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
- 1992-02-24 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 | $3.69 | $3.69 | 26,800 | — | — |
| 2002-12-30 | $3.50 | $3.50 | 45,400 | — | — |
| 2002-12-27 | $3.37 | $3.37 | 353,800 | — | — |
| 2002-12-26 | $3.25 | $3.25 | 44,200 | — | — |
| 2002-12-24 | $3.30 | $3.30 | 14,300 | — | — |
| 2002-12-23 | $3.26 | $3.26 | 45,900 | — | — |
| 2002-12-20 | $3.45 | $3.45 | 49,700 | — | — |
| 2002-12-19 | $3.00 | $3.00 | 25,700 | — | — |
| 2002-12-18 | $3.03 | $3.03 | 251,700 | — | — |
| 2002-12-17 | $3.00 | $3.00 | 39,000 | — | — |
| 2002-12-16 | $3.00 | $3.00 | 36,500 | — | — |
| 2002-12-13 | $3.00 | $3.00 | 69,600 | — | — |
| 2002-12-12 | $2.96 | $2.96 | 11,200 | — | — |
| 2002-12-11 | $3.06 | $3.06 | 71,500 | — | — |
| 2002-12-10 | $3.03 | $3.03 | 11,300 | — | — |
| 2002-12-09 | $3.33 | $3.33 | 26,100 | — | — |
| 2002-12-06 | $3.40 | $3.40 | 28,800 | — | — |
| 2002-12-05 | $3.40 | $3.40 | 300 | — | — |
| 2002-12-04 | $3.48 | $3.48 | 11,600 | — | — |
| 2002-12-03 | $3.45 | $3.45 | 81,900 | — | — |
| 2002-12-02 | $3.30 | $3.30 | 13,100 | — | — |
| 2002-11-29 | $3.26 | $3.26 | 13,600 | — | — |
| 2002-11-27 | $3.49 | $3.49 | 3,800 | — | — |
| 2002-11-26 | $3.41 | $3.41 | 4,800 | — | — |
| 2002-11-25 | $3.50 | $3.50 | 4,700 | — | — |
| 2002-11-22 | $3.21 | $3.21 | 5,800 | — | — |
| 2002-11-21 | $3.32 | $3.32 | 4,200 | — | — |
| 2002-11-20 | $3.44 | $3.44 | 3,500 | — | — |
| 2002-11-19 | $3.06 | $3.06 | 9,900 | — | — |
| 2002-11-18 | $3.37 | $3.37 | 16,200 | — | — |
| 2002-11-15 | $3.69 | $3.69 | 12,700 | — | — |
| 2002-11-14 | $4.05 | $4.05 | 69,200 | — | — |
| 2002-11-13 | $4.01 | $4.01 | 54,000 | — | — |
| 2002-11-12 | $4.00 | $4.00 | 56,200 | — | — |
| 2002-11-11 | $4.23 | $4.23 | 25,300 | — | — |
| 2002-11-08 | $4.45 | $4.45 | 64,300 | — | — |
| 2002-11-07 | $4.19 | $4.19 | 21,800 | — | — |
| 2002-11-06 | $3.87 | $3.87 | 36,300 | — | — |
| 2002-11-05 | $3.21 | $3.21 | 36,100 | — | — |
| 2002-11-04 | $3.20 | $3.20 | 15,700 | — | — |
| 2002-11-01 | $3.09 | $3.09 | 25,000 | — | — |
| 2002-10-31 | $3.05 | $3.05 | 12,200 | — | — |
| 2002-10-30 | $3.06 | $3.06 | 17,000 | — | — |
| 2002-10-29 | $2.90 | $2.90 | 23,000 | — | — |
| 2002-10-28 | $3.07 | $3.07 | 7,200 | — | — |
| 2002-10-25 | $3.26 | $3.26 | 12,500 | — | — |
| 2002-10-24 | $3.05 | $3.05 | 15,100 | — | — |
| 2002-10-23 | $2.79 | $2.79 | 25,100 | — | — |
| 2002-10-22 | $2.80 | $2.80 | 1,500 | — | — |
| 2002-10-21 | $2.82 | $2.82 | 14,700 | — | — |
| 2002-10-18 | $2.73 | $2.73 | 16,700 | — | — |
| 2002-10-17 | $2.76 | $2.76 | 38,500 | — | — |
| 2002-10-16 | $2.60 | $2.60 | 8,600 | — | — |
| 2002-10-15 | $2.50 | $2.50 | 19,100 | — | — |
| 2002-10-14 | $2.48 | $2.48 | 500 | — | — |
| 2002-10-11 | $2.63 | $2.63 | 16,100 | — | — |
| 2002-10-10 | $2.27 | $2.27 | 20,600 | — | — |
| 2002-10-09 | $2.20 | $2.20 | 22,700 | — | — |
| 2002-10-08 | $2.14 | $2.14 | 11,800 | — | — |
| 2002-10-07 | $2.48 | $2.48 | 100 | — | — |
| 2002-10-04 | $2.55 | $2.55 | 7,100 | — | — |
| 2002-10-03 | $2.85 | $2.85 | 46,900 | — | — |
| 2002-10-02 | $2.88 | $2.88 | 21,300 | — | — |
| 2002-10-01 | $2.65 | $2.65 | 36,400 | — | — |
| 2002-09-30 | $2.31 | $2.31 | 19,200 | — | — |
| 2002-09-27 | $2.46 | $2.46 | 84,700 | — | — |
| 2002-09-26 | $2.50 | $2.50 | 41,800 | — | — |
| 2002-09-25 | $2.60 | $2.60 | 30,600 | — | — |
| 2002-09-24 | $2.40 | $2.40 | 58,700 | — | — |
| 2002-09-23 | $2.31 | $2.31 | 13,800 | — | — |
| 2002-09-20 | $2.70 | $2.70 | 19,300 | — | — |
| 2002-09-19 | $2.95 | $2.95 | 3,800 | — | — |
| 2002-09-18 | $3.00 | $3.00 | 64,700 | — | — |
| 2002-09-17 | $3.07 | $3.07 | 7,400 | — | — |
| 2002-09-16 | $3.15 | $3.15 | 4,300 | — | — |
| 2002-09-13 | $3.20 | $3.20 | 433,000 | — | — |
| 2002-09-12 | $3.21 | $3.21 | 30,300 | — | — |
| 2002-09-11 | $3.25 | $3.25 | 16,700 | — | — |
| 2002-09-10 | $3.35 | $3.35 | 910,200 | — | — |
| 2002-09-09 | $3.35 | $3.35 | 15,600 | — | — |
| 2002-09-06 | $3.13 | $3.13 | 22,000 | — | — |
| 2002-09-05 | $3.00 | $3.00 | 17,200 | — | — |
| 2002-09-04 | $3.04 | $3.04 | 8,700 | — | — |
| 2002-09-03 | $3.02 | $3.02 | 13,200 | — | — |
| 2002-08-30 | $3.00 | $3.00 | 15,600 | — | — |
| 2002-08-29 | $3.00 | $3.00 | 56,100 | — | — |
| 2002-08-28 | $3.00 | $3.00 | 27,500 | — | — |
| 2002-08-27 | $3.02 | $3.02 | 7,600 | — | — |
| 2002-08-26 | $2.95 | $2.95 | 26,300 | — | — |
| 2002-08-23 | $2.99 | $2.99 | 2,100 | — | — |
| 2002-08-22 | $2.90 | $2.90 | 3,700 | — | — |
| 2002-08-21 | $2.91 | $2.91 | 12,300 | — | — |
| 2002-08-20 | $2.90 | $2.90 | 10,100 | — | — |
| 2002-08-19 | $3.00 | $3.00 | 13,600 | — | — |
| 2002-08-16 | $2.62 | $2.62 | 18,700 | — | — |
| 2002-08-15 | $2.59 | $2.59 | 438,300 | — | — |
| 2002-08-14 | $2.51 | $2.51 | 96,200 | — | — |
| 2002-08-13 | $2.45 | $2.45 | 47,500 | — | — |
| 2002-08-12 | $2.20 | $2.20 | 1,800 | — | — |
| 2002-08-09 | $2.18 | $2.18 | 364,400 | — | — |
| 2002-08-08 | $2.25 | $2.25 | 110,900 | — | — |
| 2002-08-07 | $1.95 | $1.95 | 120,800 | — | — |
| 2002-08-06 | $1.97 | $1.97 | 15,700 | — | — |
| 2002-08-05 | $2.00 | $2.00 | 32,300 | — | — |
| 2002-08-02 | $2.20 | $2.20 | 8,200 | — | — |
| 2002-08-01 | $2.30 | $2.30 | 24,800 | — | — |
| 2002-07-31 | $2.45 | $2.45 | 39,700 | — | — |
| 2002-07-30 | $2.35 | $2.35 | 25,000 | — | — |
| 2002-07-29 | $2.63 | $2.63 | 54,000 | — | — |
| 2002-07-26 | $2.60 | $2.60 | 34,500 | — | — |
| 2002-07-25 | $3.00 | $3.00 | 29,000 | — | — |
| 2002-07-24 | $3.05 | $3.05 | 66,100 | — | — |
| 2002-07-23 | $3.16 | $3.16 | 24,000 | — | — |
| 2002-07-22 | $3.61 | $3.61 | 4,000 | — | — |
| 2002-07-19 | $3.70 | $3.70 | 20,800 | — | — |
| 2002-07-18 | $3.88 | $3.88 | 21,000 | — | — |
| 2002-07-17 | $3.70 | $3.70 | 22,700 | — | — |
| 2002-07-16 | $3.58 | $3.58 | 8,700 | — | — |
| 2002-07-15 | $3.45 | $3.45 | 12,600 | — | — |
| 2002-07-12 | $3.30 | $3.30 | 2,700 | — | — |
| 2002-07-11 | $3.22 | $3.22 | 17,400 | — | — |
| 2002-07-10 | $2.95 | $2.95 | 76,700 | — | — |
| 2002-07-09 | $2.78 | $2.78 | 597,200 | — | — |
| 2002-07-08 | $3.05 | $3.05 | 32,800 | — | — |
| 2002-07-05 | $3.25 | $3.25 | 11,200 | — | — |
| 2002-07-03 | $3.30 | $3.30 | 57,700 | — | — |
| 2002-07-02 | $3.08 | $3.08 | 101,300 | — | — |
| 2002-07-01 | $3.75 | $3.75 | 71,300 | — | — |
| 2002-06-28 | $4.12 | $4.12 | 43,200 | — | — |
| 2002-06-27 | $4.09 | $4.09 | 26,700 | — | — |
| 2002-06-26 | $3.98 | $3.98 | 4,900 | — | — |
| 2002-06-25 | $4.00 | $4.00 | 7,600 | — | — |
| 2002-06-24 | $4.23 | $4.23 | 8,700 | — | — |
| 2002-06-21 | $4.00 | $4.00 | 33,200 | — | — |
| 2002-06-20 | $4.03 | $4.03 | 48,100 | — | — |
| 2002-06-19 | $3.95 | $3.95 | 17,000 | — | — |
| 2002-06-18 | $4.21 | $4.21 | 50,000 | — | — |
| 2002-06-17 | $4.27 | $4.27 | 287,100 | — | — |
| 2002-06-14 | $3.80 | $3.80 | 40,400 | — | — |
| 2002-06-13 | $4.19 | $4.19 | 19,900 | — | — |
| 2002-06-12 | $4.40 | $4.40 | 21,000 | — | — |
| 2002-06-11 | $4.50 | $4.50 | 4,700 | — | — |
| 2002-06-10 | $4.63 | $4.63 | 80,800 | — | — |
| 2002-06-07 | $4.55 | $4.55 | 6,200 | — | — |
| 2002-06-06 | $4.55 | $4.55 | 80,800 | — | — |
| 2002-06-05 | $4.76 | $4.76 | 37,200 | — | — |
| 2002-06-04 | $4.72 | $4.72 | 2,100 | — | — |
| 2002-06-03 | $4.68 | $4.68 | 28,200 | — | — |
| 2002-05-31 | $5.06 | $5.06 | 19,200 | — | — |
| 2002-05-30 | $5.19 | $5.19 | 30,800 | — | — |
| 2002-05-29 | $4.69 | $4.69 | 25,600 | — | — |
| 2002-05-28 | $4.50 | $4.50 | 6,700 | — | — |
| 2002-05-24 | $4.69 | $4.69 | 34,500 | — | — |
| 2002-05-23 | $4.55 | $4.55 | 29,900 | — | — |
| 2002-05-22 | $4.69 | $4.69 | 72,100 | — | — |
| 2002-05-21 | $4.80 | $4.80 | 23,700 | — | — |
| 2002-05-20 | $4.90 | $4.90 | 121,900 | — | — |
| 2002-05-17 | $5.23 | $5.23 | 26,300 | — | — |
| 2002-05-16 | $5.40 | $5.40 | 12,000 | — | — |
| 2002-05-15 | $5.36 | $5.36 | 20,800 | — | — |
| 2002-05-14 | $5.48 | $5.48 | 8,200 | — | — |
| 2002-05-13 | $5.45 | $5.45 | 6,000 | — | — |
| 2002-05-10 | $5.25 | $5.25 | 10,800 | — | — |
| 2002-05-09 | $5.20 | $5.20 | 7,400 | — | — |
| 2002-05-08 | $5.55 | $5.55 | 14,600 | — | — |
| 2002-05-07 | $5.55 | $5.55 | 36,900 | — | — |
| 2002-05-06 | $5.62 | $5.62 | 18,600 | — | — |
| 2002-05-03 | $5.75 | $5.75 | 141,200 | — | — |
| 2002-05-02 | $5.45 | $5.45 | 145,600 | — | — |
| 2002-05-01 | $5.00 | $5.00 | 4,900 | — | — |
| 2002-04-30 | $4.91 | $4.91 | 85,900 | — | — |
| 2002-04-29 | $4.99 | $4.99 | 23,000 | — | — |
| 2002-04-26 | $4.85 | $4.85 | 600 | — | — |
| 2002-04-25 | $4.70 | $4.70 | 5,400 | — | — |
| 2002-04-24 | $4.71 | $4.71 | 17,000 | — | — |
| 2002-04-23 | $4.71 | $4.71 | 60,000 | — | — |
| 2002-04-22 | $4.85 | $4.85 | 51,800 | — | — |
| 2002-04-19 | $5.03 | $5.03 | 34,500 | — | — |
| 2002-04-18 | $4.88 | $4.88 | 24,600 | — | — |
| 2002-04-17 | $4.72 | $4.72 | 8,300 | — | — |
| 2002-04-16 | $4.75 | $4.75 | 149,400 | — | — |
| 2002-04-15 | $4.65 | $4.65 | 23,500 | — | — |
| 2002-04-12 | $4.65 | $4.65 | 45,300 | — | — |
| 2002-04-11 | $4.60 | $4.60 | 9,300 | — | — |
| 2002-04-10 | $4.53 | $4.53 | 17,100 | — | — |
| 2002-04-09 | $4.32 | $4.32 | 5,200 | — | — |
| 2002-04-08 | $4.40 | $4.40 | 10,100 | — | — |
| 2002-04-05 | $4.30 | $4.30 | 13,200 | — | — |
| 2002-04-04 | $4.55 | $4.55 | 12,400 | — | — |
| 2002-04-03 | $4.45 | $4.45 | 41,000 | — | — |
| 2002-04-02 | $4.46 | $4.46 | 19,800 | — | — |
| 2002-04-01 | $4.43 | $4.43 | 33,200 | — | — |
| 2002-03-28 | $4.47 | $4.47 | 35,700 | — | — |
| 2002-03-27 | $4.56 | $4.56 | 62,300 | — | — |
| 2002-03-26 | $4.65 | $4.65 | 11,900 | — | — |
| 2002-03-25 | $4.75 | $4.75 | 16,600 | — | — |
| 2002-03-22 | $4.54 | $4.54 | 13,800 | — | — |
| 2002-03-21 | $4.60 | $4.60 | 6,900 | — | — |
| 2002-03-20 | $4.60 | $4.60 | 8,500 | — | — |
| 2002-03-19 | $4.41 | $4.41 | 13,000 | — | — |
| 2002-03-18 | $4.70 | $4.70 | 17,700 | — | — |
| 2002-03-15 | $4.33 | $4.33 | 16,500 | — | — |
| 2002-03-14 | $4.38 | $4.38 | 22,900 | — | — |
| 2002-03-13 | $4.38 | $4.38 | 5,000 | — | — |
| 2002-03-12 | $4.70 | $4.70 | 20,700 | — | — |
| 2002-03-11 | $4.60 | $4.60 | 11,900 | — | — |
| 2002-03-08 | $4.50 | $4.50 | 119,200 | — | — |
| 2002-03-07 | $4.50 | $4.50 | 44,500 | — | — |
| 2002-03-06 | $4.64 | $4.64 | 21,000 | — | — |
| 2002-03-05 | $4.60 | $4.60 | 7,200 | — | — |
| 2002-03-04 | $4.60 | $4.60 | 6,600 | — | — |
| 2002-03-01 | $4.65 | $4.65 | 5,500 | — | — |
| 2002-02-28 | $4.80 | $4.80 | 155,100 | — | — |
| 2002-02-27 | $4.73 | $4.73 | 32,200 | — | — |
| 2002-02-26 | $4.80 | $4.80 | 13,700 | — | — |
| 2002-02-25 | $4.70 | $4.70 | 16,500 | — | — |
| 2002-02-22 | $4.75 | $4.75 | 35,900 | — | — |
| 2002-02-21 | $4.83 | $4.83 | 4,300 | — | — |
| 2002-02-20 | $4.80 | $4.80 | 151,600 | — | — |
| 2002-02-19 | $4.98 | $4.98 | 64,600 | — | — |
| 2002-02-15 | $4.75 | $4.75 | 62,900 | — | — |
| 2002-02-14 | $4.95 | $4.95 | 82,000 | — | — |
| 2002-02-13 | $4.90 | $4.90 | 23,500 | — | — |
| 2002-02-12 | $4.95 | $4.95 | 37,800 | — | — |
| 2002-02-11 | $4.97 | $4.97 | 68,300 | — | — |
| 2002-02-08 | $4.67 | $4.67 | 43,000 | — | — |
| 2002-02-07 | $4.65 | $4.65 | 62,700 | — | — |
| 2002-02-06 | $4.59 | $4.59 | 11,900 | — | — |
| 2002-02-05 | $4.40 | $4.40 | 43,700 | — | — |
| 2002-02-04 | $4.37 | $4.37 | 39,500 | — | — |
| 2002-02-01 | $4.50 | $4.50 | 162,500 | — | — |
| 2002-01-31 | $4.60 | $4.60 | 78,200 | — | — |
| 2002-01-30 | $4.35 | $4.35 | 79,700 | — | — |
| 2002-01-29 | $4.44 | $4.44 | 109,300 | — | — |
| 2002-01-28 | $4.48 | $4.48 | 57,600 | — | — |
| 2002-01-25 | $4.55 | $4.55 | 14,100 | — | — |
| 2002-01-24 | $4.80 | $4.80 | 10,200 | — | — |
| 2002-01-23 | $5.01 | $5.01 | 280,600 | — | — |
| 2002-01-22 | $4.53 | $4.53 | 67,200 | — | — |
| 2002-01-18 | $4.50 | $4.50 | 124,200 | — | — |
| 2002-01-17 | $4.59 | $4.59 | 30,700 | — | — |
| 2002-01-16 | $4.50 | $4.50 | 99,000 | — | — |
| 2002-01-15 | $4.64 | $4.64 | 109,800 | — | — |
| 2002-01-14 | $4.65 | $4.65 | 346,400 | — | — |
| 2002-01-11 | $3.90 | $3.90 | 209,800 | — | — |
| 2002-01-10 | $3.90 | $3.90 | 288,300 | — | — |
| 2002-01-09 | $3.85 | $3.85 | 120,700 | — | — |
| 2002-01-08 | $3.75 | $3.75 | 50,800 | — | — |
| 2002-01-07 | $3.68 | $3.68 | 39,900 | — | — |
| 2002-01-04 | $3.75 | $3.75 | 58,100 | — | — |
| 2002-01-03 | $3.82 | $3.82 | 141,000 | — | — |
| 2002-01-02 | $3.81 | $3.81 | 55,500 | — | — |