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
- 1996-08-01 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 | $5.35 | $5.35 | 496,100 | — | — |
| 2002-12-30 | $4.94 | $4.94 | 472,000 | — | — |
| 2002-12-27 | $5.17 | $5.17 | 356,900 | — | — |
| 2002-12-26 | $5.20 | $5.20 | 418,600 | — | — |
| 2002-12-24 | $4.94 | $4.94 | 189,400 | — | — |
| 2002-12-23 | $4.87 | $4.87 | 232,000 | — | — |
| 2002-12-20 | $4.70 | $4.70 | 393,600 | — | — |
| 2002-12-19 | $4.98 | $4.98 | 471,700 | — | — |
| 2002-12-18 | $5.03 | $5.03 | 385,000 | — | — |
| 2002-12-17 | $5.05 | $5.05 | 475,200 | — | — |
| 2002-12-16 | $5.30 | $5.30 | 737,500 | — | — |
| 2002-12-13 | $5.18 | $5.18 | 569,200 | — | — |
| 2002-12-12 | $5.05 | $5.05 | 779,100 | — | — |
| 2002-12-11 | $4.46 | $4.46 | 118,600 | — | — |
| 2002-12-10 | $4.38 | $4.38 | 230,400 | — | — |
| 2002-12-09 | $4.47 | $4.47 | 236,200 | — | — |
| 2002-12-06 | $4.57 | $4.57 | 507,000 | — | — |
| 2002-12-05 | $4.56 | $4.56 | 409,600 | — | — |
| 2002-12-04 | $4.16 | $4.16 | 174,800 | — | — |
| 2002-12-03 | $4.23 | $4.23 | 307,800 | — | — |
| 2002-12-02 | $3.81 | $3.81 | 175,300 | — | — |
| 2002-11-29 | $3.89 | $3.89 | 38,500 | — | — |
| 2002-11-27 | $3.88 | $3.88 | 96,500 | — | — |
| 2002-11-26 | $3.91 | $3.91 | 65,300 | — | — |
| 2002-11-25 | $3.85 | $3.85 | 181,600 | — | — |
| 2002-11-22 | $3.95 | $3.95 | 154,500 | — | — |
| 2002-11-21 | $3.98 | $3.98 | 162,600 | — | — |
| 2002-11-20 | $4.03 | $4.03 | 79,200 | — | — |
| 2002-11-19 | $4.14 | $4.14 | 206,000 | — | — |
| 2002-11-18 | $4.17 | $4.17 | 146,900 | — | — |
| 2002-11-15 | $4.35 | $4.35 | 314,700 | — | — |
| 2002-11-14 | $4.17 | $4.17 | 162,000 | — | — |
| 2002-11-13 | $4.27 | $4.27 | 359,700 | — | — |
| 2002-11-12 | $4.31 | $4.31 | 349,100 | — | — |
| 2002-11-11 | $4.14 | $4.14 | 210,200 | — | — |
| 2002-11-08 | $4.01 | $4.01 | 301,900 | — | — |
| 2002-11-07 | $4.15 | $4.15 | 343,400 | — | — |
| 2002-11-06 | $3.93 | $3.93 | 125,800 | — | — |
| 2002-11-05 | $3.90 | $3.90 | 151,400 | — | — |
| 2002-11-04 | $3.97 | $3.97 | 99,700 | — | — |
| 2002-11-01 | $3.88 | $3.88 | 131,200 | — | — |
| 2002-10-31 | $3.81 | $3.81 | 160,100 | — | — |
| 2002-10-30 | $3.74 | $3.74 | 134,400 | — | — |
| 2002-10-29 | $3.83 | $3.83 | 242,300 | — | — |
| 2002-10-28 | $3.57 | $3.57 | 131,800 | — | — |
| 2002-10-25 | $3.50 | $3.50 | 76,600 | — | — |
| 2002-10-24 | $3.52 | $3.52 | 123,600 | — | — |
| 2002-10-23 | $3.70 | $3.70 | 59,000 | — | — |
| 2002-10-22 | $3.60 | $3.60 | 87,200 | — | — |
| 2002-10-21 | $3.47 | $3.47 | 224,900 | — | — |
| 2002-10-18 | $3.75 | $3.75 | 73,900 | — | — |
| 2002-10-17 | $3.79 | $3.79 | 142,100 | — | — |
| 2002-10-16 | $3.96 | $3.96 | 205,300 | — | — |
| 2002-10-15 | $3.80 | $3.80 | 154,900 | — | — |
| 2002-10-14 | $3.99 | $3.99 | 169,000 | — | — |
| 2002-10-11 | $3.63 | $3.63 | 245,000 | — | — |
| 2002-10-10 | $3.45 | $3.45 | 315,600 | — | — |
| 2002-10-09 | $3.61 | $3.61 | 194,200 | — | — |
| 2002-10-08 | $3.65 | $3.65 | 329,800 | — | — |
| 2002-10-07 | $4.00 | $4.00 | 221,200 | — | — |
| 2002-10-04 | $4.10 | $4.10 | 190,900 | — | — |
| 2002-10-03 | $4.00 | $4.00 | 130,200 | — | — |
| 2002-10-02 | $3.90 | $3.90 | 204,100 | — | — |
| 2002-10-01 | $3.86 | $3.86 | 208,200 | — | — |
| 2002-09-30 | $4.05 | $4.05 | 233,300 | — | — |
| 2002-09-27 | $4.11 | $4.11 | 192,800 | — | — |
| 2002-09-26 | $4.12 | $4.12 | 379,500 | — | — |
| 2002-09-25 | $4.20 | $4.20 | 214,700 | — | — |
| 2002-09-24 | $4.50 | $4.50 | 415,400 | — | — |
| 2002-09-23 | $4.17 | $4.17 | 256,500 | — | — |
| 2002-09-20 | $4.43 | $4.43 | 166,100 | — | — |
| 2002-09-19 | $4.55 | $4.55 | 322,200 | — | — |
| 2002-09-18 | $4.66 | $4.66 | 231,700 | — | — |
| 2002-09-17 | $4.71 | $4.71 | 216,500 | — | — |
| 2002-09-16 | $4.78 | $4.78 | 177,600 | — | — |
| 2002-09-13 | $4.81 | $4.81 | 178,300 | — | — |
| 2002-09-12 | $4.94 | $4.94 | 563,900 | — | — |
| 2002-09-11 | $4.65 | $4.65 | 217,300 | — | — |
| 2002-09-10 | $4.75 | $4.75 | 317,000 | — | — |
| 2002-09-09 | $5.05 | $5.05 | 519,100 | — | — |
| 2002-09-06 | $4.99 | $4.99 | 440,900 | — | — |
| 2002-09-05 | $4.99 | $4.99 | 310,300 | — | — |
| 2002-09-04 | $4.83 | $4.83 | 172,500 | — | — |
| 2002-09-03 | $4.95 | $4.95 | 445,900 | — | — |
| 2002-08-30 | $4.80 | $4.80 | 236,700 | — | — |
| 2002-08-29 | $4.80 | $4.80 | 206,900 | — | — |
| 2002-08-28 | $4.54 | $4.54 | 278,600 | — | — |
| 2002-08-27 | $4.68 | $4.68 | 293,900 | — | — |
| 2002-08-26 | $4.55 | $4.55 | 265,000 | — | — |
| 2002-08-23 | $4.43 | $4.43 | 188,900 | — | — |
| 2002-08-22 | $4.25 | $4.25 | 221,600 | — | — |
| 2002-08-21 | $4.09 | $4.09 | 170,900 | — | — |
| 2002-08-20 | $4.22 | $4.22 | 206,700 | — | — |
| 2002-08-19 | $3.98 | $3.98 | 381,300 | — | — |
| 2002-08-16 | $4.24 | $4.24 | 200,900 | — | — |
| 2002-08-15 | $4.31 | $4.31 | 434,600 | — | — |
| 2002-08-14 | $4.50 | $4.50 | 388,400 | — | — |
| 2002-08-13 | $4.74 | $4.74 | 140,600 | — | — |
| 2002-08-12 | $4.75 | $4.75 | 365,400 | — | — |
| 2002-08-09 | $4.96 | $4.96 | 274,300 | — | — |
| 2002-08-08 | $4.79 | $4.79 | 142,300 | — | — |
| 2002-08-07 | $4.90 | $4.90 | 405,100 | — | — |
| 2002-08-06 | $4.66 | $4.66 | 277,400 | — | — |
| 2002-08-05 | $4.58 | $4.58 | 643,500 | — | — |
| 2002-08-02 | $4.68 | $4.68 | 595,400 | — | — |
| 2002-08-01 | $4.40 | $4.40 | 500,100 | — | — |
| 2002-07-31 | $4.30 | $4.30 | 816,400 | — | — |
| 2002-07-30 | $4.39 | $4.39 | 738,500 | — | — |
| 2002-07-29 | $3.70 | $3.70 | 727,300 | — | — |
| 2002-07-26 | $3.23 | $3.23 | 1,409,000 | — | — |
| 2002-07-25 | $4.00 | $4.00 | 608,400 | — | — |
| 2002-07-24 | $3.99 | $3.99 | 2,090,200 | — | — |
| 2002-07-23 | $4.44 | $4.44 | 2,341,900 | — | — |
| 2002-07-22 | $5.91 | $5.91 | 562,100 | — | — |
| 2002-07-19 | $6.31 | $6.31 | 718,600 | — | — |
| 2002-07-18 | $6.07 | $6.07 | 280,300 | — | — |
| 2002-07-17 | $6.08 | $6.08 | 663,300 | — | — |
| 2002-07-16 | $6.39 | $6.39 | 429,300 | — | — |
| 2002-07-15 | $6.50 | $6.50 | 894,500 | — | — |
| 2002-07-12 | $6.63 | $6.63 | 587,400 | — | — |
| 2002-07-11 | $6.42 | $6.42 | 756,100 | — | — |
| 2002-07-10 | $6.92 | $6.92 | 1,090,600 | — | — |
| 2002-07-09 | $6.68 | $6.68 | 1,120,500 | — | — |
| 2002-07-08 | $6.10 | $6.10 | 439,600 | — | — |
| 2002-07-05 | $5.97 | $5.97 | 216,700 | — | — |
| 2002-07-03 | $6.11 | $6.11 | 551,200 | — | — |
| 2002-07-02 | $6.20 | $6.20 | 1,246,400 | — | — |
| 2002-07-01 | $6.09 | $6.09 | 606,900 | — | — |
| 2002-06-28 | $5.83 | $5.83 | 563,400 | — | — |
| 2002-06-27 | $6.01 | $6.01 | 385,800 | — | — |
| 2002-06-26 | $6.11 | $6.11 | 494,200 | — | — |
| 2002-06-25 | $6.30 | $6.30 | 828,800 | — | — |
| 2002-06-24 | $6.20 | $6.20 | 685,700 | — | — |
| 2002-06-21 | $6.36 | $6.36 | 475,000 | — | — |
| 2002-06-20 | $6.40 | $6.40 | 684,600 | — | — |
| 2002-06-19 | $6.22 | $6.22 | 543,600 | — | — |
| 2002-06-18 | $6.11 | $6.11 | 509,600 | — | — |
| 2002-06-17 | $5.92 | $5.92 | 426,600 | — | — |
| 2002-06-14 | $6.02 | $6.02 | 1,069,200 | — | — |
| 2002-06-13 | $5.93 | $5.93 | 1,224,800 | — | — |
| 2002-06-12 | $6.09 | $6.09 | 2,628,700 | — | — |
| 2002-06-11 | $6.10 | $6.10 | 2,184,800 | — | — |
| 2002-06-10 | $5.41 | $5.41 | 2,306,900 | — | — |
| 2002-06-07 | $6.35 | $6.35 | 1,422,300 | — | — |
| 2002-06-06 | $6.41 | $6.41 | 1,930,200 | — | — |
| 2002-06-05 | $5.91 | $5.91 | 2,373,400 | — | — |
| 2002-06-04 | $6.80 | $6.80 | 3,680,400 | — | — |
| 2002-06-03 | $7.04 | $7.04 | 2,310,800 | — | — |
| 2002-05-31 | $6.19 | $6.19 | 1,446,100 | — | — |
| 2002-05-30 | $5.60 | $5.60 | 709,700 | — | — |
| 2002-05-29 | $5.55 | $5.55 | 1,147,700 | — | — |
| 2002-05-28 | $5.40 | $5.40 | 1,060,900 | — | — |
| 2002-05-24 | $4.95 | $4.95 | 612,800 | — | — |
| 2002-05-23 | $4.85 | $4.85 | 1,003,800 | — | — |
| 2002-05-22 | $4.95 | $4.95 | 1,134,100 | — | — |
| 2002-05-21 | $4.81 | $4.81 | 1,732,800 | — | — |
| 2002-05-20 | $4.60 | $4.60 | 1,021,000 | — | — |
| 2002-05-17 | $3.86 | $3.86 | 583,900 | — | — |
| 2002-05-16 | $3.42 | $3.42 | 204,500 | — | — |
| 2002-05-15 | $3.38 | $3.38 | 252,700 | — | — |
| 2002-05-14 | $3.49 | $3.49 | 445,600 | — | — |
| 2002-05-13 | $3.48 | $3.48 | 546,200 | — | — |
| 2002-05-10 | $3.21 | $3.21 | 316,900 | — | — |
| 2002-05-09 | $3.11 | $3.11 | 260,600 | — | — |
| 2002-05-08 | $2.98 | $2.98 | 286,700 | — | — |
| 2002-05-07 | $3.10 | $3.10 | 347,900 | — | — |
| 2002-05-06 | $3.16 | $3.16 | 439,500 | — | — |
| 2002-05-03 | $3.19 | $3.19 | 388,400 | — | — |
| 2002-05-02 | $2.90 | $2.90 | 142,900 | — | — |
| 2002-05-01 | $2.92 | $2.92 | 218,900 | — | — |
| 2002-04-30 | $2.94 | $2.94 | 271,300 | — | — |
| 2002-04-29 | $2.98 | $2.98 | 411,600 | — | — |
| 2002-04-26 | $3.03 | $3.03 | 324,300 | — | — |
| 2002-04-25 | $2.89 | $2.89 | 564,800 | — | — |
| 2002-04-24 | $2.86 | $2.86 | 146,200 | — | — |
| 2002-04-23 | $2.78 | $2.78 | 186,700 | — | — |
| 2002-04-22 | $2.85 | $2.85 | 298,100 | — | — |
| 2002-04-19 | $2.87 | $2.87 | 181,600 | — | — |
| 2002-04-18 | $2.86 | $2.86 | 203,900 | — | — |
| 2002-04-17 | $2.84 | $2.84 | 247,300 | — | — |
| 2002-04-16 | $2.74 | $2.74 | 310,600 | — | — |
| 2002-04-15 | $2.81 | $2.81 | 374,500 | — | — |
| 2002-04-12 | $2.84 | $2.84 | 153,200 | — | — |
| 2002-04-11 | $2.92 | $2.92 | 269,500 | — | — |
| 2002-04-10 | $2.98 | $2.98 | 249,400 | — | — |
| 2002-04-09 | $2.85 | $2.85 | 154,000 | — | — |
| 2002-04-08 | $2.92 | $2.92 | 168,400 | — | — |
| 2002-04-05 | $2.90 | $2.90 | 245,300 | — | — |
| 2002-04-04 | $2.93 | $2.93 | 195,800 | — | — |
| 2002-04-03 | $2.96 | $2.96 | 445,300 | — | — |
| 2002-04-02 | $3.10 | $3.10 | 673,200 | — | — |
| 2002-04-01 | $3.08 | $3.08 | 858,900 | — | — |
| 2002-03-28 | $2.92 | $2.92 | 431,500 | — | — |
| 2002-03-27 | $2.84 | $2.84 | 445,700 | — | — |
| 2002-03-26 | $2.80 | $2.80 | 371,900 | — | — |
| 2002-03-25 | $2.84 | $2.84 | 623,900 | — | — |
| 2002-03-22 | $2.64 | $2.64 | 577,700 | — | — |
| 2002-03-21 | $2.59 | $2.59 | 140,400 | — | — |
| 2002-03-20 | $2.60 | $2.60 | 135,300 | — | — |
| 2002-03-19 | $2.60 | $2.60 | 99,900 | — | — |
| 2002-03-18 | $2.58 | $2.58 | 148,000 | — | — |
| 2002-03-15 | $2.55 | $2.55 | 115,700 | — | — |
| 2002-03-14 | $2.57 | $2.57 | 69,600 | — | — |
| 2002-03-13 | $2.61 | $2.61 | 168,200 | — | — |
| 2002-03-12 | $2.65 | $2.65 | 127,000 | — | — |
| 2002-03-11 | $2.61 | $2.61 | 179,200 | — | — |
| 2002-03-08 | $2.55 | $2.55 | 366,700 | — | — |
| 2002-03-07 | $2.70 | $2.70 | 285,200 | — | — |
| 2002-03-06 | $2.78 | $2.78 | 110,200 | — | — |
| 2002-03-05 | $2.80 | $2.80 | 172,000 | — | — |
| 2002-03-04 | $2.84 | $2.84 | 259,600 | — | — |
| 2002-03-01 | $2.77 | $2.77 | 141,800 | — | — |
| 2002-02-28 | $2.76 | $2.76 | 169,900 | — | — |
| 2002-02-27 | $2.77 | $2.77 | 176,900 | — | — |
| 2002-02-26 | $2.72 | $2.72 | 206,700 | — | — |
| 2002-02-25 | $2.66 | $2.66 | 109,800 | — | — |
| 2002-02-22 | $2.73 | $2.73 | 94,500 | — | — |
| 2002-02-21 | $2.77 | $2.77 | 107,600 | — | — |
| 2002-02-20 | $2.68 | $2.68 | 165,300 | — | — |
| 2002-02-19 | $2.70 | $2.70 | 265,500 | — | — |
| 2002-02-15 | $2.84 | $2.84 | 210,100 | — | — |
| 2002-02-14 | $2.80 | $2.80 | 148,300 | — | — |
| 2002-02-13 | $2.74 | $2.74 | 157,300 | — | — |
| 2002-02-12 | $2.76 | $2.76 | 118,100 | — | — |
| 2002-02-11 | $2.71 | $2.71 | 376,700 | — | — |
| 2002-02-08 | $2.69 | $2.69 | 512,600 | — | — |
| 2002-02-07 | $2.80 | $2.80 | 148,700 | — | — |
| 2002-02-06 | $2.81 | $2.81 | 509,600 | — | — |
| 2002-02-05 | $2.81 | $2.81 | 492,400 | — | — |
| 2002-02-04 | $2.68 | $2.68 | 421,100 | — | — |
| 2002-02-01 | $2.62 | $2.62 | 359,700 | — | — |
| 2002-01-31 | $2.37 | $2.37 | 169,300 | — | — |
| 2002-01-30 | $2.30 | $2.30 | 263,000 | — | — |
| 2002-01-29 | $2.24 | $2.24 | 513,800 | — | — |
| 2002-01-28 | $2.32 | $2.32 | 191,600 | — | — |
| 2002-01-25 | $2.37 | $2.37 | 183,300 | — | — |
| 2002-01-24 | $2.38 | $2.38 | 163,600 | — | — |
| 2002-01-23 | $2.39 | $2.39 | 207,700 | — | — |
| 2002-01-22 | $2.44 | $2.44 | 303,700 | — | — |
| 2002-01-18 | $2.36 | $2.36 | 218,800 | — | — |
| 2002-01-17 | $2.38 | $2.38 | 283,600 | — | — |
| 2002-01-16 | $2.65 | $2.65 | 220,900 | — | — |
| 2002-01-15 | $2.57 | $2.57 | 190,500 | — | — |
| 2002-01-14 | $2.57 | $2.57 | 315,800 | — | — |
| 2002-01-11 | $2.72 | $2.72 | 167,500 | — | — |
| 2002-01-10 | $2.76 | $2.76 | 241,300 | — | — |
| 2002-01-09 | $2.80 | $2.80 | 244,700 | — | — |
| 2002-01-08 | $2.80 | $2.80 | 289,700 | — | — |
| 2002-01-07 | $2.82 | $2.82 | 321,800 | — | — |
| 2002-01-04 | $2.68 | $2.68 | 232,300 | — | — |
| 2002-01-03 | $2.62 | $2.62 | 137,400 | — | — |
| 2002-01-02 | $2.65 | $2.65 | 140,100 | — | — |