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
- 1999-04-26 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 | $4.05 | $4.19 | 58,800 | — | — |
| 2002-12-30 | $4.12 | $4.27 | 19,200 | — | — |
| 2002-12-27 | $4.02 | $4.17 | 14,400 | — | — |
| 2002-12-26 | $4.01 | $4.16 | 2,400 | — | — |
| 2002-12-24 | $4.08 | $4.23 | 28,800 | — | — |
| 2002-12-23 | $4.13 | $4.28 | 25,200 | — | — |
| 2002-12-20 | $4.05 | $4.19 | 50,400 | — | — |
| 2002-12-19 | $3.94 | $4.08 | 1,200 | — | — |
| 2002-12-18 | $3.94 | $4.08 | 7,200 | — | — |
| 2002-12-17 | $3.98 | $4.12 | 7,200 | — | — |
| 2002-12-16 | $4.02 | $4.16 | 26,400 | — | — |
| 2002-12-13 | $3.85 | $3.99 | 10,800 | — | — |
| 2002-12-12 | $3.95 | $4.09 | 27,600 | — | — |
| 2002-12-11 | $4.00 | $4.14 | 38,400 | — | — |
| 2002-12-10 | $4.06 | $4.21 | 25,200 | — | — |
| 2002-12-09 | $3.93 | $4.08 | 32,400 | — | — |
| 2002-12-06 | $3.98 | $4.12 | 76,800 | — | — |
| 2002-12-05 | $4.03 | $4.17 | 21,600 | — | — |
| 2002-12-04 | $4.04 | $4.18 | 20,400 | — | — |
| 2002-12-03 | $4.03 | $4.18 | 18,000 | — | — |
| 2002-12-02 | $4.00 | $4.14 | 19,200 | — | — |
| 2002-11-29 | $3.96 | $4.10 | 12,000 | — | — |
| 2002-11-27 | $4.05 | $4.20 | 78,000 | — | — |
| 2002-11-26 | $3.98 | $4.12 | 18,000 | — | — |
| 2002-11-25 | $3.93 | $4.07 | 38,400 | — | — |
| 2002-11-22 | $3.94 | $4.08 | 20,400 | — | — |
| 2002-11-21 | $3.96 | $4.10 | 25,200 | — | — |
| 2002-11-20 | $3.92 | $4.06 | 34,800 | — | — |
| 2002-11-19 | $3.86 | $3.99 | 9,600 | — | — |
| 2002-11-18 | $3.87 | $4.01 | 52,800 | — | — |
| 2002-11-15 | $4.05 | $4.20 | 6,000 | — | — |
| 2002-11-14 | $4.08 | $4.23 | 4,800 | — | — |
| 2002-11-13 | $4.08 | $4.23 | 3,600 | — | — |
| 2002-11-12 | $4.07 | $4.15 | 8,400 | — | — |
| 2002-11-11 | $4.00 | $4.09 | 24,000 | — | — |
| 2002-11-08 | $4.13 | $4.21 | 21,600 | — | — |
| 2002-11-07 | $4.10 | $4.18 | 8,400 | — | — |
| 2002-11-06 | $4.15 | $4.24 | 33,600 | — | — |
| 2002-11-05 | $4.16 | $4.24 | 18,000 | — | — |
| 2002-11-04 | $4.25 | $4.33 | 13,200 | — | — |
| 2002-11-01 | $4.24 | $4.33 | 54,000 | — | — |
| 2002-10-31 | $4.16 | $4.24 | 6,000 | — | — |
| 2002-10-30 | $4.13 | $4.21 | 36,000 | — | — |
| 2002-10-29 | $4.08 | $4.16 | 73,200 | — | — |
| 2002-10-28 | $3.94 | $4.02 | 4,800 | — | — |
| 2002-10-25 | $4.04 | $4.12 | 15,600 | — | — |
| 2002-10-24 | $3.96 | $4.04 | 2,400 | — | — |
| 2002-10-23 | $3.92 | $4.00 | 12,000 | — | — |
| 2002-10-22 | $3.84 | $3.91 | 54,000 | — | — |
| 2002-10-21 | $3.87 | $3.95 | 120,000 | — | — |
| 2002-10-18 | $3.89 | $3.97 | 18,000 | — | — |
| 2002-10-17 | $3.83 | $3.91 | 12,000 | — | — |
| 2002-10-16 | $3.86 | $3.94 | 43,200 | — | — |
| 2002-10-15 | $3.74 | $3.82 | 12,000 | — | — |
| 2002-10-14 | $3.60 | $3.67 | 9,600 | — | — |
| 2002-10-11 | $3.87 | $3.95 | 32,400 | — | — |
| 2002-10-10 | $3.91 | $3.99 | 38,400 | — | — |
| 2002-10-09 | $3.64 | $3.72 | 100,800 | — | — |
| 2002-10-08 | $4.00 | $4.08 | 63,600 | — | — |
| 2002-10-07 | $4.14 | $4.23 | 31,200 | — | — |
| 2002-10-04 | $4.29 | $4.38 | 12,000 | — | — |
| 2002-10-03 | $4.32 | $4.41 | 20,400 | — | — |
| 2002-10-02 | $4.33 | $4.41 | 78,000 | — | — |
| 2002-10-01 | $4.31 | $4.40 | 50,400 | — | — |
| 2002-09-30 | $4.23 | $4.32 | 66,000 | — | — |
| 2002-09-27 | $4.17 | $4.26 | 63,600 | — | — |
| 2002-09-26 | $4.20 | $4.29 | 50,400 | — | — |
| 2002-09-25 | $4.17 | $4.25 | 14,400 | — | — |
| 2002-09-24 | $4.06 | $4.15 | 126,000 | — | — |
| 2002-09-23 | $4.15 | $4.23 | 58,800 | — | — |
| 2002-09-20 | $4.29 | $4.38 | 104,400 | — | — |
| 2002-09-19 | $4.20 | $4.29 | 61,200 | — | — |
| 2002-09-18 | $4.25 | $4.34 | 56,400 | — | — |
| 2002-09-17 | $4.21 | $4.29 | 50,400 | — | — |
| 2002-09-16 | $4.21 | $4.29 | 16,800 | — | — |
| 2002-09-13 | $4.21 | $4.29 | 154,800 | — | — |
| 2002-09-12 | $4.21 | $4.29 | 272,400 | — | — |
| 2002-09-11 | $4.33 | $4.42 | 3,600 | — | — |
| 2002-09-10 | $4.39 | $4.48 | 27,600 | — | — |
| 2002-09-09 | $4.42 | $4.51 | 32,400 | — | — |
| 2002-09-06 | $4.38 | $4.47 | 27,600 | — | — |
| 2002-09-05 | $4.25 | $4.34 | 32,400 | — | — |
| 2002-09-04 | $4.33 | $4.42 | 27,600 | — | — |
| 2002-09-03 | $4.22 | $4.30 | 34,800 | — | — |
| 2002-08-30 | $4.39 | $4.48 | 14,400 | — | — |
| 2002-08-29 | $4.35 | $4.44 | 25,200 | — | — |
| 2002-08-28 | $4.25 | $4.34 | 42,000 | — | — |
| 2002-08-27 | $4.29 | $4.38 | 33,600 | — | — |
| 2002-08-26 | $4.42 | $4.51 | 24,000 | — | — |
| 2002-08-23 | $4.35 | $4.44 | 20,400 | — | — |
| 2002-08-22 | $4.38 | $4.47 | 50,400 | — | — |
| 2002-08-21 | $4.37 | $4.46 | 75,600 | — | — |
| 2002-08-20 | $4.42 | $4.51 | 19,200 | — | — |
| 2002-08-19 | $4.50 | $4.59 | 46,800 | — | — |
| 2002-08-16 | $4.37 | $4.46 | 7,200 | — | — |
| 2002-08-15 | $4.37 | $4.46 | 20,400 | — | — |
| 2002-08-14 | $4.40 | $4.49 | 26,400 | — | — |
| 2002-08-13 | $4.17 | $4.25 | 50,400 | — | — |
| 2002-08-12 | $4.21 | $4.29 | 32,400 | — | — |
| 2002-08-09 | $4.42 | $4.51 | 33,600 | — | — |
| 2002-08-08 | $4.26 | $4.35 | 27,600 | — | — |
| 2002-08-07 | $4.25 | $4.34 | 31,200 | — | — |
| 2002-08-06 | $4.23 | $4.32 | 54,000 | — | — |
| 2002-08-05 | $4.18 | $4.26 | 13,200 | — | — |
| 2002-08-02 | $4.17 | $4.25 | 32,400 | — | — |
| 2002-08-01 | $4.21 | $4.30 | 12,000 | — | — |
| 2002-07-31 | $4.24 | $4.33 | 50,400 | — | — |
| 2002-07-30 | $4.42 | $4.51 | 34,800 | — | — |
| 2002-07-29 | $4.42 | $4.51 | 34,800 | — | — |
| 2002-07-26 | $4.42 | $4.52 | 102,000 | — | — |
| 2002-07-25 | $4.54 | $4.63 | 92,400 | — | — |
| 2002-07-24 | $4.37 | $4.46 | 91,200 | — | — |
| 2002-07-23 | $4.31 | $4.40 | 69,600 | — | — |
| 2002-07-22 | $4.28 | $4.36 | 40,800 | — | — |
| 2002-07-19 | $4.30 | $4.38 | 13,200 | — | — |
| 2002-07-18 | $4.34 | $4.43 | 117,600 | — | — |
| 2002-07-17 | $4.47 | $4.56 | 78,000 | — | — |
| 2002-07-16 | $4.28 | $4.36 | 32,400 | — | — |
| 2002-07-15 | $4.38 | $4.47 | 122,400 | — | — |
| 2002-07-12 | $4.22 | $4.31 | 14,400 | — | — |
| 2002-07-11 | $4.21 | $4.29 | 39,600 | — | — |
| 2002-07-10 | $4.16 | $4.25 | 55,200 | — | — |
| 2002-07-09 | $4.08 | $4.17 | 48,000 | — | — |
| 2002-07-08 | $4.04 | $4.12 | 43,200 | — | — |
| 2002-07-05 | $4.06 | $4.14 | 21,600 | — | — |
| 2002-07-03 | $4.01 | $4.10 | 44,400 | — | — |
| 2002-07-02 | $3.92 | $4.00 | 102,000 | — | — |
| 2002-07-01 | $3.79 | $3.87 | 456,000 | — | — |
| 2002-06-28 | $4.48 | $4.57 | 2,635,200 | — | — |
| 2002-06-27 | $4.35 | $4.44 | 160,800 | — | — |
| 2002-06-26 | $4.50 | $4.59 | 176,400 | — | — |
| 2002-06-25 | $4.54 | $4.63 | 127,200 | — | — |
| 2002-06-24 | $4.54 | $4.63 | 108,000 | — | — |
| 2002-06-21 | $4.50 | $4.59 | 55,200 | — | — |
| 2002-06-20 | $4.51 | $4.60 | 31,200 | — | — |
| 2002-06-19 | $4.43 | $4.52 | 73,200 | — | — |
| 2002-06-18 | $4.38 | $4.47 | 97,200 | — | — |
| 2002-06-17 | $4.38 | $4.47 | 231,600 | — | — |
| 2002-06-14 | $4.25 | $4.34 | 28,800 | — | — |
| 2002-06-13 | $4.33 | $4.42 | 112,800 | — | — |
| 2002-06-12 | $4.25 | $4.34 | 80,400 | — | — |
| 2002-06-11 | $4.32 | $4.41 | 90,000 | — | — |
| 2002-06-10 | $4.31 | $4.40 | 44,400 | — | — |
| 2002-06-07 | $4.29 | $4.38 | 60,000 | — | — |
| 2002-06-06 | $4.35 | $4.44 | 99,600 | — | — |
| 2002-06-05 | $4.42 | $4.51 | 45,600 | — | — |
| 2002-06-04 | $4.41 | $4.50 | 92,400 | — | — |
| 2002-06-03 | $4.40 | $4.49 | 64,800 | — | — |
| 2002-05-31 | $4.49 | $4.58 | 468,000 | — | — |
| 2002-05-30 | $4.38 | $4.46 | 80,400 | — | — |
| 2002-05-29 | $4.22 | $4.31 | 42,000 | — | — |
| 2002-05-28 | $4.29 | $4.38 | 37,200 | — | — |
| 2002-05-24 | $4.28 | $4.37 | 44,400 | — | — |
| 2002-05-23 | $4.28 | $4.37 | 37,200 | — | — |
| 2002-05-22 | $4.31 | $4.40 | 76,800 | — | — |
| 2002-05-21 | $4.23 | $4.32 | 72,000 | — | — |
| 2002-05-20 | $4.08 | $4.16 | 36,000 | — | — |
| 2002-05-17 | $4.08 | $4.17 | 44,400 | — | — |
| 2002-05-16 | $4.13 | $4.21 | 68,400 | — | — |
| 2002-05-15 | $4.10 | $4.18 | 88,800 | — | — |
| 2002-05-14 | $4.17 | $4.25 | 187,200 | — | — |
| 2002-05-13 | $4.03 | $4.11 | 85,200 | — | — |
| 2002-05-10 | $3.71 | $3.78 | 31,200 | — | — |
| 2002-05-09 | $3.73 | $3.81 | 130,800 | — | — |
| 2002-05-08 | $4.20 | $4.29 | 13,200 | — | — |
| 2002-05-07 | $4.22 | $4.31 | 72,000 | — | — |
| 2002-05-06 | $4.24 | $4.32 | 74,400 | — | — |
| 2002-05-03 | $4.09 | $4.17 | 21,600 | — | — |
| 2002-05-02 | $4.16 | $4.24 | 39,600 | — | — |
| 2002-05-01 | $4.17 | $4.25 | 18,000 | — | — |
| 2002-04-30 | $4.14 | $4.22 | 24,000 | — | — |
| 2002-04-29 | $4.15 | $4.24 | 37,200 | — | — |
| 2002-04-26 | $4.19 | $4.28 | 84,000 | — | — |
| 2002-04-25 | $4.21 | $4.29 | 56,400 | — | — |
| 2002-04-24 | $4.15 | $4.23 | 38,400 | — | — |
| 2002-04-23 | $4.13 | $4.21 | 162,000 | — | — |
| 2002-04-22 | $4.26 | $4.35 | 97,200 | — | — |
| 2002-04-19 | $4.20 | $4.28 | 166,800 | — | — |
| 2002-04-18 | $4.12 | $4.21 | 196,800 | — | — |
| 2002-04-17 | $3.75 | $3.83 | 79,200 | — | — |
| 2002-04-16 | $3.65 | $3.72 | 30,000 | — | — |
| 2002-04-15 | $3.54 | $3.62 | 27,600 | — | — |
| 2002-04-12 | $3.61 | $3.68 | 186,000 | — | — |
| 2002-04-11 | $3.56 | $3.63 | 147,600 | — | — |
| 2002-04-10 | $3.77 | $3.84 | 100,800 | — | — |
| 2002-04-09 | $3.62 | $3.70 | 56,400 | — | — |
| 2002-04-08 | $3.35 | $3.42 | 100,800 | — | — |
| 2002-04-05 | $3.35 | $3.41 | 6,000 | — | — |
| 2002-04-04 | $3.33 | $3.40 | 26,400 | — | — |
| 2002-04-03 | $3.33 | $3.39 | 16,800 | — | — |
| 2002-04-02 | $3.31 | $3.38 | 3,600 | — | — |
| 2002-04-01 | $3.28 | $3.35 | 40,800 | — | — |
| 2002-03-28 | $3.25 | $3.32 | 33,600 | — | — |
| 2002-03-27 | $3.23 | $3.29 | 48,000 | — | — |
| 2002-03-26 | $3.17 | $3.24 | 2,400 | — | — |
| 2002-03-25 | $3.17 | $3.23 | 32,400 | — | — |
| 2002-03-22 | $3.07 | $3.14 | 16,800 | — | — |
| 2002-03-21 | $3.00 | $3.07 | 18,000 | — | — |
| 2002-03-20 | $3.17 | $3.23 | 2,400 | — | — |
| 2002-03-19 | $3.14 | $3.21 | 4,800 | — | — |
| 2002-03-18 | $3.15 | $3.21 | 3,600 | — | — |
| 2002-03-15 | $3.15 | $3.22 | 56,400 | — | — |
| 2002-03-14 | $3.02 | $3.08 | 38,400 | — | — |
| 2002-03-13 | $3.12 | $3.18 | 24,000 | — | — |
| 2002-03-12 | $3.11 | $3.18 | 31,200 | — | — |
| 2002-03-11 | $3.11 | $3.17 | 58,800 | — | — |
| 2002-03-08 | $3.03 | $3.09 | 4,800 | — | — |
| 2002-03-07 | $3.03 | $3.09 | 4,800 | — | — |
| 2002-03-06 | $3.08 | $3.15 | 8,400 | — | — |
| 2002-03-05 | $3.04 | $3.10 | 7,200 | — | — |
| 2002-03-04 | $3.08 | $3.15 | 24,000 | — | — |
| 2002-03-01 | $2.97 | $3.03 | 7,200 | — | — |
| 2002-02-28 | $2.99 | $3.05 | 70,800 | — | — |
| 2002-02-27 | $2.96 | $3.02 | 2,400 | — | — |
| 2002-02-26 | $2.96 | $3.02 | 18,000 | — | — |
| 2002-02-25 | $2.91 | $2.97 | 136,800 | — | — |
| 2002-02-22 | $2.92 | $2.98 | 2,400 | — | — |
| 2002-02-21 | $2.88 | $2.93 | 0 | — | — |
| 2002-02-20 | $2.88 | $2.93 | 3,600 | — | — |
| 2002-02-19 | $2.89 | $2.95 | 13,200 | — | — |
| 2002-02-15 | $2.83 | $2.89 | 6,000 | — | — |
| 2002-02-14 | $2.88 | $2.93 | 4,800 | — | — |
| 2002-02-13 | $2.83 | $2.89 | 3,600 | — | — |
| 2002-02-12 | $2.79 | $2.85 | 20,400 | — | — |
| 2002-02-11 | $2.75 | $2.81 | 30,000 | — | — |
| 2002-02-08 | $2.95 | $3.01 | 26,400 | — | — |
| 2002-02-07 | $2.92 | $2.98 | 24,000 | — | — |
| 2002-02-06 | $3.04 | $3.10 | 2,400 | — | — |
| 2002-02-05 | $3.00 | $3.06 | 0 | — | — |
| 2002-02-04 | $3.00 | $3.06 | 2,400 | — | — |
| 2002-02-01 | $3.09 | $3.15 | 7,200 | — | — |
| 2002-01-31 | $3.16 | $3.23 | 0 | — | — |
| 2002-01-30 | $3.16 | $3.23 | 0 | — | — |
| 2002-01-29 | $3.16 | $3.23 | 0 | — | — |
| 2002-01-28 | $3.16 | $3.23 | 112,800 | — | — |
| 2002-01-25 | $3.08 | $3.14 | 0 | — | — |
| 2002-01-24 | $3.08 | $3.14 | 0 | — | — |
| 2002-01-23 | $3.08 | $3.14 | 0 | — | — |
| 2002-01-22 | $3.08 | $3.14 | 16,800 | — | — |
| 2002-01-18 | $3.20 | $3.26 | 2,400 | — | — |
| 2002-01-17 | $3.20 | $3.26 | 0 | — | — |
| 2002-01-16 | $3.20 | $3.26 | 0 | — | — |
| 2002-01-15 | $3.20 | $3.26 | 0 | — | — |
| 2002-01-14 | $3.20 | $3.26 | 0 | — | — |
| 2002-01-11 | $3.20 | $3.26 | 0 | — | — |
| 2002-01-10 | $3.20 | $3.26 | 6,000 | — | — |
| 2002-01-09 | $3.26 | $3.33 | 6,000 | — | — |
| 2002-01-08 | $3.33 | $3.40 | 0 | — | — |
| 2002-01-07 | $3.33 | $3.40 | 24,000 | — | — |
| 2002-01-04 | $3.27 | $3.34 | 50,400 | — | — |
| 2002-01-03 | $3.33 | $3.40 | 45,600 | — | — |
| 2002-01-02 | $3.34 | $3.41 | 16,800 | — | — |