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
- 2001-05-04 to 2026-09-02
- 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 | $3.80 | $3.80 | 1,600 | — | — |
| 2002-12-30 | $3.75 | $3.75 | 6,900 | — | — |
| 2002-12-27 | $3.83 | $3.83 | 2,300 | — | — |
| 2002-12-26 | $3.80 | $3.80 | 700 | — | — |
| 2002-12-24 | $3.71 | $3.71 | 500 | — | — |
| 2002-12-23 | $3.80 | $3.80 | 700 | — | — |
| 2002-12-20 | $3.76 | $3.76 | 100 | — | — |
| 2002-12-19 | $3.85 | $3.85 | 200 | — | — |
| 2002-12-18 | $3.95 | $3.95 | 18,300 | — | — |
| 2002-12-17 | $3.95 | $3.95 | 1,900 | — | — |
| 2002-12-16 | $3.95 | $3.95 | 600 | — | — |
| 2002-12-13 | $4.01 | $4.01 | 15,800 | — | — |
| 2002-12-12 | $4.10 | $4.10 | 4,100 | — | — |
| 2002-12-11 | $4.01 | $4.01 | 8,400 | — | — |
| 2002-12-10 | $4.15 | $4.15 | 8,800 | — | — |
| 2002-12-09 | $4.25 | $4.25 | 3,500 | — | — |
| 2002-12-06 | $4.09 | $4.09 | 300 | — | — |
| 2002-12-05 | $4.00 | $4.00 | 1,900 | — | — |
| 2002-12-04 | $4.05 | $4.05 | 3,000 | — | — |
| 2002-12-03 | $4.00 | $4.00 | 400 | — | — |
| 2002-12-02 | $4.10 | $4.10 | 5,000 | — | — |
| 2002-11-29 | $4.30 | $4.30 | 1,000 | — | — |
| 2002-11-27 | $4.30 | $4.30 | 1,200 | — | — |
| 2002-11-26 | $4.31 | $4.31 | 600 | — | — |
| 2002-11-25 | $4.31 | $4.31 | 1,000 | — | — |
| 2002-11-22 | $4.34 | $4.34 | 0 | — | — |
| 2002-11-21 | $4.34 | $4.34 | 2,100 | — | — |
| 2002-11-20 | $4.35 | $4.35 | 2,000 | — | — |
| 2002-11-19 | $4.35 | $4.35 | 300 | — | — |
| 2002-11-18 | $4.30 | $4.30 | 1,000 | — | — |
| 2002-11-15 | $4.30 | $4.30 | 4,700 | — | — |
| 2002-11-14 | $4.26 | $4.26 | 7,900 | — | — |
| 2002-11-13 | $4.50 | $4.50 | 0 | — | — |
| 2002-11-12 | $4.50 | $4.50 | 4,800 | — | — |
| 2002-11-11 | $4.75 | $4.75 | 1,500 | — | — |
| 2002-11-08 | $4.50 | $4.50 | 5,200 | — | — |
| 2002-11-07 | $4.25 | $4.25 | 3,100 | — | — |
| 2002-11-06 | $4.40 | $4.40 | 7,700 | — | — |
| 2002-11-05 | $4.25 | $4.25 | 5,000 | — | — |
| 2002-11-04 | $4.50 | $4.50 | 2,300 | — | — |
| 2002-11-01 | $4.35 | $4.35 | 1,000 | — | — |
| 2002-10-31 | $4.15 | $4.15 | 2,900 | — | — |
| 2002-10-30 | $4.38 | $4.38 | 1,000 | — | — |
| 2002-10-29 | $4.45 | $4.45 | 1,200 | — | — |
| 2002-10-28 | $4.44 | $4.44 | 2,300 | — | — |
| 2002-10-25 | $4.22 | $4.22 | 2,300 | — | — |
| 2002-10-24 | $4.23 | $4.23 | 0 | — | — |
| 2002-10-23 | $4.23 | $4.23 | 3,100 | — | — |
| 2002-10-22 | $4.05 | $4.05 | 3,300 | — | — |
| 2002-10-21 | $4.02 | $4.02 | 11,000 | — | — |
| 2002-10-18 | $4.26 | $4.26 | 3,100 | — | — |
| 2002-10-17 | $4.40 | $4.40 | 2,800 | — | — |
| 2002-10-16 | $4.35 | $4.35 | 4,800 | — | — |
| 2002-10-15 | $4.30 | $4.30 | 2,500 | — | — |
| 2002-10-14 | $4.39 | $4.39 | 0 | — | — |
| 2002-10-11 | $4.39 | $4.39 | 1,500 | — | — |
| 2002-10-10 | $4.40 | $4.40 | 700 | — | — |
| 2002-10-09 | $4.50 | $4.50 | 4,000 | — | — |
| 2002-10-08 | $4.45 | $4.45 | 2,800 | — | — |
| 2002-10-07 | $4.10 | $4.10 | 7,400 | — | — |
| 2002-10-04 | $4.25 | $4.25 | 1,500 | — | — |
| 2002-10-03 | $4.35 | $4.35 | 2,900 | — | — |
| 2002-10-02 | $4.27 | $4.27 | 10,500 | — | — |
| 2002-10-01 | $4.55 | $4.55 | 1,800 | — | — |
| 2002-09-30 | $4.55 | $4.55 | 4,100 | — | — |
| 2002-09-27 | $4.40 | $4.40 | 4,600 | — | — |
| 2002-09-26 | $4.55 | $4.55 | 6,100 | — | — |
| 2002-09-25 | $4.50 | $4.50 | 0 | — | — |
| 2002-09-24 | $4.50 | $4.50 | 11,200 | — | — |
| 2002-09-23 | $4.40 | $4.40 | 2,900 | — | — |
| 2002-09-20 | $4.40 | $4.40 | 500 | — | — |
| 2002-09-19 | $4.45 | $4.45 | 4,900 | — | — |
| 2002-09-18 | $4.45 | $4.45 | 800 | — | — |
| 2002-09-17 | $4.45 | $4.45 | 2,500 | — | — |
| 2002-09-16 | $4.65 | $4.65 | 600 | — | — |
| 2002-09-13 | $4.75 | $4.75 | 8,400 | — | — |
| 2002-09-12 | $5.00 | $5.00 | 4,400 | — | — |
| 2002-09-11 | $4.85 | $4.85 | 3,100 | — | — |
| 2002-09-10 | $4.90 | $4.90 | 5,600 | — | — |
| 2002-09-09 | $4.75 | $4.75 | 3,500 | — | — |
| 2002-09-06 | $4.70 | $4.70 | 17,600 | — | — |
| 2002-09-05 | $5.05 | $5.05 | 12,400 | — | — |
| 2002-09-04 | $4.71 | $4.71 | 15,200 | — | — |
| 2002-09-03 | $4.49 | $4.49 | 3,500 | — | — |
| 2002-08-30 | $4.18 | $4.18 | 2,900 | — | — |
| 2002-08-29 | $4.25 | $4.25 | 5,900 | — | — |
| 2002-08-28 | $4.05 | $4.05 | 2,700 | — | — |
| 2002-08-27 | $4.15 | $4.15 | 500 | — | — |
| 2002-08-26 | $4.02 | $4.02 | 3,300 | — | — |
| 2002-08-23 | $4.10 | $4.10 | 1,400 | — | — |
| 2002-08-22 | $4.00 | $4.00 | 100 | — | — |
| 2002-08-21 | $4.09 | $4.09 | 1,000 | — | — |
| 2002-08-20 | $4.14 | $4.14 | 5,300 | — | — |
| 2002-08-19 | $4.05 | $4.05 | 4,800 | — | — |
| 2002-08-16 | $4.20 | $4.20 | 4,000 | — | — |
| 2002-08-15 | $4.20 | $4.20 | 1,500 | — | — |
| 2002-08-14 | $4.18 | $4.18 | 6,700 | — | — |
| 2002-08-13 | $4.25 | $4.25 | 6,200 | — | — |
| 2002-08-12 | $4.15 | $4.15 | 3,700 | — | — |
| 2002-08-09 | $4.38 | $4.38 | 13,200 | — | — |
| 2002-08-08 | $4.34 | $4.34 | 1,400 | — | — |
| 2002-08-07 | $4.35 | $4.35 | 5,000 | — | — |
| 2002-08-06 | $4.28 | $4.28 | 4,400 | — | — |
| 2002-08-05 | $4.15 | $4.15 | 5,400 | — | — |
| 2002-08-02 | $4.17 | $4.17 | 1,200 | — | — |
| 2002-08-01 | $4.18 | $4.18 | 4,300 | — | — |
| 2002-07-31 | $4.09 | $4.09 | 4,200 | — | — |
| 2002-07-30 | $4.20 | $4.20 | 4,200 | — | — |
| 2002-07-29 | $4.30 | $4.30 | 22,400 | — | — |
| 2002-07-26 | $4.20 | $4.20 | 1,200 | — | — |
| 2002-07-25 | $4.06 | $4.06 | 6,500 | — | — |
| 2002-07-24 | $4.35 | $4.35 | 7,000 | — | — |
| 2002-07-23 | $4.30 | $4.30 | 8,100 | — | — |
| 2002-07-22 | $4.20 | $4.20 | 10,600 | — | — |
| 2002-07-19 | $4.00 | $4.00 | 10,200 | — | — |
| 2002-07-18 | $3.99 | $3.99 | 24,800 | — | — |
| 2002-07-17 | $3.90 | $3.90 | 2,700 | — | — |
| 2002-07-16 | $3.85 | $3.85 | 9,500 | — | — |
| 2002-07-15 | $4.00 | $4.00 | 22,600 | — | — |
| 2002-07-12 | $3.95 | $3.95 | 12,700 | — | — |
| 2002-07-11 | $4.10 | $4.10 | 25,900 | — | — |
| 2002-07-10 | $4.00 | $4.00 | 13,100 | — | — |
| 2002-07-09 | $4.10 | $4.10 | 21,200 | — | — |
| 2002-07-08 | $4.35 | $4.35 | 1,800 | — | — |
| 2002-07-05 | $4.44 | $4.44 | 1,500 | — | — |
| 2002-07-03 | $4.28 | $4.28 | 5,000 | — | — |
| 2002-07-02 | $4.40 | $4.40 | 11,200 | — | — |
| 2002-07-01 | $4.50 | $4.50 | 11,400 | — | — |
| 2002-06-28 | $4.62 | $4.62 | 13,000 | — | — |
| 2002-06-27 | $4.71 | $4.71 | 3,400 | — | — |
| 2002-06-26 | $4.75 | $4.75 | 6,000 | — | — |
| 2002-06-25 | $4.63 | $4.63 | 25,600 | — | — |
| 2002-06-24 | $4.80 | $4.80 | 50,000 | — | — |
| 2002-06-21 | $4.62 | $4.62 | 5,500 | — | — |
| 2002-06-20 | $4.69 | $4.69 | 2,700 | — | — |
| 2002-06-19 | $4.77 | $4.77 | 1,400 | — | — |
| 2002-06-18 | $4.71 | $4.71 | 8,400 | — | — |
| 2002-06-17 | $4.57 | $4.57 | 500 | — | — |
| 2002-06-14 | $4.60 | $4.60 | 400 | — | — |
| 2002-06-13 | $4.60 | $4.60 | 4,800 | — | — |
| 2002-06-12 | $4.75 | $4.75 | 5,000 | — | — |
| 2002-06-11 | $4.75 | $4.75 | 2,200 | — | — |
| 2002-06-10 | $4.79 | $4.79 | 1,600 | — | — |
| 2002-06-07 | $4.79 | $4.79 | 4,100 | — | — |
| 2002-06-06 | $4.72 | $4.72 | 3,400 | — | — |
| 2002-06-05 | $4.72 | $4.72 | 400 | — | — |
| 2002-06-04 | $4.78 | $4.78 | 1,000 | — | — |
| 2002-06-03 | $4.85 | $4.85 | 3,500 | — | — |
| 2002-05-31 | $4.85 | $4.85 | 7,400 | — | — |
| 2002-05-30 | $4.83 | $4.83 | 8,300 | — | — |
| 2002-05-29 | $5.00 | $5.00 | 8,300 | — | — |
| 2002-05-28 | $4.85 | $4.85 | 5,400 | — | — |
| 2002-05-24 | $4.75 | $4.75 | 3,900 | — | — |
| 2002-05-23 | $4.70 | $4.70 | 13,700 | — | — |
| 2002-05-22 | $4.70 | $4.70 | 15,800 | — | — |
| 2002-05-21 | $4.61 | $4.61 | 3,800 | — | — |
| 2002-05-20 | $4.79 | $4.79 | 3,200 | — | — |
| 2002-05-17 | $4.70 | $4.70 | 14,500 | — | — |
| 2002-05-16 | $4.68 | $4.68 | 6,800 | — | — |
| 2002-05-15 | $4.40 | $4.40 | 10,100 | — | — |
| 2002-05-14 | $4.85 | $4.85 | 17,400 | — | — |
| 2002-05-13 | $4.99 | $4.99 | 700 | — | — |
| 2002-05-10 | $5.00 | $5.00 | 7,900 | — | — |
| 2002-05-09 | $4.99 | $4.99 | 12,700 | — | — |
| 2002-05-08 | $5.26 | $5.26 | 2,700 | — | — |
| 2002-05-07 | $5.55 | $5.55 | 3,100 | — | — |
| 2002-05-06 | $5.69 | $5.69 | 6,500 | — | — |
| 2002-05-03 | $5.75 | $5.75 | 25,100 | — | — |
| 2002-05-02 | $5.60 | $5.60 | 13,200 | — | — |
| 2002-05-01 | $5.00 | $5.00 | 4,500 | — | — |
| 2002-04-30 | $5.00 | $5.00 | 11,800 | — | — |
| 2002-04-29 | $5.15 | $5.15 | 8,200 | — | — |
| 2002-04-26 | $4.92 | $4.92 | 14,500 | — | — |
| 2002-04-25 | $4.81 | $4.81 | 2,300 | — | — |
| 2002-04-24 | $5.05 | $5.05 | 13,300 | — | — |
| 2002-04-23 | $4.60 | $4.60 | 16,800 | — | — |
| 2002-04-22 | $5.50 | $5.50 | 19,100 | — | — |
| 2002-04-19 | $5.80 | $5.80 | 17,800 | — | — |
| 2002-04-18 | $6.20 | $6.20 | 53,200 | — | — |
| 2002-04-17 | $5.70 | $5.70 | 31,600 | — | — |
| 2002-04-16 | $4.90 | $4.90 | 18,600 | — | — |
| 2002-04-15 | $4.35 | $4.35 | 8,800 | — | — |
| 2002-04-12 | $4.05 | $4.05 | 13,000 | — | — |
| 2002-04-11 | $3.92 | $3.92 | 12,500 | — | — |
| 2002-04-10 | $3.95 | $3.95 | 13,900 | — | — |
| 2002-04-09 | $3.71 | $3.71 | 7,700 | — | — |
| 2002-04-08 | $4.01 | $4.01 | 10,600 | — | — |
| 2002-04-05 | $4.05 | $4.05 | 5,900 | — | — |
| 2002-04-04 | $4.05 | $4.05 | 7,500 | — | — |
| 2002-04-03 | $4.43 | $4.43 | 4,000 | — | — |
| 2002-04-02 | $4.54 | $4.54 | 3,700 | — | — |
| 2002-04-01 | $4.60 | $4.60 | 3,000 | — | — |
| 2002-03-28 | $4.60 | $4.60 | 7,900 | — | — |
| 2002-03-27 | $4.60 | $4.60 | 6,200 | — | — |
| 2002-03-26 | $4.58 | $4.58 | 5,500 | — | — |
| 2002-03-25 | $4.50 | $4.50 | 14,400 | — | — |
| 2002-03-22 | $4.10 | $4.10 | 16,400 | — | — |
| 2002-03-21 | $4.48 | $4.48 | 5,600 | — | — |
| 2002-03-20 | $4.41 | $4.41 | 2,600 | — | — |
| 2002-03-19 | $4.50 | $4.50 | 12,100 | — | — |
| 2002-03-18 | $4.48 | $4.48 | 7,800 | — | — |
| 2002-03-15 | $4.49 | $4.49 | 4,600 | — | — |
| 2002-03-14 | $4.35 | $4.35 | 3,900 | — | — |
| 2002-03-13 | $4.48 | $4.48 | 4,500 | — | — |
| 2002-03-12 | $4.69 | $4.69 | 0 | — | — |
| 2002-03-11 | $4.69 | $4.69 | 2,800 | — | — |
| 2002-03-08 | $4.70 | $4.70 | 4,400 | — | — |
| 2002-03-07 | $4.70 | $4.70 | 17,600 | — | — |
| 2002-03-06 | $4.51 | $4.51 | 3,000 | — | — |
| 2002-03-05 | $4.60 | $4.60 | 3,000 | — | — |
| 2002-03-04 | $4.75 | $4.75 | 6,400 | — | — |
| 2002-03-01 | $4.50 | $4.50 | 13,500 | — | — |
| 2002-02-28 | $4.75 | $4.75 | 3,900 | — | — |
| 2002-02-27 | $4.70 | $4.70 | 4,300 | — | — |
| 2002-02-26 | $4.70 | $4.70 | 2,700 | — | — |
| 2002-02-25 | $4.55 | $4.55 | 7,100 | — | — |
| 2002-02-22 | $4.70 | $4.70 | 2,000 | — | — |
| 2002-02-21 | $4.70 | $4.70 | 0 | — | — |
| 2002-02-20 | $4.70 | $4.70 | 3,400 | — | — |
| 2002-02-19 | $4.98 | $4.98 | 0 | — | — |
| 2002-02-15 | $4.98 | $4.98 | 4,000 | — | — |
| 2002-02-14 | $4.89 | $4.89 | 9,100 | — | — |
| 2002-02-13 | $4.88 | $4.88 | 2,800 | — | — |
| 2002-02-12 | $4.75 | $4.75 | 2,400 | — | — |
| 2002-02-11 | $4.90 | $4.90 | 1,500 | — | — |
| 2002-02-08 | $4.99 | $4.99 | 1,300 | — | — |
| 2002-02-07 | $5.00 | $5.00 | 2,700 | — | — |
| 2002-02-06 | $5.00 | $5.00 | 1,800 | — | — |
| 2002-02-05 | $5.00 | $5.00 | 18,200 | — | — |
| 2002-02-04 | $4.90 | $4.90 | 4,300 | — | — |
| 2002-02-01 | $5.10 | $5.10 | 4,600 | — | — |
| 2002-01-31 | $5.30 | $5.30 | 36,200 | — | — |
| 2002-01-30 | $5.30 | $5.30 | 1,400 | — | — |
| 2002-01-29 | $5.29 | $5.29 | 4,900 | — | — |
| 2002-01-28 | $5.40 | $5.40 | 2,600 | — | — |
| 2002-01-25 | $5.51 | $5.51 | 1,800 | — | — |
| 2002-01-24 | $5.60 | $5.60 | 3,200 | — | — |
| 2002-01-23 | $5.50 | $5.50 | 7,100 | — | — |
| 2002-01-22 | $5.20 | $5.20 | 0 | — | — |
| 2002-01-18 | $5.20 | $5.20 | 2,600 | — | — |
| 2002-01-17 | $5.09 | $5.09 | 400 | — | — |
| 2002-01-16 | $4.90 | $4.90 | 1,500 | — | — |
| 2002-01-15 | $5.00 | $5.00 | 900 | — | — |
| 2002-01-14 | $5.00 | $5.00 | 600 | — | — |
| 2002-01-11 | $4.85 | $4.85 | 1,700 | — | — |
| 2002-01-10 | $4.95 | $4.95 | 2,500 | — | — |
| 2002-01-09 | $4.95 | $4.95 | 6,400 | — | — |
| 2002-01-08 | $4.60 | $4.60 | 7,800 | — | — |
| 2002-01-07 | $5.05 | $5.05 | 12,200 | — | — |
| 2002-01-04 | $5.34 | $5.34 | 17,200 | — | — |
| 2002-01-03 | $5.35 | $5.35 | 4,600 | — | — |
| 2002-01-02 | $5.30 | $5.30 | 4,900 | — | — |