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
- 1997-02-07 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 | $4.60 | $8.75 | 16,900 | — | — |
| 2002-12-30 | $4.62 | $8.78 | 13,400 | — | — |
| 2002-12-27 | $4.65 | $8.84 | 3,900 | — | — |
| 2002-12-26 | $4.65 | $8.84 | 6,200 | — | — |
| 2002-12-24 | $4.63 | $8.80 | 4,700 | — | — |
| 2002-12-23 | $4.78 | $9.09 | 6,500 | — | — |
| 2002-12-20 | $4.70 | $8.94 | 3,800 | — | — |
| 2002-12-19 | $4.90 | $9.32 | 28,000 | — | — |
| 2002-12-18 | $4.65 | $8.84 | 6,200 | — | — |
| 2002-12-17 | $4.61 | $8.76 | 10,400 | — | — |
| 2002-12-16 | $4.66 | $8.86 | 1,300 | — | — |
| 2002-12-13 | $4.70 | $8.94 | 2,800 | — | — |
| 2002-12-12 | $4.65 | $8.84 | 7,700 | — | — |
| 2002-12-11 | $4.84 | $8.97 | 6,100 | — | — |
| 2002-12-10 | $4.69 | $8.70 | 4,600 | — | — |
| 2002-12-09 | $4.79 | $8.88 | 19,000 | — | — |
| 2002-12-06 | $4.78 | $8.86 | 2,600 | — | — |
| 2002-12-05 | $4.78 | $8.86 | 7,600 | — | — |
| 2002-12-04 | $4.79 | $8.88 | 2,000 | — | — |
| 2002-12-03 | $4.75 | $8.81 | 8,800 | — | — |
| 2002-12-02 | $4.75 | $8.81 | 2,900 | — | — |
| 2002-11-29 | $4.66 | $8.64 | 100 | — | — |
| 2002-11-27 | $4.75 | $8.81 | 8,100 | — | — |
| 2002-11-26 | $4.77 | $8.84 | 3,100 | — | — |
| 2002-11-25 | $4.79 | $8.88 | 10,900 | — | — |
| 2002-11-22 | $4.74 | $8.79 | 4,300 | — | — |
| 2002-11-21 | $4.63 | $8.58 | 8,500 | — | — |
| 2002-11-20 | $4.75 | $8.81 | 3,300 | — | — |
| 2002-11-19 | $4.75 | $8.81 | 7,300 | — | — |
| 2002-11-18 | $4.60 | $8.53 | 400 | — | — |
| 2002-11-15 | $4.60 | $8.53 | 11,900 | — | — |
| 2002-11-14 | $4.64 | $8.60 | 9,700 | — | — |
| 2002-11-13 | $4.60 | $8.53 | 30,900 | — | — |
| 2002-11-12 | $4.78 | $8.86 | 3,000 | — | — |
| 2002-11-11 | $4.66 | $8.64 | 3,600 | — | — |
| 2002-11-08 | $4.77 | $8.84 | 0 | — | — |
| 2002-11-07 | $4.77 | $8.84 | 7,900 | — | — |
| 2002-11-06 | $4.68 | $8.68 | 6,400 | — | — |
| 2002-11-05 | $4.68 | $8.68 | 2,300 | — | — |
| 2002-11-04 | $4.63 | $8.58 | 6,800 | — | — |
| 2002-11-01 | $4.63 | $8.58 | 3,300 | — | — |
| 2002-10-31 | $4.69 | $8.70 | 7,700 | — | — |
| 2002-10-30 | $4.60 | $8.53 | 14,100 | — | — |
| 2002-10-29 | $4.53 | $8.40 | 16,700 | — | — |
| 2002-10-28 | $4.63 | $8.58 | 13,100 | — | — |
| 2002-10-25 | $4.58 | $8.49 | 7,000 | — | — |
| 2002-10-24 | $4.53 | $8.40 | 5,000 | — | — |
| 2002-10-23 | $4.50 | $8.34 | 3,800 | — | — |
| 2002-10-22 | $4.60 | $8.53 | 600 | — | — |
| 2002-10-21 | $4.60 | $8.53 | 400 | — | — |
| 2002-10-18 | $4.70 | $8.71 | 1,800 | — | — |
| 2002-10-17 | $4.60 | $8.53 | 9,500 | — | — |
| 2002-10-16 | $4.65 | $8.62 | 3,900 | — | — |
| 2002-10-15 | $4.78 | $8.86 | 4,400 | — | — |
| 2002-10-14 | $4.61 | $8.55 | 5,400 | — | — |
| 2002-10-11 | $4.70 | $8.71 | 2,300 | — | — |
| 2002-10-10 | $4.60 | $8.53 | 10,400 | — | — |
| 2002-10-09 | $4.70 | $8.71 | 10,000 | — | — |
| 2002-10-08 | $4.75 | $8.81 | 9,900 | — | — |
| 2002-10-07 | $4.80 | $8.90 | 4,300 | — | — |
| 2002-10-04 | $4.75 | $8.81 | 3,700 | — | — |
| 2002-10-03 | $4.75 | $8.81 | 8,400 | — | — |
| 2002-10-02 | $4.82 | $8.94 | 1,900 | — | — |
| 2002-10-01 | $4.81 | $8.92 | 6,700 | — | — |
| 2002-09-30 | $4.80 | $8.90 | 4,300 | — | — |
| 2002-09-27 | $4.83 | $8.95 | 300 | — | — |
| 2002-09-26 | $4.83 | $8.95 | 2,400 | — | — |
| 2002-09-25 | $4.89 | $9.07 | 3,900 | — | — |
| 2002-09-24 | $4.87 | $9.03 | 2,700 | — | — |
| 2002-09-23 | $4.83 | $8.95 | 8,300 | — | — |
| 2002-09-20 | $4.88 | $9.05 | 4,600 | — | — |
| 2002-09-19 | $4.85 | $8.99 | 500 | — | — |
| 2002-09-18 | $4.85 | $8.99 | 3,500 | — | — |
| 2002-09-17 | $4.80 | $8.90 | 12,000 | — | — |
| 2002-09-16 | $4.88 | $9.05 | 4,800 | — | — |
| 2002-09-13 | $4.80 | $8.90 | 1,400 | — | — |
| 2002-09-12 | $4.83 | $8.95 | 21,100 | — | — |
| 2002-09-11 | $4.98 | $9.01 | 10,000 | — | — |
| 2002-09-10 | $4.96 | $8.97 | 5,100 | — | — |
| 2002-09-09 | $4.96 | $8.97 | 5,400 | — | — |
| 2002-09-06 | $4.94 | $8.94 | 4,300 | — | — |
| 2002-09-05 | $4.92 | $8.90 | 9,000 | — | — |
| 2002-09-04 | $4.92 | $8.90 | 6,200 | — | — |
| 2002-09-03 | $4.83 | $8.74 | 2,300 | — | — |
| 2002-08-30 | $4.91 | $8.88 | 14,700 | — | — |
| 2002-08-29 | $4.81 | $8.70 | 15,100 | — | — |
| 2002-08-28 | $4.89 | $8.85 | 13,000 | — | — |
| 2002-08-27 | $4.73 | $8.56 | 18,200 | — | — |
| 2002-08-26 | $4.75 | $8.59 | 26,400 | — | — |
| 2002-08-23 | $4.80 | $8.68 | 13,900 | — | — |
| 2002-08-22 | $4.80 | $8.68 | 6,900 | — | — |
| 2002-08-21 | $4.80 | $8.68 | 4,100 | — | — |
| 2002-08-20 | $4.76 | $8.61 | 3,200 | — | — |
| 2002-08-19 | $4.71 | $8.52 | 14,400 | — | — |
| 2002-08-16 | $4.80 | $8.68 | 1,700 | — | — |
| 2002-08-15 | $4.86 | $8.79 | 10,900 | — | — |
| 2002-08-14 | $4.86 | $8.79 | 12,000 | — | — |
| 2002-08-13 | $4.70 | $8.50 | 1,700 | — | — |
| 2002-08-12 | $4.72 | $8.54 | 2,700 | — | — |
| 2002-08-09 | $4.81 | $8.70 | 1,300 | — | — |
| 2002-08-08 | $4.86 | $8.79 | 400 | — | — |
| 2002-08-07 | $4.75 | $8.59 | 700 | — | — |
| 2002-08-06 | $4.68 | $8.47 | 9,000 | — | — |
| 2002-08-05 | $4.62 | $8.36 | 55,100 | — | — |
| 2002-08-02 | $4.88 | $8.83 | 4,000 | — | — |
| 2002-08-01 | $4.80 | $8.68 | 5,800 | — | — |
| 2002-07-31 | $4.70 | $8.50 | 400 | — | — |
| 2002-07-30 | $4.79 | $8.67 | 4,400 | — | — |
| 2002-07-29 | $4.81 | $8.70 | 6,400 | — | — |
| 2002-07-26 | $4.88 | $8.83 | 2,600 | — | — |
| 2002-07-25 | $4.66 | $8.43 | 15,500 | — | — |
| 2002-07-24 | $4.75 | $8.59 | 15,200 | — | — |
| 2002-07-23 | $4.65 | $8.41 | 23,100 | — | — |
| 2002-07-22 | $4.82 | $8.72 | 24,000 | — | — |
| 2002-07-19 | $4.89 | $8.85 | 1,600 | — | — |
| 2002-07-18 | $4.90 | $8.87 | 7,800 | — | — |
| 2002-07-17 | $4.93 | $8.92 | 4,400 | — | — |
| 2002-07-16 | $4.85 | $8.78 | 1,400 | — | — |
| 2002-07-15 | $4.85 | $8.78 | 8,300 | — | — |
| 2002-07-12 | $4.85 | $8.78 | 10,200 | — | — |
| 2002-07-11 | $4.73 | $8.56 | 21,100 | — | — |
| 2002-07-10 | $4.77 | $8.63 | 13,900 | — | — |
| 2002-07-09 | $4.70 | $8.50 | 7,200 | — | — |
| 2002-07-08 | $4.66 | $8.43 | 26,300 | — | — |
| 2002-07-05 | $4.79 | $8.67 | 14,100 | — | — |
| 2002-07-03 | $4.82 | $8.72 | 27,300 | — | — |
| 2002-07-02 | $4.85 | $8.78 | 9,900 | — | — |
| 2002-07-01 | $4.91 | $8.88 | 15,400 | — | — |
| 2002-06-28 | $4.91 | $8.88 | 9,800 | — | — |
| 2002-06-27 | $4.95 | $8.96 | 22,500 | — | — |
| 2002-06-26 | $4.95 | $8.96 | 23,300 | — | — |
| 2002-06-25 | $4.97 | $8.99 | 7,700 | — | — |
| 2002-06-24 | $5.05 | $9.14 | 8,400 | — | — |
| 2002-06-21 | $5.05 | $9.14 | 12,800 | — | — |
| 2002-06-20 | $5.06 | $9.16 | 6,200 | — | — |
| 2002-06-19 | $5.05 | $9.14 | 12,700 | — | — |
| 2002-06-18 | $5.18 | $9.37 | 5,500 | — | — |
| 2002-06-17 | $5.10 | $9.23 | 18,200 | — | — |
| 2002-06-14 | $5.26 | $9.52 | 7,600 | — | — |
| 2002-06-13 | $5.22 | $9.44 | 7,500 | — | — |
| 2002-06-12 | $5.24 | $9.48 | 2,300 | — | — |
| 2002-06-11 | $5.37 | $9.50 | 12,800 | — | — |
| 2002-06-10 | $5.44 | $9.62 | 6,700 | — | — |
| 2002-06-07 | $5.42 | $9.59 | 6,200 | — | — |
| 2002-06-06 | $5.35 | $9.46 | 5,000 | — | — |
| 2002-06-05 | $5.45 | $9.64 | 7,200 | — | — |
| 2002-06-04 | $5.45 | $9.64 | 5,500 | — | — |
| 2002-06-03 | $5.44 | $9.62 | 12,500 | — | — |
| 2002-05-31 | $5.35 | $9.46 | 8,300 | — | — |
| 2002-05-30 | $5.54 | $9.80 | 26,800 | — | — |
| 2002-05-29 | $5.45 | $9.64 | 4,200 | — | — |
| 2002-05-28 | $5.47 | $9.68 | 7,300 | — | — |
| 2002-05-24 | $5.46 | $9.66 | 5,700 | — | — |
| 2002-05-23 | $5.40 | $9.55 | 36,200 | — | — |
| 2002-05-22 | $5.25 | $9.29 | 17,400 | — | — |
| 2002-05-21 | $5.30 | $9.38 | 2,700 | — | — |
| 2002-05-20 | $5.23 | $9.25 | 39,300 | — | — |
| 2002-05-17 | $5.33 | $9.43 | 14,600 | — | — |
| 2002-05-16 | $5.30 | $9.38 | 17,500 | — | — |
| 2002-05-15 | $5.27 | $9.32 | 4,200 | — | — |
| 2002-05-14 | $5.26 | $9.30 | 9,900 | — | — |
| 2002-05-13 | $5.25 | $9.29 | 4,300 | — | — |
| 2002-05-10 | $5.19 | $9.18 | 3,800 | — | — |
| 2002-05-09 | $5.24 | $9.27 | 8,100 | — | — |
| 2002-05-08 | $5.23 | $9.25 | 6,700 | — | — |
| 2002-05-07 | $5.17 | $9.15 | 10,500 | — | — |
| 2002-05-06 | $5.24 | $9.27 | 9,000 | — | — |
| 2002-05-03 | $5.25 | $9.29 | 5,800 | — | — |
| 2002-05-02 | $5.25 | $9.29 | 11,900 | — | — |
| 2002-05-01 | $5.24 | $9.27 | 11,100 | — | — |
| 2002-04-30 | $5.20 | $9.20 | 30,400 | — | — |
| 2002-04-29 | $5.13 | $9.07 | 1,800 | — | — |
| 2002-04-26 | $5.16 | $9.13 | 6,700 | — | — |
| 2002-04-25 | $5.23 | $9.25 | 16,200 | — | — |
| 2002-04-24 | $5.20 | $9.20 | 8,400 | — | — |
| 2002-04-23 | $5.13 | $9.07 | 5,100 | — | — |
| 2002-04-22 | $5.23 | $9.25 | 20,200 | — | — |
| 2002-04-19 | $5.15 | $9.11 | 22,000 | — | — |
| 2002-04-18 | $5.10 | $9.02 | 6,700 | — | — |
| 2002-04-17 | $5.16 | $9.13 | 7,800 | — | — |
| 2002-04-16 | $5.10 | $9.02 | 16,600 | — | — |
| 2002-04-15 | $5.08 | $8.99 | 8,600 | — | — |
| 2002-04-12 | $5.16 | $9.13 | 7,700 | — | — |
| 2002-04-11 | $5.15 | $9.11 | 3,800 | — | — |
| 2002-04-10 | $5.07 | $8.97 | 2,300 | — | — |
| 2002-04-09 | $5.10 | $9.02 | 9,600 | — | — |
| 2002-04-08 | $5.18 | $9.16 | 4,900 | — | — |
| 2002-04-05 | $5.18 | $9.16 | 2,700 | — | — |
| 2002-04-04 | $5.10 | $9.02 | 200 | — | — |
| 2002-04-03 | $5.11 | $9.04 | 4,000 | — | — |
| 2002-04-02 | $5.08 | $8.99 | 10,400 | — | — |
| 2002-04-01 | $5.16 | $9.13 | 1,400 | — | — |
| 2002-03-28 | $5.10 | $9.02 | 18,800 | — | — |
| 2002-03-27 | $5.15 | $9.11 | 4,000 | — | — |
| 2002-03-26 | $5.12 | $9.06 | 1,400 | — | — |
| 2002-03-25 | $5.06 | $8.95 | 7,300 | — | — |
| 2002-03-22 | $5.12 | $9.06 | 4,600 | — | — |
| 2002-03-21 | $5.10 | $9.02 | 2,900 | — | — |
| 2002-03-20 | $5.06 | $8.95 | 0 | — | — |
| 2002-03-19 | $5.06 | $8.95 | 0 | — | — |
| 2002-03-18 | $5.06 | $8.95 | 6,100 | — | — |
| 2002-03-15 | $5.08 | $8.99 | 4,400 | — | — |
| 2002-03-14 | $5.08 | $8.99 | 900 | — | — |
| 2002-03-13 | $5.15 | $9.11 | 26,900 | — | — |
| 2002-03-12 | $5.26 | $9.06 | 4,200 | — | — |
| 2002-03-11 | $5.26 | $9.06 | 100 | — | — |
| 2002-03-08 | $5.32 | $9.16 | 21,200 | — | — |
| 2002-03-07 | $5.33 | $9.18 | 18,200 | — | — |
| 2002-03-06 | $5.25 | $9.04 | 4,600 | — | — |
| 2002-03-05 | $5.25 | $9.04 | 15,500 | — | — |
| 2002-03-04 | $5.17 | $8.90 | 16,200 | — | — |
| 2002-03-01 | $5.16 | $8.88 | 4,100 | — | — |
| 2002-02-28 | $5.25 | $9.04 | 4,000 | — | — |
| 2002-02-27 | $5.30 | $9.13 | 5,900 | — | — |
| 2002-02-26 | $5.28 | $9.09 | 1,700 | — | — |
| 2002-02-25 | $5.28 | $9.09 | 9,600 | — | — |
| 2002-02-22 | $5.45 | $9.38 | 6,400 | — | — |
| 2002-02-21 | $5.35 | $9.21 | 900 | — | — |
| 2002-02-20 | $5.34 | $9.19 | 7,200 | — | — |
| 2002-02-19 | $5.30 | $9.13 | 8,000 | — | — |
| 2002-02-15 | $5.33 | $9.18 | 2,400 | — | — |
| 2002-02-14 | $5.33 | $9.18 | 18,600 | — | — |
| 2002-02-13 | $5.30 | $9.13 | 6,400 | — | — |
| 2002-02-12 | $5.21 | $8.97 | 6,900 | — | — |
| 2002-02-11 | $5.25 | $9.04 | 28,300 | — | — |
| 2002-02-08 | $5.33 | $9.18 | 8,500 | — | — |
| 2002-02-07 | $5.25 | $9.04 | 3,200 | — | — |
| 2002-02-06 | $5.20 | $8.95 | 5,200 | — | — |
| 2002-02-05 | $5.20 | $8.95 | 5,000 | — | — |
| 2002-02-04 | $5.18 | $8.92 | 8,000 | — | — |
| 2002-02-01 | $5.12 | $8.82 | 1,700 | — | — |
| 2002-01-31 | $5.19 | $8.94 | 6,200 | — | — |
| 2002-01-30 | $5.17 | $8.90 | 10,800 | — | — |
| 2002-01-29 | $5.17 | $8.90 | 2,100 | — | — |
| 2002-01-28 | $5.15 | $8.87 | 11,000 | — | — |
| 2002-01-25 | $5.12 | $8.82 | 8,200 | — | — |
| 2002-01-24 | $5.12 | $8.82 | 4,400 | — | — |
| 2002-01-23 | $5.14 | $8.85 | 9,500 | — | — |
| 2002-01-22 | $5.15 | $8.87 | 8,300 | — | — |
| 2002-01-18 | $5.15 | $8.87 | 13,100 | — | — |
| 2002-01-17 | $5.08 | $8.75 | 2,400 | — | — |
| 2002-01-16 | $5.13 | $8.83 | 9,300 | — | — |
| 2002-01-15 | $5.05 | $8.70 | 2,000 | — | — |
| 2002-01-14 | $5.09 | $8.76 | 31,700 | — | — |
| 2002-01-11 | $4.95 | $8.52 | 5,800 | — | — |
| 2002-01-10 | $4.94 | $8.51 | 4,700 | — | — |
| 2002-01-09 | $4.90 | $8.44 | 2,000 | — | — |
| 2002-01-08 | $4.90 | $8.44 | 5,600 | — | — |
| 2002-01-07 | $4.95 | $8.52 | 5,500 | — | — |
| 2002-01-04 | $4.90 | $8.44 | 4,500 | — | — |
| 2002-01-03 | $4.87 | $8.39 | 6,700 | — | — |
| 2002-01-02 | $4.98 | $8.57 | 4,700 | — | — |