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
- 1994-12-09 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 | $2.25 | $2.92 | 144,800 | — | — |
| 2002-12-30 | $2.47 | $3.21 | 79,600 | — | — |
| 2002-12-27 | $2.45 | $3.18 | 131,900 | — | — |
| 2002-12-26 | $2.60 | $3.38 | 407,800 | — | — |
| 2002-12-24 | $2.52 | $3.27 | 96,500 | — | — |
| 2002-12-23 | $2.35 | $3.05 | 189,700 | — | — |
| 2002-12-20 | $2.25 | $2.92 | 244,000 | — | — |
| 2002-12-19 | $2.00 | $2.60 | 133,800 | — | — |
| 2002-12-18 | $1.91 | $2.48 | 338,600 | — | — |
| 2002-12-17 | $1.86 | $2.42 | 134,000 | — | — |
| 2002-12-16 | $1.99 | $2.59 | 209,900 | — | — |
| 2002-12-13 | $2.00 | $2.60 | 175,400 | — | — |
| 2002-12-12 | $2.05 | $2.66 | 46,600 | — | — |
| 2002-12-11 | $2.07 | $2.69 | 57,100 | — | — |
| 2002-12-10 | $2.05 | $2.66 | 66,200 | — | — |
| 2002-12-09 | $2.13 | $2.77 | 172,200 | — | — |
| 2002-12-06 | $2.25 | $2.92 | 324,000 | — | — |
| 2002-12-05 | $2.03 | $2.64 | 94,900 | — | — |
| 2002-12-04 | $2.06 | $2.68 | 353,400 | — | — |
| 2002-12-03 | $2.11 | $2.74 | 430,900 | — | — |
| 2002-12-02 | $2.15 | $2.79 | 285,400 | — | — |
| 2002-11-29 | $2.00 | $2.60 | 80,400 | — | — |
| 2002-11-27 | $2.14 | $2.78 | 417,500 | — | — |
| 2002-11-26 | $2.18 | $2.83 | 131,300 | — | — |
| 2002-11-25 | $2.09 | $2.72 | 210,000 | — | — |
| 2002-11-22 | $1.97 | $2.56 | 233,600 | — | — |
| 2002-11-21 | $1.86 | $2.42 | 611,200 | — | — |
| 2002-11-20 | $1.80 | $2.34 | 409,700 | — | — |
| 2002-11-19 | $1.65 | $2.14 | 548,800 | — | — |
| 2002-11-18 | $1.57 | $2.04 | 412,400 | — | — |
| 2002-11-15 | $1.35 | $1.75 | 386,600 | — | — |
| 2002-11-14 | $1.48 | $1.92 | 146,200 | — | — |
| 2002-11-13 | $1.67 | $2.17 | 243,000 | — | — |
| 2002-11-12 | $1.63 | $2.12 | 299,900 | — | — |
| 2002-11-11 | $1.50 | $1.95 | 145,600 | — | — |
| 2002-11-08 | $1.38 | $1.79 | 218,900 | — | — |
| 2002-11-07 | $1.32 | $1.72 | 66,600 | — | — |
| 2002-11-06 | $1.30 | $1.69 | 43,300 | — | — |
| 2002-11-05 | $1.30 | $1.69 | 77,300 | — | — |
| 2002-11-04 | $1.33 | $1.73 | 120,600 | — | — |
| 2002-11-01 | $1.36 | $1.77 | 88,500 | — | — |
| 2002-10-31 | $1.37 | $1.78 | 88,500 | — | — |
| 2002-10-30 | $1.30 | $1.69 | 174,900 | — | — |
| 2002-10-29 | $1.20 | $1.56 | 150,900 | — | — |
| 2002-10-28 | $1.36 | $1.77 | 140,000 | — | — |
| 2002-10-25 | $1.28 | $1.66 | 160,100 | — | — |
| 2002-10-24 | $1.37 | $1.78 | 137,900 | — | — |
| 2002-10-23 | $1.39 | $1.81 | 95,400 | — | — |
| 2002-10-22 | $1.37 | $1.78 | 141,900 | — | — |
| 2002-10-21 | $1.44 | $1.87 | 271,800 | — | — |
| 2002-10-18 | $1.42 | $1.85 | 424,500 | — | — |
| 2002-10-17 | $1.28 | $1.66 | 125,200 | — | — |
| 2002-10-16 | $1.27 | $1.65 | 36,000 | — | — |
| 2002-10-15 | $1.36 | $1.77 | 204,400 | — | — |
| 2002-10-14 | $1.31 | $1.70 | 274,100 | — | — |
| 2002-10-11 | $1.15 | $1.49 | 70,100 | — | — |
| 2002-10-10 | $1.10 | $1.43 | 182,300 | — | — |
| 2002-10-09 | $0.97 | $1.26 | 25,800 | — | — |
| 2002-10-08 | $0.98 | $1.27 | 23,100 | — | — |
| 2002-10-07 | $1.00 | $1.30 | 49,900 | — | — |
| 2002-10-04 | $0.96 | $1.25 | 48,800 | — | — |
| 2002-10-03 | $0.87 | $1.13 | 15,800 | — | — |
| 2002-10-02 | $0.83 | $1.08 | 21,900 | — | — |
| 2002-10-01 | $0.80 | $1.04 | 28,700 | — | — |
| 2002-09-30 | $0.82 | $1.07 | 22,700 | — | — |
| 2002-09-27 | $0.80 | $1.04 | 23,300 | — | — |
| 2002-09-26 | $0.70 | $0.91 | 41,000 | — | — |
| 2002-09-25 | $0.77 | $1.00 | 54,600 | — | — |
| 2002-09-24 | $0.85 | $1.10 | 26,800 | — | — |
| 2002-09-23 | $0.85 | $1.10 | 93,600 | — | — |
| 2002-09-20 | $0.88 | $1.14 | 97,300 | — | — |
| 2002-09-19 | $0.84 | $1.09 | 9,200 | — | — |
| 2002-09-18 | $0.88 | $1.14 | 26,300 | — | — |
| 2002-09-17 | $0.86 | $1.12 | 108,200 | — | — |
| 2002-09-16 | $0.88 | $1.14 | 18,200 | — | — |
| 2002-09-13 | $0.93 | $1.21 | 172,500 | — | — |
| 2002-09-12 | $0.94 | $1.22 | 60,100 | — | — |
| 2002-09-11 | $0.95 | $1.23 | 2,000 | — | — |
| 2002-09-10 | $0.94 | $1.22 | 10,200 | — | — |
| 2002-09-09 | $0.96 | $1.25 | 35,200 | — | — |
| 2002-09-06 | $0.99 | $1.29 | 18,500 | — | — |
| 2002-09-05 | $0.99 | $1.29 | 254,800 | — | — |
| 2002-09-04 | $1.01 | $1.31 | 478,800 | — | — |
| 2002-09-03 | $1.01 | $1.31 | 12,500 | — | — |
| 2002-08-30 | $1.01 | $1.31 | 18,000 | — | — |
| 2002-08-29 | $1.09 | $1.42 | 103,800 | — | — |
| 2002-08-28 | $1.13 | $1.47 | 37,800 | — | — |
| 2002-08-27 | $1.12 | $1.46 | 224,400 | — | — |
| 2002-08-26 | $1.10 | $1.43 | 12,100 | — | — |
| 2002-08-23 | $1.05 | $1.36 | 24,400 | — | — |
| 2002-08-22 | $1.07 | $1.39 | 47,500 | — | — |
| 2002-08-21 | $1.08 | $1.40 | 67,200 | — | — |
| 2002-08-20 | $1.05 | $1.36 | 49,600 | — | — |
| 2002-08-19 | $1.01 | $1.31 | 16,200 | — | — |
| 2002-08-16 | $1.02 | $1.33 | 42,900 | — | — |
| 2002-08-15 | $1.03 | $1.34 | 25,700 | — | — |
| 2002-08-14 | $1.10 | $1.43 | 38,200 | — | — |
| 2002-08-13 | $1.02 | $1.33 | 87,000 | — | — |
| 2002-08-12 | $1.05 | $1.36 | 55,000 | — | — |
| 2002-08-09 | $1.08 | $1.40 | 123,700 | — | — |
| 2002-08-08 | $0.98 | $1.27 | 133,200 | — | — |
| 2002-08-07 | $0.83 | $1.08 | 19,100 | — | — |
| 2002-08-06 | $0.81 | $1.05 | 71,200 | — | — |
| 2002-08-05 | $0.76 | $0.99 | 123,800 | — | — |
| 2002-08-02 | $0.78 | $1.01 | 137,500 | — | — |
| 2002-08-01 | $0.79 | $1.03 | 228,800 | — | — |
| 2002-07-31 | $0.78 | $1.01 | 126,700 | — | — |
| 2002-07-30 | $0.81 | $1.05 | 38,900 | — | — |
| 2002-07-29 | $0.85 | $1.10 | 37,800 | — | — |
| 2002-07-26 | $0.75 | $0.97 | 14,100 | — | — |
| 2002-07-25 | $0.77 | $1.00 | 56,800 | — | — |
| 2002-07-24 | $0.78 | $1.01 | 86,600 | — | — |
| 2002-07-23 | $0.77 | $1.00 | 30,700 | — | — |
| 2002-07-22 | $0.81 | $1.05 | 120,500 | — | — |
| 2002-07-19 | $0.85 | $1.10 | 231,000 | — | — |
| 2002-07-18 | $0.85 | $1.10 | 189,400 | — | — |
| 2002-07-17 | $0.84 | $1.09 | 32,100 | — | — |
| 2002-07-16 | $0.81 | $1.05 | 57,700 | — | — |
| 2002-07-15 | $0.81 | $1.05 | 50,200 | — | — |
| 2002-07-12 | $0.85 | $1.10 | 22,000 | — | — |
| 2002-07-11 | $0.85 | $1.10 | 304,900 | — | — |
| 2002-07-10 | $0.95 | $1.23 | 142,600 | — | — |
| 2002-07-09 | $1.00 | $1.30 | 376,500 | — | — |
| 2002-07-08 | $0.99 | $1.29 | 554,500 | — | — |
| 2002-07-05 | $0.96 | $1.25 | 424,400 | — | — |
| 2002-07-03 | $0.78 | $1.01 | 1,113,100 | — | — |
| 2002-07-02 | $0.66 | $0.86 | 436,400 | — | — |
| 2002-07-01 | $0.67 | $0.87 | 348,100 | — | — |
| 2002-06-28 | $0.65 | $0.84 | 1,234,600 | — | — |
| 2002-06-27 | $0.60 | $0.78 | 151,500 | — | — |
| 2002-06-26 | $0.65 | $0.84 | 144,900 | — | — |
| 2002-06-25 | $0.73 | $0.95 | 179,600 | — | — |
| 2002-06-24 | $0.81 | $1.05 | 76,300 | — | — |
| 2002-06-21 | $0.84 | $1.09 | 306,300 | — | — |
| 2002-06-20 | $0.86 | $1.12 | 517,800 | — | — |
| 2002-06-19 | $0.77 | $1.00 | 1,467,000 | — | — |
| 2002-06-18 | $0.90 | $1.17 | 189,700 | — | — |
| 2002-06-17 | $0.92 | $1.20 | 168,400 | — | — |
| 2002-06-14 | $0.95 | $1.23 | 225,700 | — | — |
| 2002-06-13 | $1.00 | $1.30 | 192,800 | — | — |
| 2002-06-12 | $0.97 | $1.26 | 199,800 | — | — |
| 2002-06-11 | $1.01 | $1.31 | 410,400 | — | — |
| 2002-06-10 | $0.96 | $1.25 | 82,700 | — | — |
| 2002-06-07 | $0.94 | $1.22 | 122,100 | — | — |
| 2002-06-06 | $0.93 | $1.21 | 50,300 | — | — |
| 2002-06-05 | $0.92 | $1.20 | 271,200 | — | — |
| 2002-06-04 | $0.97 | $1.26 | 154,500 | — | — |
| 2002-06-03 | $1.02 | $1.33 | 2,424,600 | — | — |
| 2002-05-31 | $1.05 | $1.36 | 387,600 | — | — |
| 2002-05-30 | $1.09 | $1.42 | 57,400 | — | — |
| 2002-05-29 | $1.16 | $1.51 | 291,000 | — | — |
| 2002-05-28 | $1.24 | $1.61 | 70,000 | — | — |
| 2002-05-24 | $1.35 | $1.75 | 16,800 | — | — |
| 2002-05-23 | $1.39 | $1.81 | 381,500 | — | — |
| 2002-05-22 | $1.41 | $1.83 | 266,700 | — | — |
| 2002-05-21 | $1.30 | $1.69 | 269,000 | — | — |
| 2002-05-20 | $1.29 | $1.68 | 146,500 | — | — |
| 2002-05-17 | $1.30 | $1.69 | 1,080,300 | — | — |
| 2002-05-16 | $1.24 | $1.61 | 306,800 | — | — |
| 2002-05-15 | $1.20 | $1.56 | 1,189,200 | — | — |
| 2002-05-14 | $1.50 | $1.95 | 761,900 | — | — |
| 2002-05-13 | $1.46 | $1.90 | 77,100 | — | — |
| 2002-05-10 | $1.50 | $1.95 | 255,300 | — | — |
| 2002-05-09 | $1.75 | $2.27 | 108,700 | — | — |
| 2002-05-08 | $1.80 | $2.34 | 62,100 | — | — |
| 2002-05-07 | $1.79 | $2.33 | 84,400 | — | — |
| 2002-05-06 | $1.84 | $2.39 | 29,300 | — | — |
| 2002-05-03 | $1.86 | $2.42 | 107,000 | — | — |
| 2002-05-02 | $1.91 | $2.48 | 399,100 | — | — |
| 2002-05-01 | $2.00 | $2.60 | 22,900 | — | — |
| 2002-04-30 | $1.98 | $2.57 | 439,100 | — | — |
| 2002-04-29 | $1.99 | $2.59 | 560,500 | — | — |
| 2002-04-26 | $1.93 | $2.51 | 174,700 | — | — |
| 2002-04-25 | $1.80 | $2.34 | 230,300 | — | — |
| 2002-04-24 | $1.79 | $2.33 | 239,800 | — | — |
| 2002-04-23 | $1.80 | $2.34 | 281,200 | — | — |
| 2002-04-22 | $1.85 | $2.40 | 261,400 | — | — |
| 2002-04-19 | $1.88 | $2.44 | 159,400 | — | — |
| 2002-04-18 | $1.80 | $2.34 | 424,200 | — | — |
| 2002-04-17 | $1.87 | $2.43 | 273,500 | — | — |
| 2002-04-16 | $1.92 | $2.50 | 160,700 | — | — |
| 2002-04-15 | $1.90 | $2.47 | 323,300 | — | — |
| 2002-04-12 | $1.89 | $2.46 | 314,900 | — | — |
| 2002-04-11 | $2.17 | $2.82 | 109,400 | — | — |
| 2002-04-10 | $2.15 | $2.79 | 390,300 | — | — |
| 2002-04-09 | $2.06 | $2.68 | 214,700 | — | — |
| 2002-04-08 | $1.91 | $2.48 | 476,400 | — | — |
| 2002-04-05 | $1.90 | $2.47 | 474,800 | — | — |
| 2002-04-04 | $1.86 | $2.42 | 470,300 | — | — |
| 2002-04-03 | $1.94 | $2.52 | 843,100 | — | — |
| 2002-04-02 | $2.06 | $2.68 | 962,900 | — | — |
| 2002-04-01 | $2.88 | $3.74 | 304,400 | — | — |
| 2002-03-28 | $2.86 | $3.72 | 277,600 | — | — |
| 2002-03-27 | $2.73 | $3.55 | 394,300 | — | — |
| 2002-03-26 | $2.68 | $3.48 | 287,800 | — | — |
| 2002-03-25 | $2.64 | $3.43 | 624,700 | — | — |
| 2002-03-22 | $3.10 | $4.03 | 723,900 | — | — |
| 2002-03-21 | $4.00 | $5.20 | 131,600 | — | — |
| 2002-03-20 | $4.30 | $5.59 | 144,600 | — | — |
| 2002-03-19 | $4.60 | $5.98 | 202,800 | — | — |
| 2002-03-18 | $4.50 | $5.85 | 125,000 | — | — |
| 2002-03-15 | $4.68 | $6.08 | 60,900 | — | — |
| 2002-03-14 | $4.55 | $5.91 | 543,100 | — | — |
| 2002-03-13 | $4.79 | $6.22 | 171,900 | — | — |
| 2002-03-12 | $5.03 | $6.54 | 147,700 | — | — |
| 2002-03-11 | $5.03 | $6.54 | 300,900 | — | — |
| 2002-03-08 | $4.98 | $6.47 | 547,500 | — | — |
| 2002-03-07 | $4.85 | $6.30 | 286,600 | — | — |
| 2002-03-06 | $4.99 | $6.48 | 1,139,900 | — | — |
| 2002-03-05 | $5.09 | $6.61 | 109,800 | — | — |
| 2002-03-04 | $5.10 | $6.63 | 159,300 | — | — |
| 2002-03-01 | $5.10 | $6.63 | 494,300 | — | — |
| 2002-02-28 | $4.95 | $6.43 | 393,200 | — | — |
| 2002-02-27 | $4.81 | $6.25 | 171,300 | — | — |
| 2002-02-26 | $5.00 | $6.50 | 560,600 | — | — |
| 2002-02-25 | $5.10 | $6.63 | 69,800 | — | — |
| 2002-02-22 | $5.15 | $6.69 | 907,500 | — | — |
| 2002-02-21 | $5.06 | $6.58 | 228,700 | — | — |
| 2002-02-20 | $5.10 | $6.63 | 124,600 | — | — |
| 2002-02-19 | $5.00 | $6.50 | 301,800 | — | — |
| 2002-02-15 | $5.03 | $6.54 | 616,100 | — | — |
| 2002-02-14 | $5.30 | $6.89 | 216,100 | — | — |
| 2002-02-13 | $5.40 | $7.02 | 360,000 | — | — |
| 2002-02-12 | $5.64 | $7.33 | 226,900 | — | — |
| 2002-02-11 | $5.75 | $7.47 | 208,900 | — | — |
| 2002-02-08 | $5.70 | $7.41 | 685,900 | — | — |
| 2002-02-07 | $6.00 | $7.80 | 354,800 | — | — |
| 2002-02-06 | $5.99 | $7.78 | 268,300 | — | — |
| 2002-02-05 | $5.72 | $7.43 | 37,300 | — | — |
| 2002-02-04 | $5.79 | $7.52 | 235,500 | — | — |
| 2002-02-01 | $6.02 | $7.82 | 686,900 | — | — |
| 2002-01-31 | $6.39 | $8.30 | 529,000 | — | — |
| 2002-01-30 | $5.90 | $7.67 | 499,500 | — | — |
| 2002-01-29 | $5.86 | $7.62 | 1,816,500 | — | — |
| 2002-01-28 | $6.10 | $7.93 | 196,100 | — | — |
| 2002-01-25 | $6.00 | $7.80 | 231,400 | — | — |
| 2002-01-24 | $6.10 | $7.93 | 146,800 | — | — |
| 2002-01-23 | $6.05 | $7.86 | 313,300 | — | — |
| 2002-01-22 | $5.98 | $7.77 | 308,900 | — | — |
| 2002-01-18 | $5.88 | $7.64 | 144,100 | — | — |
| 2002-01-17 | $5.75 | $7.47 | 591,100 | — | — |
| 2002-01-16 | $5.71 | $7.42 | 402,200 | — | — |
| 2002-01-15 | $5.90 | $7.67 | 264,900 | — | — |
| 2002-01-14 | $6.00 | $7.80 | 206,600 | — | — |
| 2002-01-11 | $6.25 | $8.12 | 709,200 | — | — |
| 2002-01-10 | $6.15 | $7.99 | 898,300 | — | — |
| 2002-01-09 | $6.30 | $8.19 | 558,200 | — | — |
| 2002-01-08 | $6.30 | $8.19 | 678,400 | — | — |
| 2002-01-07 | $6.33 | $8.23 | 919,900 | — | — |
| 2002-01-04 | $6.65 | $8.64 | 982,900 | — | — |
| 2002-01-03 | $6.68 | $8.68 | 792,100 | — | — |
| 2002-01-02 | $6.52 | $8.47 | 540,300 | — | — |