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
- 1999-09-30 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 | $4.04 | $4.04 | 148,600 | — | — |
| 2002-12-30 | $3.89 | $3.89 | 29,400 | — | — |
| 2002-12-27 | $4.00 | $4.00 | 64,800 | — | — |
| 2002-12-26 | $3.94 | $3.94 | 103,800 | — | — |
| 2002-12-24 | $3.92 | $3.92 | 36,000 | — | — |
| 2002-12-23 | $3.95 | $3.95 | 236,400 | — | — |
| 2002-12-20 | $3.94 | $3.94 | 92,000 | — | — |
| 2002-12-19 | $3.86 | $3.86 | 61,800 | — | — |
| 2002-12-18 | $3.91 | $3.91 | 130,000 | — | — |
| 2002-12-17 | $4.08 | $4.08 | 23,400 | — | — |
| 2002-12-16 | $4.12 | $4.12 | 45,800 | — | — |
| 2002-12-13 | $4.13 | $4.13 | 37,400 | — | — |
| 2002-12-12 | $4.19 | $4.19 | 97,800 | — | — |
| 2002-12-11 | $4.13 | $4.13 | 132,400 | — | — |
| 2002-12-10 | $4.15 | $4.15 | 102,800 | — | — |
| 2002-12-09 | $4.05 | $4.05 | 151,200 | — | — |
| 2002-12-06 | $4.22 | $4.22 | 70,200 | — | — |
| 2002-12-05 | $4.20 | $4.20 | 92,200 | — | — |
| 2002-12-04 | $4.10 | $4.10 | 175,600 | — | — |
| 2002-12-03 | $4.03 | $4.03 | 139,200 | — | — |
| 2002-12-02 | $4.22 | $4.22 | 302,000 | — | — |
| 2002-11-29 | $4.02 | $4.02 | 96,200 | — | — |
| 2002-11-27 | $4.00 | $4.00 | 172,000 | — | — |
| 2002-11-26 | $3.81 | $3.81 | 69,600 | — | — |
| 2002-11-25 | $3.83 | $3.83 | 97,000 | — | — |
| 2002-11-22 | $3.85 | $3.85 | 331,800 | — | — |
| 2002-11-21 | $3.73 | $3.73 | 323,000 | — | — |
| 2002-11-20 | $3.55 | $3.55 | 134,200 | — | — |
| 2002-11-19 | $3.59 | $3.59 | 54,200 | — | — |
| 2002-11-18 | $3.63 | $3.63 | 222,600 | — | — |
| 2002-11-15 | $3.59 | $3.59 | 74,200 | — | — |
| 2002-11-14 | $3.60 | $3.60 | 796,800 | — | — |
| 2002-11-13 | $3.49 | $3.49 | 21,200 | — | — |
| 2002-11-12 | $3.44 | $3.44 | 148,600 | — | — |
| 2002-11-11 | $3.46 | $3.46 | 131,000 | — | — |
| 2002-11-08 | $3.49 | $3.49 | 92,800 | — | — |
| 2002-11-07 | $3.58 | $3.58 | 49,200 | — | — |
| 2002-11-06 | $3.55 | $3.55 | 1,123,200 | — | — |
| 2002-11-05 | $3.56 | $3.56 | 61,000 | — | — |
| 2002-11-04 | $3.50 | $3.50 | 152,000 | — | — |
| 2002-11-01 | $3.52 | $3.52 | 74,800 | — | — |
| 2002-10-31 | $3.55 | $3.55 | 50,000 | — | — |
| 2002-10-30 | $3.54 | $3.54 | 25,200 | — | — |
| 2002-10-29 | $3.54 | $3.54 | 78,200 | — | — |
| 2002-10-28 | $3.60 | $3.60 | 153,800 | — | — |
| 2002-10-25 | $3.50 | $3.50 | 31,600 | — | — |
| 2002-10-24 | $3.49 | $3.49 | 20,800 | — | — |
| 2002-10-23 | $3.48 | $3.48 | 15,800 | — | — |
| 2002-10-22 | $3.50 | $3.50 | 265,800 | — | — |
| 2002-10-21 | $3.52 | $3.52 | 81,400 | — | — |
| 2002-10-18 | $3.45 | $3.45 | 35,200 | — | — |
| 2002-10-17 | $3.45 | $3.45 | 55,800 | — | — |
| 2002-10-16 | $3.33 | $3.33 | 120,400 | — | — |
| 2002-10-15 | $3.44 | $3.44 | 221,400 | — | — |
| 2002-10-14 | $3.35 | $3.35 | 115,000 | — | — |
| 2002-10-11 | $3.36 | $3.36 | 45,400 | — | — |
| 2002-10-10 | $3.33 | $3.33 | 43,600 | — | — |
| 2002-10-09 | $3.25 | $3.25 | 86,400 | — | — |
| 2002-10-08 | $3.27 | $3.27 | 66,600 | — | — |
| 2002-10-07 | $3.29 | $3.29 | 129,800 | — | — |
| 2002-10-04 | $3.33 | $3.33 | 25,600 | — | — |
| 2002-10-03 | $3.30 | $3.30 | 124,000 | — | — |
| 2002-10-02 | $3.30 | $3.30 | 527,000 | — | — |
| 2002-10-01 | $3.30 | $3.30 | 170,600 | — | — |
| 2002-09-30 | $3.31 | $3.31 | 462,000 | — | — |
| 2002-09-27 | $3.49 | $3.49 | 69,600 | — | — |
| 2002-09-26 | $3.50 | $3.50 | 66,800 | — | — |
| 2002-09-25 | $3.63 | $3.63 | 129,200 | — | — |
| 2002-09-24 | $3.58 | $3.58 | 29,200 | — | — |
| 2002-09-23 | $3.70 | $3.70 | 88,000 | — | — |
| 2002-09-20 | $3.68 | $3.68 | 29,800 | — | — |
| 2002-09-19 | $3.75 | $3.75 | 391,600 | — | — |
| 2002-09-18 | $3.87 | $3.87 | 12,000 | — | — |
| 2002-09-17 | $3.93 | $3.93 | 11,800 | — | — |
| 2002-09-16 | $3.99 | $3.99 | 68,600 | — | — |
| 2002-09-13 | $3.94 | $3.94 | 198,200 | — | — |
| 2002-09-12 | $3.91 | $3.91 | 198,000 | — | — |
| 2002-09-11 | $4.10 | $4.10 | 13,200 | — | — |
| 2002-09-10 | $4.12 | $4.12 | 35,000 | — | — |
| 2002-09-09 | $4.15 | $4.15 | 16,600 | — | — |
| 2002-09-06 | $4.17 | $4.17 | 18,000 | — | — |
| 2002-09-05 | $4.22 | $4.22 | 19,600 | — | — |
| 2002-09-04 | $4.28 | $4.28 | 13,000 | — | — |
| 2002-09-03 | $4.20 | $4.20 | 26,200 | — | — |
| 2002-08-30 | $4.32 | $4.32 | 5,600 | — | — |
| 2002-08-29 | $4.35 | $4.35 | 24,000 | — | — |
| 2002-08-28 | $4.41 | $4.41 | 25,600 | — | — |
| 2002-08-27 | $4.50 | $4.50 | 123,200 | — | — |
| 2002-08-26 | $4.47 | $4.47 | 224,600 | — | — |
| 2002-08-23 | $4.53 | $4.53 | 85,200 | — | — |
| 2002-08-22 | $4.41 | $4.41 | 28,000 | — | — |
| 2002-08-21 | $4.34 | $4.34 | 56,800 | — | — |
| 2002-08-20 | $4.40 | $4.40 | 51,400 | — | — |
| 2002-08-19 | $4.40 | $4.40 | 101,000 | — | — |
| 2002-08-16 | $4.27 | $4.27 | 26,200 | — | — |
| 2002-08-15 | $4.21 | $4.21 | 60,800 | — | — |
| 2002-08-14 | $4.29 | $4.29 | 47,000 | — | — |
| 2002-08-13 | $4.27 | $4.27 | 28,400 | — | — |
| 2002-08-12 | $4.37 | $4.37 | 24,600 | — | — |
| 2002-08-09 | $4.36 | $4.36 | 35,800 | — | — |
| 2002-08-08 | $4.30 | $4.30 | 22,400 | — | — |
| 2002-08-07 | $4.31 | $4.31 | 37,400 | — | — |
| 2002-08-06 | $4.36 | $4.36 | 76,400 | — | — |
| 2002-08-05 | $4.30 | $4.30 | 64,600 | — | — |
| 2002-08-02 | $4.43 | $4.43 | 41,000 | — | — |
| 2002-08-01 | $4.45 | $4.45 | 314,200 | — | — |
| 2002-07-31 | $4.58 | $4.58 | 61,200 | — | — |
| 2002-07-30 | $4.50 | $4.50 | 266,200 | — | — |
| 2002-07-29 | $4.31 | $4.31 | 223,400 | — | — |
| 2002-07-26 | $4.21 | $4.21 | 42,400 | — | — |
| 2002-07-25 | $4.25 | $4.25 | 197,200 | — | — |
| 2002-07-24 | $4.28 | $4.28 | 84,400 | — | — |
| 2002-07-23 | $4.30 | $4.30 | 205,800 | — | — |
| 2002-07-22 | $4.25 | $4.25 | 163,600 | — | — |
| 2002-07-19 | $4.25 | $4.25 | 83,400 | — | — |
| 2002-07-18 | $4.23 | $4.23 | 32,200 | — | — |
| 2002-07-17 | $4.25 | $4.25 | 154,600 | — | — |
| 2002-07-16 | $4.22 | $4.22 | 553,400 | — | — |
| 2002-07-15 | $4.03 | $4.03 | 234,600 | — | — |
| 2002-07-12 | $4.10 | $4.10 | 1,318,600 | — | — |
| 2002-07-11 | $4.03 | $4.03 | 21,800 | — | — |
| 2002-07-10 | $4.00 | $4.00 | 72,600 | — | — |
| 2002-07-09 | $4.00 | $4.00 | 101,800 | — | — |
| 2002-07-08 | $4.00 | $4.00 | 213,000 | — | — |
| 2002-07-05 | $4.05 | $4.05 | 26,200 | — | — |
| 2002-07-03 | $4.02 | $4.02 | 58,800 | — | — |
| 2002-07-02 | $4.06 | $4.06 | 98,200 | — | — |
| 2002-07-01 | $4.23 | $4.23 | 77,400 | — | — |
| 2002-06-28 | $4.35 | $4.35 | 170,400 | — | — |
| 2002-06-27 | $4.28 | $4.28 | 465,600 | — | — |
| 2002-06-26 | $4.33 | $4.33 | 692,200 | — | — |
| 2002-06-25 | $4.47 | $4.47 | 167,400 | — | — |
| 2002-06-24 | $4.53 | $4.53 | 207,000 | — | — |
| 2002-06-21 | $4.35 | $4.35 | 61,800 | — | — |
| 2002-06-20 | $4.45 | $4.45 | 142,600 | — | — |
| 2002-06-19 | $4.47 | $4.47 | 332,800 | — | — |
| 2002-06-18 | $4.63 | $4.63 | 54,200 | — | — |
| 2002-06-17 | $4.64 | $4.64 | 46,800 | — | — |
| 2002-06-14 | $4.64 | $4.64 | 20,800 | — | — |
| 2002-06-13 | $4.60 | $4.60 | 96,600 | — | — |
| 2002-06-12 | $4.65 | $4.65 | 128,000 | — | — |
| 2002-06-11 | $4.65 | $4.65 | 55,800 | — | — |
| 2002-06-10 | $4.74 | $4.74 | 42,200 | — | — |
| 2002-06-07 | $4.75 | $4.75 | 57,600 | — | — |
| 2002-06-06 | $4.80 | $4.80 | 33,600 | — | — |
| 2002-06-05 | $4.83 | $4.83 | 55,800 | — | — |
| 2002-06-04 | $4.87 | $4.87 | 46,600 | — | — |
| 2002-06-03 | $4.91 | $4.91 | 105,600 | — | — |
| 2002-05-31 | $4.85 | $4.85 | 12,800 | — | — |
| 2002-05-30 | $4.85 | $4.85 | 20,600 | — | — |
| 2002-05-29 | $4.85 | $4.85 | 108,400 | — | — |
| 2002-05-28 | $4.85 | $4.85 | 219,800 | — | — |
| 2002-05-24 | $4.92 | $4.92 | 7,400 | — | — |
| 2002-05-23 | $4.91 | $4.91 | 117,000 | — | — |
| 2002-05-22 | $5.02 | $5.02 | 61,800 | — | — |
| 2002-05-21 | $5.05 | $5.05 | 20,400 | — | — |
| 2002-05-20 | $5.17 | $5.17 | 60,200 | — | — |
| 2002-05-17 | $5.20 | $5.20 | 63,000 | — | — |
| 2002-05-16 | $5.25 | $5.25 | 50,400 | — | — |
| 2002-05-15 | $5.23 | $5.23 | 65,200 | — | — |
| 2002-05-14 | $5.22 | $5.22 | 172,400 | — | — |
| 2002-05-13 | $5.00 | $5.00 | 106,800 | — | — |
| 2002-05-10 | $4.90 | $4.90 | 7,000 | — | — |
| 2002-05-09 | $4.87 | $4.87 | 147,600 | — | — |
| 2002-05-08 | $4.94 | $4.94 | 174,400 | — | — |
| 2002-05-07 | $4.82 | $4.82 | 139,400 | — | — |
| 2002-05-06 | $4.77 | $4.77 | 98,600 | — | — |
| 2002-05-03 | $4.90 | $4.90 | 30,800 | — | — |
| 2002-05-02 | $4.92 | $4.92 | 49,000 | — | — |
| 2002-05-01 | $4.89 | $4.89 | 85,000 | — | — |
| 2002-04-30 | $4.89 | $4.89 | 150,800 | — | — |
| 2002-04-29 | $4.98 | $4.98 | 411,400 | — | — |
| 2002-04-26 | $5.15 | $5.15 | 191,000 | — | — |
| 2002-04-25 | $5.10 | $5.10 | 95,600 | — | — |
| 2002-04-24 | $5.02 | $5.02 | 108,400 | — | — |
| 2002-04-23 | $4.92 | $4.92 | 685,800 | — | — |
| 2002-04-22 | $4.92 | $4.92 | 180,400 | — | — |
| 2002-04-19 | $4.90 | $4.90 | 149,200 | — | — |
| 2002-04-18 | $4.88 | $4.88 | 359,400 | — | — |
| 2002-04-17 | $4.85 | $4.85 | 190,600 | — | — |
| 2002-04-16 | $4.87 | $4.87 | 128,400 | — | — |
| 2002-04-15 | $4.85 | $4.85 | 116,600 | — | — |
| 2002-04-12 | $4.86 | $4.86 | 150,600 | — | — |
| 2002-04-11 | $4.84 | $4.84 | 130,000 | — | — |
| 2002-04-10 | $4.95 | $4.95 | 404,400 | — | — |
| 2002-04-09 | $5.12 | $5.12 | 206,000 | — | — |
| 2002-04-08 | $5.15 | $5.15 | 300,400 | — | — |
| 2002-04-05 | $5.25 | $5.25 | 11,400 | — | — |
| 2002-04-04 | $5.36 | $5.36 | 116,000 | — | — |
| 2002-04-03 | $5.26 | $5.26 | 121,600 | — | — |
| 2002-04-02 | $5.43 | $5.43 | 53,000 | — | — |
| 2002-04-01 | $5.43 | $5.43 | 114,600 | — | — |
| 2002-03-28 | $5.74 | $5.74 | 293,200 | — | — |
| 2002-03-27 | $5.60 | $5.60 | 109,600 | — | — |
| 2002-03-26 | $5.44 | $5.44 | 14,000 | — | — |
| 2002-03-25 | $5.46 | $5.46 | 86,200 | — | — |
| 2002-03-22 | $5.43 | $5.43 | 7,800 | — | — |
| 2002-03-21 | $5.50 | $5.50 | 63,800 | — | — |
| 2002-03-20 | $5.25 | $5.25 | 28,800 | — | — |
| 2002-03-19 | $5.43 | $5.43 | 108,600 | — | — |
| 2002-03-18 | $5.37 | $5.37 | 198,600 | — | — |
| 2002-03-15 | $5.35 | $5.35 | 39,800 | — | — |
| 2002-03-14 | $5.39 | $5.39 | 70,200 | — | — |
| 2002-03-13 | $5.42 | $5.42 | 148,200 | — | — |
| 2002-03-12 | $5.67 | $5.67 | 30,600 | — | — |
| 2002-03-11 | $5.72 | $5.72 | 195,200 | — | — |
| 2002-03-08 | $5.73 | $5.73 | 76,800 | — | — |
| 2002-03-07 | $5.61 | $5.61 | 146,400 | — | — |
| 2002-03-06 | $5.81 | $5.81 | 241,200 | — | — |
| 2002-03-05 | $5.89 | $5.89 | 826,400 | — | — |
| 2002-03-04 | $5.65 | $5.65 | 339,200 | — | — |
| 2002-03-01 | $5.53 | $5.53 | 72,000 | — | — |
| 2002-02-28 | $5.39 | $5.39 | 25,000 | — | — |
| 2002-02-27 | $5.35 | $5.35 | 39,000 | — | — |
| 2002-02-26 | $5.28 | $5.28 | 41,200 | — | — |
| 2002-02-25 | $5.23 | $5.23 | 218,800 | — | — |
| 2002-02-22 | $5.19 | $5.19 | 80,000 | — | — |
| 2002-02-21 | $5.26 | $5.26 | 60,200 | — | — |
| 2002-02-20 | $5.25 | $5.25 | 287,800 | — | — |
| 2002-02-19 | $5.30 | $5.30 | 323,200 | — | — |
| 2002-02-15 | $5.39 | $5.39 | 99,400 | — | — |
| 2002-02-14 | $5.34 | $5.34 | 181,600 | — | — |
| 2002-02-13 | $5.23 | $5.23 | 1,053,800 | — | — |
| 2002-02-12 | $5.10 | $5.10 | 127,000 | — | — |
| 2002-02-11 | $5.03 | $5.03 | 140,600 | — | — |
| 2002-02-08 | $5.00 | $5.00 | 114,200 | — | — |
| 2002-02-07 | $4.93 | $4.93 | 351,200 | — | — |
| 2002-02-06 | $5.05 | $5.05 | 228,600 | — | — |
| 2002-02-05 | $4.99 | $4.99 | 210,800 | — | — |
| 2002-02-04 | $4.91 | $4.91 | 699,800 | — | — |
| 2002-02-01 | $5.03 | $5.03 | 389,600 | — | — |
| 2002-01-31 | $5.08 | $5.08 | 557,800 | — | — |
| 2002-01-30 | $4.96 | $4.95 | 1,141,400 | — | — |
| 2002-01-29 | $5.60 | $5.60 | 240,600 | — | — |
| 2002-01-28 | $5.75 | $5.75 | 439,600 | — | — |
| 2002-01-25 | $5.95 | $5.95 | 275,600 | — | — |
| 2002-01-24 | $5.75 | $5.75 | 328,000 | — | — |
| 2002-01-23 | $5.47 | $5.47 | 301,800 | — | — |
| 2002-01-22 | $5.39 | $5.39 | 572,800 | — | — |
| 2002-01-18 | $5.55 | $5.55 | 199,600 | — | — |
| 2002-01-17 | $5.63 | $5.63 | 697,400 | — | — |
| 2002-01-16 | $5.50 | $5.50 | 369,800 | — | — |
| 2002-01-15 | $5.87 | $5.87 | 192,200 | — | — |
| 2002-01-14 | $5.93 | $5.93 | 392,200 | — | — |
| 2002-01-11 | $6.25 | $6.25 | 52,000 | — | — |
| 2002-01-10 | $6.29 | $6.29 | 238,600 | — | — |
| 2002-01-09 | $6.36 | $6.36 | 550,200 | — | — |
| 2002-01-08 | $6.02 | $6.02 | 245,600 | — | — |
| 2002-01-07 | $6.16 | $6.16 | 466,600 | — | — |
| 2002-01-04 | $6.24 | $6.24 | 227,800 | — | — |
| 2002-01-03 | $6.34 | $6.34 | 483,000 | — | — |
| 2002-01-02 | $6.48 | $6.48 | 537,600 | — | — |