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
- 1997-11-26 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 | $2.82 | $2.82 | 84,200 | — | — |
| 2002-12-30 | $2.70 | $2.70 | 57,600 | — | — |
| 2002-12-27 | $2.80 | $2.80 | 43,700 | — | — |
| 2002-12-26 | $2.86 | $2.86 | 84,100 | — | — |
| 2002-12-24 | $2.86 | $2.86 | 28,400 | — | — |
| 2002-12-23 | $2.92 | $2.92 | 18,000 | — | — |
| 2002-12-20 | $2.90 | $2.90 | 29,600 | — | — |
| 2002-12-19 | $2.85 | $2.85 | 14,300 | — | — |
| 2002-12-18 | $2.95 | $2.95 | 39,400 | — | — |
| 2002-12-17 | $2.77 | $2.77 | 22,000 | — | — |
| 2002-12-16 | $2.95 | $2.95 | 34,600 | — | — |
| 2002-12-13 | $3.05 | $3.05 | 28,000 | — | — |
| 2002-12-12 | $3.08 | $3.08 | 17,100 | — | — |
| 2002-12-11 | $2.94 | $2.94 | 98,600 | — | — |
| 2002-12-10 | $3.08 | $3.08 | 53,000 | — | — |
| 2002-12-09 | $3.21 | $3.21 | 23,300 | — | — |
| 2002-12-06 | $3.42 | $3.42 | 13,500 | — | — |
| 2002-12-05 | $3.60 | $3.60 | 3,400 | — | — |
| 2002-12-04 | $3.40 | $3.40 | 32,300 | — | — |
| 2002-12-03 | $3.72 | $3.72 | 10,700 | — | — |
| 2002-12-02 | $3.80 | $3.80 | 14,400 | — | — |
| 2002-11-29 | $3.85 | $3.85 | 2,800 | — | — |
| 2002-11-27 | $3.80 | $3.80 | 5,700 | — | — |
| 2002-11-26 | $3.90 | $3.90 | 29,800 | — | — |
| 2002-11-25 | $3.78 | $3.78 | 18,800 | — | — |
| 2002-11-22 | $3.66 | $3.66 | 7,700 | — | — |
| 2002-11-21 | $3.79 | $3.79 | 11,800 | — | — |
| 2002-11-20 | $3.67 | $3.67 | 7,900 | — | — |
| 2002-11-19 | $3.77 | $3.77 | 5,800 | — | — |
| 2002-11-18 | $3.60 | $3.60 | 8,800 | — | — |
| 2002-11-15 | $3.75 | $3.75 | 11,000 | — | — |
| 2002-11-14 | $3.94 | $3.94 | 11,000 | — | — |
| 2002-11-13 | $3.84 | $3.84 | 9,900 | — | — |
| 2002-11-12 | $3.59 | $3.59 | 12,600 | — | — |
| 2002-11-11 | $3.59 | $3.59 | 15,100 | — | — |
| 2002-11-08 | $4.02 | $4.02 | 4,700 | — | — |
| 2002-11-07 | $4.40 | $4.40 | 3,600 | — | — |
| 2002-11-06 | $4.11 | $4.11 | 9,900 | — | — |
| 2002-11-05 | $4.25 | $4.25 | 10,100 | — | — |
| 2002-11-04 | $4.34 | $4.34 | 52,100 | — | — |
| 2002-11-01 | $4.00 | $4.00 | 15,000 | — | — |
| 2002-10-31 | $4.00 | $4.00 | 10,300 | — | — |
| 2002-10-30 | $3.99 | $3.99 | 6,600 | — | — |
| 2002-10-29 | $3.80 | $3.80 | 13,800 | — | — |
| 2002-10-28 | $4.00 | $4.00 | 16,100 | — | — |
| 2002-10-25 | $3.55 | $3.55 | 18,600 | — | — |
| 2002-10-24 | $4.00 | $4.00 | 11,600 | — | — |
| 2002-10-23 | $3.60 | $3.60 | 17,400 | — | — |
| 2002-10-22 | $3.52 | $3.52 | 28,300 | — | — |
| 2002-10-21 | $4.10 | $4.10 | 17,700 | — | — |
| 2002-10-18 | $3.80 | $3.80 | 8,500 | — | — |
| 2002-10-17 | $3.35 | $3.35 | 17,900 | — | — |
| 2002-10-16 | $3.28 | $3.28 | 16,900 | — | — |
| 2002-10-15 | $2.97 | $2.97 | 23,300 | — | — |
| 2002-10-14 | $2.99 | $2.99 | 16,200 | — | — |
| 2002-10-11 | $3.15 | $3.15 | 89,200 | — | — |
| 2002-10-10 | $3.15 | $3.15 | 25,500 | — | — |
| 2002-10-09 | $3.09 | $3.09 | 19,300 | — | — |
| 2002-10-08 | $3.10 | $3.10 | 84,500 | — | — |
| 2002-10-07 | $3.05 | $3.05 | 107,400 | — | — |
| 2002-10-04 | $3.99 | $3.99 | 19,500 | — | — |
| 2002-10-03 | $4.10 | $4.10 | 34,000 | — | — |
| 2002-10-02 | $4.28 | $4.28 | 10,300 | — | — |
| 2002-10-01 | $4.33 | $4.33 | 22,100 | — | — |
| 2002-09-30 | $4.39 | $4.39 | 4,700 | — | — |
| 2002-09-27 | $4.41 | $4.41 | 8,800 | — | — |
| 2002-09-26 | $4.55 | $4.55 | 13,800 | — | — |
| 2002-09-25 | $4.31 | $4.31 | 11,100 | — | — |
| 2002-09-24 | $4.22 | $4.22 | 15,500 | — | — |
| 2002-09-23 | $4.30 | $4.30 | 8,400 | — | — |
| 2002-09-20 | $4.43 | $4.43 | 16,700 | — | — |
| 2002-09-19 | $4.39 | $4.39 | 25,400 | — | — |
| 2002-09-18 | $4.32 | $4.32 | 5,400 | — | — |
| 2002-09-17 | $4.32 | $4.32 | 12,700 | — | — |
| 2002-09-16 | $4.33 | $4.33 | 9,900 | — | — |
| 2002-09-13 | $4.35 | $4.35 | 6,500 | — | — |
| 2002-09-12 | $4.35 | $4.35 | 6,700 | — | — |
| 2002-09-11 | $4.35 | $4.35 | 9,500 | — | — |
| 2002-09-10 | $4.43 | $4.43 | 6,500 | — | — |
| 2002-09-09 | $4.45 | $4.45 | 18,500 | — | — |
| 2002-09-06 | $4.51 | $4.51 | 7,200 | — | — |
| 2002-09-05 | $4.43 | $4.43 | 12,400 | — | — |
| 2002-09-04 | $4.46 | $4.46 | 21,000 | — | — |
| 2002-09-03 | $4.55 | $4.55 | 17,300 | — | — |
| 2002-08-30 | $4.60 | $4.60 | 24,800 | — | — |
| 2002-08-29 | $4.62 | $4.62 | 13,000 | — | — |
| 2002-08-28 | $4.54 | $4.54 | 7,700 | — | — |
| 2002-08-27 | $4.68 | $4.68 | 28,400 | — | — |
| 2002-08-26 | $4.73 | $4.73 | 9,700 | — | — |
| 2002-08-23 | $4.70 | $4.70 | 8,300 | — | — |
| 2002-08-22 | $4.89 | $4.89 | 14,600 | — | — |
| 2002-08-21 | $4.70 | $4.70 | 7,600 | — | — |
| 2002-08-20 | $4.70 | $4.70 | 25,600 | — | — |
| 2002-08-19 | $4.74 | $4.74 | 13,600 | — | — |
| 2002-08-16 | $4.75 | $4.75 | 25,200 | — | — |
| 2002-08-15 | $4.60 | $4.60 | 11,500 | — | — |
| 2002-08-14 | $4.56 | $4.56 | 27,900 | — | — |
| 2002-08-13 | $4.60 | $4.60 | 16,500 | — | — |
| 2002-08-12 | $4.62 | $4.62 | 11,100 | — | — |
| 2002-08-09 | $4.74 | $4.74 | 4,700 | — | — |
| 2002-08-08 | $4.58 | $4.58 | 28,800 | — | — |
| 2002-08-07 | $4.39 | $4.39 | 25,700 | — | — |
| 2002-08-06 | $4.99 | $4.99 | 6,200 | — | — |
| 2002-08-05 | $4.88 | $4.88 | 12,900 | — | — |
| 2002-08-02 | $4.95 | $4.95 | 12,200 | — | — |
| 2002-08-01 | $5.19 | $5.19 | 40,400 | — | — |
| 2002-07-31 | $5.05 | $5.05 | 17,700 | — | — |
| 2002-07-30 | $4.85 | $4.85 | 14,800 | — | — |
| 2002-07-29 | $4.80 | $4.80 | 17,800 | — | — |
| 2002-07-26 | $4.70 | $4.70 | 14,500 | — | — |
| 2002-07-25 | $4.68 | $4.68 | 33,500 | — | — |
| 2002-07-24 | $4.65 | $4.65 | 36,100 | — | — |
| 2002-07-23 | $4.50 | $4.50 | 28,200 | — | — |
| 2002-07-22 | $4.68 | $4.68 | 27,300 | — | — |
| 2002-07-19 | $4.89 | $4.89 | 26,500 | — | — |
| 2002-07-18 | $4.84 | $4.84 | 19,100 | — | — |
| 2002-07-17 | $4.89 | $4.89 | 24,400 | — | — |
| 2002-07-16 | $5.10 | $5.10 | 20,000 | — | — |
| 2002-07-15 | $5.18 | $5.18 | 63,500 | — | — |
| 2002-07-12 | $5.08 | $5.08 | 43,800 | — | — |
| 2002-07-11 | $5.06 | $5.06 | 13,700 | — | — |
| 2002-07-10 | $5.08 | $5.08 | 31,300 | — | — |
| 2002-07-09 | $5.20 | $5.20 | 26,200 | — | — |
| 2002-07-08 | $5.29 | $5.29 | 28,200 | — | — |
| 2002-07-05 | $5.59 | $5.59 | 17,300 | — | — |
| 2002-07-03 | $5.25 | $5.25 | 30,200 | — | — |
| 2002-07-02 | $5.20 | $5.20 | 28,800 | — | — |
| 2002-07-01 | $5.50 | $5.50 | 48,200 | — | — |
| 2002-06-28 | $5.85 | $5.85 | 404,500 | — | — |
| 2002-06-27 | $5.57 | $5.57 | 38,300 | — | — |
| 2002-06-26 | $5.30 | $5.30 | 75,100 | — | — |
| 2002-06-25 | $5.29 | $5.29 | 49,100 | — | — |
| 2002-06-24 | $5.37 | $5.37 | 78,500 | — | — |
| 2002-06-21 | $5.40 | $5.40 | 59,300 | — | — |
| 2002-06-20 | $5.25 | $5.25 | 52,900 | — | — |
| 2002-06-19 | $5.02 | $5.02 | 21,200 | — | — |
| 2002-06-18 | $5.21 | $5.21 | 41,800 | — | — |
| 2002-06-17 | $5.29 | $5.29 | 19,300 | — | — |
| 2002-06-14 | $5.01 | $5.01 | 26,900 | — | — |
| 2002-06-13 | $5.07 | $5.07 | 29,400 | — | — |
| 2002-06-12 | $5.17 | $5.17 | 45,600 | — | — |
| 2002-06-11 | $4.92 | $4.92 | 33,200 | — | — |
| 2002-06-10 | $4.90 | $4.90 | 22,500 | — | — |
| 2002-06-07 | $5.29 | $5.29 | 54,300 | — | — |
| 2002-06-06 | $5.37 | $5.37 | 45,000 | — | — |
| 2002-06-05 | $5.67 | $5.67 | 15,800 | — | — |
| 2002-06-04 | $5.75 | $5.75 | 39,200 | — | — |
| 2002-06-03 | $5.37 | $5.37 | 16,400 | — | — |
| 2002-05-31 | $5.63 | $5.63 | 49,400 | — | — |
| 2002-05-30 | $4.80 | $4.80 | 142,500 | — | — |
| 2002-05-29 | $5.15 | $5.15 | 34,300 | — | — |
| 2002-05-28 | $5.20 | $5.20 | 44,100 | — | — |
| 2002-05-24 | $5.25 | $5.25 | 35,200 | — | — |
| 2002-05-23 | $5.22 | $5.22 | 48,700 | — | — |
| 2002-05-22 | $5.10 | $5.10 | 48,600 | — | — |
| 2002-05-21 | $5.35 | $5.35 | 47,400 | — | — |
| 2002-05-20 | $5.40 | $5.40 | 67,200 | — | — |
| 2002-05-17 | $5.60 | $5.60 | 55,400 | — | — |
| 2002-05-16 | $6.30 | $6.30 | 45,000 | — | — |
| 2002-05-15 | $7.03 | $7.03 | 36,400 | — | — |
| 2002-05-14 | $6.88 | $6.88 | 38,200 | — | — |
| 2002-05-13 | $6.70 | $6.70 | 38,600 | — | — |
| 2002-05-10 | $6.27 | $6.27 | 39,100 | — | — |
| 2002-05-09 | $6.40 | $6.40 | 25,000 | — | — |
| 2002-05-08 | $6.18 | $6.18 | 50,900 | — | — |
| 2002-05-07 | $5.81 | $5.81 | 21,100 | — | — |
| 2002-05-06 | $5.75 | $5.75 | 12,800 | — | — |
| 2002-05-03 | $6.04 | $6.04 | 39,600 | — | — |
| 2002-05-02 | $5.65 | $5.65 | 22,400 | — | — |
| 2002-05-01 | $5.34 | $5.34 | 29,600 | — | — |
| 2002-04-30 | $5.39 | $5.39 | 35,300 | — | — |
| 2002-04-29 | $5.70 | $5.70 | 44,700 | — | — |
| 2002-04-26 | $5.51 | $5.51 | 53,400 | — | — |
| 2002-04-25 | $5.50 | $5.50 | 129,800 | — | — |
| 2002-04-24 | $6.24 | $6.24 | 69,700 | — | — |
| 2002-04-23 | $6.21 | $6.21 | 32,300 | — | — |
| 2002-04-22 | $6.31 | $6.31 | 71,800 | — | — |
| 2002-04-19 | $6.70 | $6.70 | 24,100 | — | — |
| 2002-04-18 | $6.85 | $6.85 | 54,900 | — | — |
| 2002-04-17 | $6.90 | $6.90 | 39,100 | — | — |
| 2002-04-16 | $7.00 | $7.00 | 38,800 | — | — |
| 2002-04-15 | $6.86 | $6.86 | 68,800 | — | — |
| 2002-04-12 | $7.08 | $7.08 | 32,700 | — | — |
| 2002-04-11 | $7.24 | $7.24 | 26,600 | — | — |
| 2002-04-10 | $7.40 | $7.40 | 33,400 | — | — |
| 2002-04-09 | $7.43 | $7.43 | 28,100 | — | — |
| 2002-04-08 | $7.40 | $7.40 | 26,500 | — | — |
| 2002-04-05 | $7.50 | $7.50 | 32,300 | — | — |
| 2002-04-04 | $7.20 | $7.20 | 41,200 | — | — |
| 2002-04-03 | $7.41 | $7.41 | 34,100 | — | — |
| 2002-04-02 | $7.84 | $7.84 | 18,900 | — | — |
| 2002-04-01 | $8.00 | $8.00 | 36,300 | — | — |
| 2002-03-28 | $8.31 | $8.31 | 72,100 | — | — |
| 2002-03-27 | $8.08 | $8.08 | 43,000 | — | — |
| 2002-03-26 | $8.25 | $8.25 | 72,100 | — | — |
| 2002-03-25 | $7.83 | $7.83 | 26,900 | — | — |
| 2002-03-22 | $7.77 | $7.77 | 57,700 | — | — |
| 2002-03-21 | $7.74 | $7.74 | 21,300 | — | — |
| 2002-03-20 | $7.78 | $7.78 | 50,000 | — | — |
| 2002-03-19 | $7.90 | $7.90 | 192,800 | — | — |
| 2002-03-18 | $7.59 | $7.59 | 42,100 | — | — |
| 2002-03-15 | $7.30 | $7.30 | 62,000 | — | — |
| 2002-03-14 | $7.65 | $7.65 | 87,900 | — | — |
| 2002-03-13 | $7.39 | $7.39 | 174,400 | — | — |
| 2002-03-12 | $6.57 | $6.57 | 23,500 | — | — |
| 2002-03-11 | $6.67 | $6.67 | 69,100 | — | — |
| 2002-03-08 | $6.50 | $6.50 | 24,000 | — | — |
| 2002-03-07 | $6.35 | $6.35 | 35,000 | — | — |
| 2002-03-06 | $6.49 | $6.49 | 19,700 | — | — |
| 2002-03-05 | $6.34 | $6.34 | 58,100 | — | — |
| 2002-03-04 | $6.50 | $6.50 | 40,500 | — | — |
| 2002-03-01 | $6.52 | $6.52 | 30,500 | — | — |
| 2002-02-28 | $6.36 | $6.36 | 50,700 | — | — |
| 2002-02-27 | $6.91 | $6.91 | 18,400 | — | — |
| 2002-02-26 | $6.70 | $6.70 | 9,800 | — | — |
| 2002-02-25 | $6.77 | $6.77 | 31,200 | — | — |
| 2002-02-22 | $6.39 | $6.39 | 78,800 | — | — |
| 2002-02-21 | $6.50 | $6.50 | 55,800 | — | — |
| 2002-02-20 | $7.34 | $7.34 | 32,400 | — | — |
| 2002-02-19 | $8.03 | $8.03 | 40,300 | — | — |
| 2002-02-15 | $8.14 | $8.14 | 20,200 | — | — |
| 2002-02-14 | $8.23 | $8.23 | 36,600 | — | — |
| 2002-02-13 | $8.50 | $8.50 | 43,500 | — | — |
| 2002-02-12 | $8.20 | $8.20 | 82,900 | — | — |
| 2002-02-11 | $7.45 | $7.45 | 22,700 | — | — |
| 2002-02-08 | $7.25 | $7.25 | 15,800 | — | — |
| 2002-02-07 | $7.15 | $7.15 | 16,300 | — | — |
| 2002-02-06 | $7.09 | $7.09 | 32,300 | — | — |
| 2002-02-05 | $7.97 | $7.97 | 65,100 | — | — |
| 2002-02-04 | $8.40 | $8.40 | 125,300 | — | — |
| 2002-02-01 | $8.06 | $8.06 | 112,300 | — | — |
| 2002-01-31 | $7.20 | $7.20 | 52,700 | — | — |
| 2002-01-30 | $7.14 | $7.14 | 45,500 | — | — |
| 2002-01-29 | $7.10 | $7.10 | 88,300 | — | — |
| 2002-01-28 | $6.95 | $6.95 | 12,000 | — | — |
| 2002-01-25 | $6.77 | $6.77 | 23,400 | — | — |
| 2002-01-24 | $6.60 | $6.60 | 27,700 | — | — |
| 2002-01-23 | $6.40 | $6.40 | 18,400 | — | — |
| 2002-01-22 | $6.07 | $6.07 | 21,000 | — | — |
| 2002-01-18 | $6.11 | $6.11 | 29,500 | — | — |
| 2002-01-17 | $6.21 | $6.21 | 17,700 | — | — |
| 2002-01-16 | $6.00 | $6.00 | 11,300 | — | — |
| 2002-01-15 | $6.00 | $6.00 | 130,800 | — | — |
| 2002-01-14 | $5.85 | $5.85 | 50,300 | — | — |
| 2002-01-11 | $6.34 | $6.34 | 421,300 | — | — |
| 2002-01-10 | $6.56 | $6.56 | 16,300 | — | — |
| 2002-01-09 | $6.75 | $6.75 | 22,300 | — | — |
| 2002-01-08 | $6.93 | $6.93 | 19,500 | — | — |
| 2002-01-07 | $6.65 | $6.65 | 28,800 | — | — |
| 2002-01-04 | $6.65 | $6.65 | 33,300 | — | — |
| 2002-01-03 | $6.65 | $6.65 | 48,600 | — | — |
| 2002-01-02 | $6.50 | $6.50 | 39,400 | — | — |