 | $7.65 | $7.69 | 64,000 | — | — |
| 2002-01-28 | $7.80 | $7.84 | 55,000 | — | — |
| 2002-01-25 | $7.98 | $8.03 | 68,200 | — | — |
| 2002-01-24 | $7.89 | $7.93 | 167,400 | — | — |
| 2002-01-23 | $7.90 | $7.95 | 53,400 | — | — |
| 2002-01-22 | $7.77 | $7.82 | 140,000 | — | — |
| 2002-01-18 | $8.06 | $8.10 | 32,400 | — | — |
| 2002-01-17 | $8.08 | $8.12 | 66,000 | — | — |
| 2002-01-16 | $8.11 | $8.15 | 157,600 | — | — |
| 2002-01-15 | $8.34 | $8.39 | 95,800 | — | — |
| 2002-01-14 | $8.25 | $8.30 | 82,800 | — | — |
| 2002-01-11 | $8.37 | $8.42 | 146,400 | — | — |
| 2002-01-10 | $8.65 | $8.70 | 99,600 | — | — |
| 2002-01-09 | $8.65 | $8.70 | 634,600 | — | — |
| 2002-01-08 | $8.55 | $8.60 | 150,400 | — | — |
| 2002-01-07 | $8.64 | $8.69 | 177,000 | — | — |
| 2002-01-04 | $8.63 | $8.68 | 67,200 | — | — |
| 2002-01-03 | $8.69 | $8.74 | 153,200 | — | — |
| 2002-01-02 | $8.32 | $8.37 | 76,800 | — | — |