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
- 1980-03-17 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 | $3.32 | $4.22 | 759,100 | — | — |
| 2002-12-30 | $3.43 | $4.36 | 540,000 | — | — |
| 2002-12-27 | $3.63 | $4.62 | 416,800 | — | — |
| 2002-12-26 | $3.71 | $4.72 | 416,000 | — | — |
| 2002-12-24 | $3.71 | $4.72 | 267,600 | — | — |
| 2002-12-23 | $3.64 | $4.63 | 777,300 | — | — |
| 2002-12-20 | $3.68 | $4.68 | 1,597,800 | — | — |
| 2002-12-19 | $3.55 | $4.52 | 866,700 | — | — |
| 2002-12-18 | $3.29 | $4.19 | 559,500 | — | — |
| 2002-12-17 | $3.38 | $4.30 | 489,100 | — | — |
| 2002-12-16 | $3.45 | $4.39 | 456,000 | — | — |
| 2002-12-13 | $3.48 | $4.43 | 571,400 | — | — |
| 2002-12-12 | $3.48 | $4.43 | 844,600 | — | — |
| 2002-12-11 | $3.50 | $4.45 | 611,800 | — | — |
| 2002-12-10 | $3.52 | $4.48 | 702,700 | — | — |
| 2002-12-09 | $3.34 | $4.25 | 470,800 | — | — |
| 2002-12-06 | $3.67 | $4.67 | 647,100 | — | — |
| 2002-12-05 | $3.40 | $4.33 | 256,600 | — | — |
| 2002-12-04 | $3.43 | $4.36 | 498,400 | — | — |
| 2002-12-03 | $3.60 | $4.58 | 937,700 | — | — |
| 2002-12-02 | $3.53 | $4.49 | 867,200 | — | — |
| 2002-11-29 | $3.32 | $4.22 | 430,300 | — | — |
| 2002-11-27 | $3.40 | $4.33 | 1,868,900 | — | — |
| 2002-11-26 | $3.28 | $4.17 | 709,100 | — | — |
| 2002-11-25 | $3.33 | $4.24 | 1,048,700 | — | — |
| 2002-11-22 | $3.25 | $4.13 | 1,464,600 | — | — |
| 2002-11-21 | $3.04 | $3.87 | 994,000 | — | — |
| 2002-11-20 | $2.99 | $3.80 | 984,300 | — | — |
| 2002-11-19 | $2.66 | $3.38 | 760,200 | — | — |
| 2002-11-18 | $2.60 | $3.31 | 603,200 | — | — |
| 2002-11-15 | $2.85 | $3.63 | 420,900 | — | — |
| 2002-11-14 | $2.89 | $3.68 | 644,800 | — | — |
| 2002-11-13 | $2.76 | $3.51 | 283,900 | — | — |
| 2002-11-12 | $2.90 | $3.69 | 593,700 | — | — |
| 2002-11-11 | $2.59 | $3.29 | 592,000 | — | — |
| 2002-11-08 | $2.64 | $3.36 | 476,500 | — | — |
| 2002-11-07 | $2.89 | $3.68 | 721,700 | — | — |
| 2002-11-06 | $3.01 | $3.83 | 1,198,300 | — | — |
| 2002-11-05 | $3.13 | $3.98 | 464,800 | — | — |
| 2002-11-04 | $3.25 | $4.13 | 528,100 | — | — |
| 2002-11-01 | $3.20 | $4.07 | 502,700 | — | — |
| 2002-10-31 | $3.15 | $4.01 | 839,400 | — | — |
| 2002-10-30 | $3.00 | $3.82 | 907,800 | — | — |
| 2002-10-29 | $2.90 | $3.69 | 449,600 | — | — |
| 2002-10-28 | $3.02 | $3.84 | 450,800 | — | — |
| 2002-10-25 | $2.95 | $3.75 | 661,000 | — | — |
| 2002-10-24 | $2.81 | $3.57 | 777,000 | — | — |
| 2002-10-23 | $2.83 | $3.60 | 363,600 | — | — |
| 2002-10-22 | $2.79 | $3.55 | 252,400 | — | — |
| 2002-10-21 | $2.80 | $3.56 | 430,300 | — | — |
| 2002-10-18 | $2.88 | $3.66 | 377,600 | — | — |
| 2002-10-17 | $2.89 | $3.68 | 353,900 | — | — |
| 2002-10-16 | $2.84 | $3.61 | 412,100 | — | — |
| 2002-10-15 | $3.04 | $3.87 | 971,600 | — | — |
| 2002-10-14 | $2.91 | $3.70 | 358,000 | — | — |
| 2002-10-11 | $3.00 | $3.82 | 746,600 | — | — |
| 2002-10-10 | $2.94 | $3.74 | 627,400 | — | — |
| 2002-10-09 | $2.42 | $3.08 | 648,000 | — | — |
| 2002-10-08 | $2.87 | $3.65 | 771,800 | — | — |
| 2002-10-07 | $3.04 | $3.87 | 288,200 | — | — |
| 2002-10-04 | $3.19 | $4.06 | 291,100 | — | — |
| 2002-10-03 | $3.01 | $3.83 | 576,600 | — | — |
| 2002-10-02 | $3.25 | $4.13 | 247,300 | — | — |
| 2002-10-01 | $3.28 | $4.17 | 869,000 | — | — |
| 2002-09-30 | $3.50 | $4.45 | 544,600 | — | — |
| 2002-09-27 | $3.18 | $4.05 | 592,800 | — | — |
| 2002-09-26 | $3.23 | $4.11 | 478,600 | — | — |
| 2002-09-25 | $3.25 | $4.13 | 425,300 | — | — |
| 2002-09-24 | $3.01 | $3.83 | 1,704,300 | — | — |
| 2002-09-23 | $3.29 | $4.19 | 945,300 | — | — |
| 2002-09-20 | $3.41 | $4.34 | 665,800 | — | — |
| 2002-09-19 | $3.27 | $4.16 | 717,800 | — | — |
| 2002-09-18 | $3.30 | $4.20 | 655,200 | — | — |
| 2002-09-17 | $3.19 | $4.06 | 434,000 | — | — |
| 2002-09-16 | $3.20 | $4.07 | 186,500 | — | — |
| 2002-09-13 | $3.30 | $4.20 | 573,100 | — | — |
| 2002-09-12 | $3.40 | $4.33 | 679,200 | — | — |
| 2002-09-11 | $3.62 | $4.61 | 238,600 | — | — |
| 2002-09-10 | $3.46 | $4.40 | 452,800 | — | — |
| 2002-09-09 | $3.20 | $4.07 | 511,800 | — | — |
| 2002-09-06 | $3.50 | $4.45 | 340,900 | — | — |
| 2002-09-05 | $3.15 | $4.01 | 808,100 | — | — |
| 2002-09-04 | $3.32 | $4.22 | 459,300 | — | — |
| 2002-09-03 | $3.35 | $4.26 | 628,500 | — | — |
| 2002-08-30 | $3.72 | $4.73 | 417,000 | — | — |
| 2002-08-29 | $3.83 | $4.87 | 762,600 | — | — |
| 2002-08-28 | $3.65 | $4.64 | 415,000 | — | — |
| 2002-08-27 | $3.59 | $4.57 | 627,500 | — | — |
| 2002-08-26 | $3.70 | $4.71 | 1,735,400 | — | — |
| 2002-08-23 | $3.61 | $4.59 | 616,700 | — | — |
| 2002-08-22 | $3.65 | $4.64 | 428,600 | — | — |
| 2002-08-21 | $3.81 | $4.85 | 599,700 | — | — |
| 2002-08-20 | $3.66 | $4.66 | 651,800 | — | — |
| 2002-08-19 | $3.70 | $4.71 | 320,700 | — | — |
| 2002-08-16 | $3.48 | $4.43 | 323,500 | — | — |
| 2002-08-15 | $3.37 | $4.29 | 630,500 | — | — |
| 2002-08-14 | $3.15 | $4.01 | 419,400 | — | — |
| 2002-08-13 | $2.60 | $3.31 | 1,167,800 | — | — |
| 2002-08-12 | $2.92 | $3.71 | 889,600 | — | — |
| 2002-08-09 | $2.86 | $3.64 | 748,900 | — | — |
| 2002-08-08 | $2.75 | $3.50 | 2,136,800 | — | — |
| 2002-08-07 | $3.10 | $3.94 | 626,400 | — | — |
| 2002-08-06 | $2.95 | $3.75 | 591,300 | — | — |
| 2002-08-05 | $2.68 | $3.41 | 1,084,600 | — | — |
| 2002-08-02 | $2.64 | $3.36 | 1,270,700 | — | — |
| 2002-08-01 | $2.40 | $3.05 | 1,157,900 | — | — |
| 2002-07-31 | $2.25 | $2.86 | 1,636,100 | — | — |
| 2002-07-30 | $2.30 | $2.93 | 919,500 | — | — |
| 2002-07-29 | $2.49 | $3.17 | 1,697,600 | — | — |
| 2002-07-26 | $2.49 | $3.17 | 1,239,700 | — | — |
| 2002-07-25 | $2.50 | $3.18 | 1,315,700 | — | — |
| 2002-07-24 | $2.45 | $3.12 | 1,652,100 | — | — |
| 2002-07-23 | $2.52 | $3.21 | 1,490,300 | — | — |
| 2002-07-22 | $2.75 | $3.50 | 1,399,400 | — | — |
| 2002-07-19 | $2.96 | $3.77 | 1,838,900 | — | — |
| 2002-07-18 | $3.43 | $4.36 | 1,183,300 | — | — |
| 2002-07-17 | $3.64 | $4.63 | 830,500 | — | — |
| 2002-07-16 | $3.55 | $4.52 | 586,500 | — | — |
| 2002-07-15 | $3.85 | $4.90 | 1,736,400 | — | — |
| 2002-07-12 | $3.95 | $5.02 | 1,742,900 | — | — |
| 2002-07-11 | $4.29 | $5.46 | 1,552,300 | — | — |
| 2002-07-10 | $4.34 | $5.52 | 437,600 | — | — |
| 2002-07-09 | $4.48 | $5.70 | 560,100 | — | — |
| 2002-07-08 | $4.42 | $5.62 | 798,600 | — | — |
| 2002-07-05 | $4.44 | $5.65 | 169,400 | — | — |
| 2002-07-03 | $4.28 | $5.44 | 555,100 | — | — |
| 2002-07-02 | $4.35 | $5.53 | 933,000 | — | — |
| 2002-07-01 | $4.64 | $5.90 | 788,100 | — | — |
| 2002-06-28 | $4.83 | $6.14 | 4,434,500 | — | — |
| 2002-06-27 | $4.70 | $5.98 | 2,041,000 | — | — |
| 2002-06-26 | $4.40 | $5.60 | 880,700 | — | — |
| 2002-06-25 | $4.39 | $5.58 | 713,200 | — | — |
| 2002-06-24 | $4.32 | $5.50 | 559,700 | — | — |
| 2002-06-21 | $4.37 | $5.56 | 792,500 | — | — |
| 2002-06-20 | $4.45 | $5.66 | 534,900 | — | — |
| 2002-06-19 | $4.15 | $5.28 | 442,600 | — | — |
| 2002-06-18 | $4.21 | $5.36 | 834,800 | — | — |
| 2002-06-17 | $4.03 | $5.13 | 772,400 | — | — |
| 2002-06-14 | $4.05 | $5.15 | 846,000 | — | — |
| 2002-06-13 | $4.00 | $5.09 | 344,600 | — | — |
| 2002-06-12 | $4.10 | $5.22 | 507,100 | — | — |
| 2002-06-11 | $4.02 | $5.11 | 554,300 | — | — |
| 2002-06-10 | $3.97 | $5.05 | 701,700 | — | — |
| 2002-06-07 | $4.10 | $5.22 | 567,500 | — | — |
| 2002-06-06 | $4.09 | $5.20 | 342,500 | — | — |
| 2002-06-05 | $4.03 | $5.13 | 1,710,400 | — | — |
| 2002-06-04 | $4.28 | $5.44 | 272,100 | — | — |
| 2002-06-03 | $4.25 | $5.41 | 278,900 | — | — |
| 2002-05-31 | $4.14 | $5.27 | 702,000 | — | — |
| 2002-05-30 | $4.39 | $5.58 | 585,600 | — | — |
| 2002-05-29 | $4.40 | $5.60 | 953,000 | — | — |
| 2002-05-28 | $4.30 | $5.47 | 627,800 | — | — |
| 2002-05-24 | $4.40 | $5.60 | 345,500 | — | — |
| 2002-05-23 | $4.35 | $5.53 | 333,300 | — | — |
| 2002-05-22 | $4.43 | $5.64 | 743,600 | — | — |
| 2002-05-21 | $4.18 | $5.32 | 510,800 | — | — |
| 2002-05-20 | $4.12 | $5.24 | 299,300 | — | — |
| 2002-05-17 | $4.04 | $5.14 | 1,024,200 | — | — |
| 2002-05-16 | $4.03 | $5.13 | 2,809,100 | — | — |
| 2002-05-15 | $3.99 | $5.08 | 1,376,700 | — | — |
| 2002-05-14 | $4.12 | $5.24 | 529,800 | — | — |
| 2002-05-13 | $4.14 | $5.27 | 197,800 | — | — |
| 2002-05-10 | $4.12 | $5.24 | 199,800 | — | — |
| 2002-05-09 | $4.25 | $5.41 | 2,012,800 | — | — |
| 2002-05-08 | $4.16 | $5.29 | 370,200 | — | — |
| 2002-05-07 | $4.07 | $5.18 | 512,900 | — | — |
| 2002-05-06 | $4.28 | $5.44 | 520,100 | — | — |
| 2002-05-03 | $4.36 | $5.55 | 593,200 | — | — |
| 2002-05-02 | $4.20 | $5.34 | 806,700 | — | — |
| 2002-05-01 | $4.04 | $5.14 | 540,600 | — | — |
| 2002-04-30 | $3.91 | $4.97 | 1,098,400 | — | — |
| 2002-04-29 | $3.99 | $5.08 | 554,600 | — | — |
| 2002-04-26 | $3.85 | $4.90 | 1,943,900 | — | — |
| 2002-04-25 | $4.02 | $5.11 | 1,101,500 | — | — |
| 2002-04-24 | $4.09 | $5.20 | 1,561,900 | — | — |
| 2002-04-23 | $4.06 | $5.16 | 2,506,300 | — | — |
| 2002-04-22 | $4.16 | $5.29 | 6,393,500 | — | — |
| 2002-04-19 | $3.60 | $4.58 | 15,559,500 | — | — |
| 2002-04-18 | $4.63 | $5.89 | 554,900 | — | — |
| 2002-04-17 | $4.75 | $6.04 | 766,700 | — | — |
| 2002-04-16 | $4.69 | $5.97 | 2,632,900 | — | — |
| 2002-04-15 | $4.78 | $6.08 | 1,188,900 | — | — |
| 2002-04-12 | $4.78 | $6.08 | 3,752,700 | — | — |
| 2002-04-11 | $4.70 | $5.98 | 593,800 | — | — |
| 2002-04-10 | $4.80 | $6.11 | 1,428,100 | — | — |
| 2002-04-09 | $4.80 | $6.11 | 757,000 | — | — |
| 2002-04-08 | $5.01 | $6.37 | 402,400 | — | — |
| 2002-04-05 | $4.85 | $6.17 | 400,600 | — | — |
| 2002-04-04 | $4.72 | $6.00 | 1,027,900 | — | — |
| 2002-04-03 | $4.97 | $6.32 | 2,171,600 | — | — |
| 2002-04-02 | $5.00 | $6.36 | 856,800 | — | — |
| 2002-04-01 | $5.15 | $6.55 | 381,200 | — | — |
| 2002-03-28 | $5.30 | $6.74 | 330,300 | — | — |
| 2002-03-27 | $5.25 | $6.68 | 695,100 | — | — |
| 2002-03-26 | $5.40 | $6.87 | 354,500 | — | — |
| 2002-03-25 | $5.48 | $6.97 | 1,053,000 | — | — |
| 2002-03-22 | $5.48 | $6.97 | 348,000 | — | — |
| 2002-03-21 | $5.47 | $6.96 | 842,900 | — | — |
| 2002-03-20 | $5.38 | $6.84 | 1,805,900 | — | — |
| 2002-03-19 | $5.32 | $6.77 | 1,235,900 | — | — |
| 2002-03-18 | $5.23 | $6.65 | 379,000 | — | — |
| 2002-03-15 | $5.25 | $6.68 | 721,100 | — | — |
| 2002-03-14 | $5.25 | $6.68 | 1,389,500 | — | — |
| 2002-03-13 | $5.30 | $6.74 | 1,685,300 | — | — |
| 2002-03-12 | $5.30 | $6.74 | 1,023,400 | — | — |
| 2002-03-11 | $5.30 | $6.74 | 879,400 | — | — |
| 2002-03-08 | $5.20 | $6.62 | 701,600 | — | — |
| 2002-03-07 | $5.28 | $6.72 | 1,317,000 | — | — |
| 2002-03-06 | $5.20 | $6.62 | 3,089,800 | — | — |
| 2002-03-05 | $4.83 | $6.14 | 1,044,200 | — | — |
| 2002-03-04 | $4.73 | $6.02 | 1,568,300 | — | — |
| 2002-03-01 | $4.55 | $5.79 | 3,173,700 | — | — |
| 2002-02-28 | $4.83 | $6.14 | 746,500 | — | — |
| 2002-02-27 | $4.81 | $6.12 | 3,620,600 | — | — |
| 2002-02-26 | $4.48 | $5.70 | 2,630,300 | — | — |
| 2002-02-25 | $4.45 | $5.66 | 1,083,900 | — | — |
| 2002-02-22 | $4.57 | $5.81 | 361,900 | — | — |
| 2002-02-21 | $4.62 | $5.88 | 928,900 | — | — |
| 2002-02-20 | $4.65 | $5.92 | 327,500 | — | — |
| 2002-02-19 | $4.92 | $6.26 | 539,100 | — | — |
| 2002-02-15 | $5.02 | $6.39 | 1,041,000 | — | — |
| 2002-02-14 | $4.97 | $6.32 | 530,100 | — | — |
| 2002-02-13 | $5.05 | $6.42 | 275,200 | — | — |
| 2002-02-12 | $5.16 | $6.56 | 291,700 | — | — |
| 2002-02-11 | $5.25 | $6.68 | 560,300 | — | — |
| 2002-02-08 | $5.10 | $6.49 | 186,300 | — | — |
| 2002-02-07 | $5.00 | $6.36 | 260,100 | — | — |
| 2002-02-06 | $4.99 | $6.35 | 473,500 | — | — |
| 2002-02-05 | $5.02 | $6.39 | 777,700 | — | — |
| 2002-02-04 | $5.10 | $6.49 | 667,200 | — | — |
| 2002-02-01 | $5.26 | $6.69 | 827,300 | — | — |
| 2002-01-31 | $5.10 | $6.49 | 971,000 | — | — |
| 2002-01-30 | $4.75 | $6.04 | 1,649,400 | — | — |
| 2002-01-29 | $4.55 | $5.79 | 996,200 | — | — |
| 2002-01-28 | $4.93 | $6.27 | 448,900 | — | — |
| 2002-01-25 | $4.95 | $6.30 | 293,200 | — | — |
| 2002-01-24 | $4.98 | $6.34 | 206,000 | — | — |
| 2002-01-23 | $4.99 | $6.35 | 967,800 | — | — |
| 2002-01-22 | $4.72 | $6.00 | 354,000 | — | — |
| 2002-01-18 | $5.03 | $6.40 | 312,800 | — | — |
| 2002-01-17 | $4.98 | $6.34 | 557,900 | — | — |
| 2002-01-16 | $4.71 | $5.99 | 2,369,300 | — | — |
| 2002-01-15 | $4.90 | $6.23 | 6,796,400 | — | — |
| 2002-01-14 | $5.10 | $6.49 | 1,041,600 | — | — |
| 2002-01-11 | $5.38 | $6.84 | 2,104,800 | — | — |
| 2002-01-10 | $5.50 | $7.00 | 1,510,600 | — | — |
| 2002-01-09 | $5.35 | $6.81 | 844,800 | — | — |
| 2002-01-08 | $5.44 | $6.92 | 763,000 | — | — |
| 2002-01-07 | $5.26 | $6.69 | 456,600 | — | — |
| 2002-01-04 | $5.37 | $6.83 | 633,800 | — | — |
| 2002-01-03 | $5.30 | $6.74 | 989,000 | — | — |
| 2002-01-02 | $5.33 | $6.78 | 890,600 | — | — |