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
- 1983-04-14 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 | $3.07 | $4.03 | 201,900 | — | — |
| 2002-12-30 | $3.16 | $4.14 | 185,200 | — | — |
| 2002-12-27 | $3.15 | $4.13 | 52,200 | — | — |
| 2002-12-26 | $3.37 | $4.42 | 74,600 | — | — |
| 2002-12-24 | $3.66 | $4.80 | 40,900 | — | — |
| 2002-12-23 | $3.50 | $4.59 | 81,800 | — | — |
| 2002-12-20 | $3.04 | $3.99 | 259,700 | — | — |
| 2002-12-19 | $3.18 | $4.17 | 328,600 | — | — |
| 2002-12-18 | $3.80 | $4.98 | 38,700 | — | — |
| 2002-12-17 | $3.91 | $5.13 | 34,600 | — | — |
| 2002-12-16 | $3.90 | $5.12 | 59,300 | — | — |
| 2002-12-13 | $3.52 | $4.62 | 176,900 | — | — |
| 2002-12-12 | $3.86 | $5.06 | 75,600 | — | — |
| 2002-12-11 | $4.03 | $5.29 | 28,100 | — | — |
| 2002-12-10 | $4.25 | $5.57 | 96,000 | — | — |
| 2002-12-09 | $3.91 | $5.13 | 36,000 | — | — |
| 2002-12-06 | $4.26 | $5.59 | 46,600 | — | — |
| 2002-12-05 | $3.88 | $5.09 | 38,800 | — | — |
| 2002-12-04 | $4.44 | $5.82 | 28,700 | — | — |
| 2002-12-03 | $4.40 | $5.77 | 56,000 | — | — |
| 2002-12-02 | $4.25 | $5.57 | 35,300 | — | — |
| 2002-11-29 | $4.12 | $5.40 | 77,700 | — | — |
| 2002-11-27 | $4.50 | $5.90 | 98,600 | — | — |
| 2002-11-26 | $4.40 | $5.77 | 23,400 | — | — |
| 2002-11-25 | $4.13 | $5.42 | 38,000 | — | — |
| 2002-11-22 | $3.80 | $4.98 | 41,200 | — | — |
| 2002-11-21 | $4.05 | $5.31 | 67,300 | — | — |
| 2002-11-20 | $4.36 | $5.72 | 46,600 | — | — |
| 2002-11-19 | $3.65 | $4.79 | 23,800 | — | — |
| 2002-11-18 | $3.63 | $4.76 | 90,200 | — | — |
| 2002-11-15 | $4.21 | $5.52 | 42,700 | — | — |
| 2002-11-14 | $4.43 | $5.81 | 34,900 | — | — |
| 2002-11-13 | $4.00 | $5.25 | 242,700 | — | — |
| 2002-11-12 | $4.48 | $5.88 | 91,700 | — | — |
| 2002-11-11 | $4.10 | $5.38 | 87,900 | — | — |
| 2002-11-08 | $4.01 | $5.26 | 83,400 | — | — |
| 2002-11-07 | $4.10 | $5.38 | 53,000 | — | — |
| 2002-11-06 | $3.90 | $5.12 | 84,700 | — | — |
| 2002-11-05 | $3.80 | $4.98 | 98,400 | — | — |
| 2002-11-04 | $3.74 | $4.91 | 81,400 | — | — |
| 2002-11-01 | $4.00 | $5.25 | 107,800 | — | — |
| 2002-10-31 | $3.70 | $4.85 | 31,800 | — | — |
| 2002-10-30 | $3.46 | $4.54 | 72,500 | — | — |
| 2002-10-29 | $3.48 | $4.56 | 128,100 | — | — |
| 2002-10-28 | $3.42 | $4.49 | 155,600 | — | — |
| 2002-10-25 | $3.25 | $4.26 | 74,200 | — | — |
| 2002-10-24 | $3.29 | $4.32 | 148,900 | — | — |
| 2002-10-23 | $3.18 | $4.17 | 209,700 | — | — |
| 2002-10-22 | $3.16 | $4.14 | 192,300 | — | — |
| 2002-10-21 | $3.25 | $4.26 | 102,100 | — | — |
| 2002-10-18 | $3.10 | $4.07 | 125,200 | — | — |
| 2002-10-17 | $3.08 | $4.04 | 531,000 | — | — |
| 2002-10-16 | $2.43 | $3.19 | 998,100 | — | — |
| 2002-10-15 | $3.00 | $3.94 | 79,600 | — | — |
| 2002-10-14 | $2.84 | $3.73 | 99,900 | — | — |
| 2002-10-11 | $2.85 | $3.74 | 253,400 | — | — |
| 2002-10-10 | $2.60 | $3.41 | 262,500 | — | — |
| 2002-10-09 | $2.83 | $3.71 | 385,300 | — | — |
| 2002-10-08 | $3.08 | $4.04 | 472,100 | — | — |
| 2002-10-07 | $3.10 | $4.07 | 322,900 | — | — |
| 2002-10-04 | $3.05 | $4.00 | 229,400 | — | — |
| 2002-10-03 | $3.86 | $5.06 | 117,300 | — | — |
| 2002-10-02 | $4.00 | $5.25 | 56,500 | — | — |
| 2002-10-01 | $4.21 | $5.52 | 168,000 | — | — |
| 2002-09-30 | $3.96 | $5.19 | 93,700 | — | — |
| 2002-09-27 | $3.95 | $5.18 | 137,000 | — | — |
| 2002-09-26 | $4.55 | $5.97 | 188,000 | — | — |
| 2002-09-25 | $4.70 | $6.16 | 83,500 | — | — |
| 2002-09-24 | $4.10 | $5.38 | 252,100 | — | — |
| 2002-09-23 | $4.25 | $5.57 | 237,200 | — | — |
| 2002-09-20 | $4.85 | $6.36 | 225,700 | — | — |
| 2002-09-19 | $4.75 | $6.23 | 110,400 | — | — |
| 2002-09-18 | $4.84 | $6.35 | 83,500 | — | — |
| 2002-09-17 | $5.11 | $6.70 | 81,900 | — | — |
| 2002-09-16 | $4.91 | $6.44 | 21,400 | — | — |
| 2002-09-13 | $5.00 | $6.56 | 67,700 | — | — |
| 2002-09-12 | $4.81 | $6.31 | 71,700 | — | — |
| 2002-09-11 | $4.68 | $6.14 | 153,800 | — | — |
| 2002-09-10 | $5.04 | $6.61 | 221,900 | — | — |
| 2002-09-09 | $4.75 | $6.23 | 86,000 | — | — |
| 2002-09-06 | $5.23 | $6.86 | 58,000 | — | — |
| 2002-09-05 | $4.89 | $6.41 | 76,400 | — | — |
| 2002-09-04 | $5.52 | $7.24 | 182,600 | — | — |
| 2002-09-03 | $4.86 | $6.37 | 130,600 | — | — |
| 2002-08-30 | $4.97 | $6.52 | 72,700 | — | — |
| 2002-08-29 | $4.97 | $6.52 | 328,200 | — | — |
| 2002-08-28 | $4.97 | $6.52 | 112,100 | — | — |
| 2002-08-27 | $4.97 | $6.52 | 142,400 | — | — |
| 2002-08-26 | $5.09 | $6.68 | 115,300 | — | — |
| 2002-08-23 | $4.97 | $6.52 | 87,300 | — | — |
| 2002-08-22 | $5.11 | $6.70 | 32,000 | — | — |
| 2002-08-21 | $5.40 | $7.08 | 334,900 | — | — |
| 2002-08-20 | $4.99 | $6.55 | 217,900 | — | — |
| 2002-08-19 | $5.09 | $6.68 | 103,900 | — | — |
| 2002-08-16 | $5.70 | $7.48 | 160,500 | — | — |
| 2002-08-15 | $6.04 | $7.92 | 281,300 | — | — |
| 2002-08-14 | $5.97 | $7.83 | 49,700 | — | — |
| 2002-08-13 | $4.97 | $6.52 | 139,200 | — | — |
| 2002-08-12 | $4.99 | $6.55 | 58,700 | — | — |
| 2002-08-09 | $5.25 | $6.89 | 60,500 | — | — |
| 2002-08-08 | $5.26 | $6.90 | 43,200 | — | — |
| 2002-08-07 | $5.01 | $6.57 | 101,800 | — | — |
| 2002-08-06 | $4.95 | $6.47 | 93,100 | — | — |
| 2002-08-05 | $4.65 | $6.08 | 94,300 | — | — |
| 2002-08-02 | $4.55 | $5.95 | 278,600 | — | — |
| 2002-08-01 | $4.55 | $5.95 | 222,400 | — | — |
| 2002-07-31 | $5.00 | $6.54 | 1,035,400 | — | — |
| 2002-07-30 | $4.10 | $5.36 | 365,000 | — | — |
| 2002-07-29 | $5.38 | $7.04 | 173,400 | — | — |
| 2002-07-26 | $5.59 | $7.31 | 122,400 | — | — |
| 2002-07-25 | $5.40 | $7.06 | 61,200 | — | — |
| 2002-07-24 | $5.51 | $7.21 | 217,200 | — | — |
| 2002-07-23 | $5.10 | $6.67 | 92,100 | — | — |
| 2002-07-22 | $5.59 | $7.31 | 78,400 | — | — |
| 2002-07-19 | $5.75 | $7.52 | 90,200 | — | — |
| 2002-07-18 | $5.87 | $7.68 | 56,100 | — | — |
| 2002-07-17 | $6.09 | $7.96 | 87,300 | — | — |
| 2002-07-16 | $5.99 | $7.83 | 157,800 | — | — |
| 2002-07-15 | $6.12 | $8.00 | 108,500 | — | — |
| 2002-07-12 | $6.56 | $8.58 | 194,400 | — | — |
| 2002-07-11 | $6.25 | $8.17 | 275,100 | — | — |
| 2002-07-10 | $6.40 | $8.37 | 142,300 | — | — |
| 2002-07-09 | $6.66 | $8.71 | 209,200 | — | — |
| 2002-07-08 | $6.83 | $8.93 | 247,500 | — | — |
| 2002-07-05 | $6.95 | $9.09 | 159,300 | — | — |
| 2002-07-03 | $6.77 | $8.85 | 149,900 | — | — |
| 2002-07-02 | $7.48 | $9.78 | 184,800 | — | — |
| 2002-07-01 | $7.91 | $10.34 | 109,200 | — | — |
| 2002-06-28 | $8.04 | $10.51 | 244,200 | — | — |
| 2002-06-27 | $8.75 | $11.44 | 198,300 | — | — |
| 2002-06-26 | $9.25 | $12.10 | 163,500 | — | — |
| 2002-06-25 | $8.90 | $11.64 | 221,900 | — | — |
| 2002-06-24 | $8.93 | $11.68 | 282,100 | — | — |
| 2002-06-21 | $9.28 | $12.14 | 230,000 | — | — |
| 2002-06-20 | $8.22 | $10.75 | 112,800 | — | — |
| 2002-06-19 | $7.67 | $10.03 | 284,900 | — | — |
| 2002-06-18 | $8.98 | $11.74 | 170,300 | — | — |
| 2002-06-17 | $9.24 | $12.08 | 526,300 | — | — |
| 2002-06-14 | $8.50 | $11.12 | 57,000 | — | — |
| 2002-06-13 | $8.44 | $11.04 | 143,000 | — | — |
| 2002-06-12 | $8.54 | $11.17 | 244,300 | — | — |
| 2002-06-11 | $8.49 | $11.10 | 105,900 | — | — |
| 2002-06-10 | $8.34 | $10.91 | 196,100 | — | — |
| 2002-06-07 | $8.67 | $11.34 | 81,800 | — | — |
| 2002-06-06 | $8.67 | $11.34 | 74,600 | — | — |
| 2002-06-05 | $8.50 | $11.12 | 90,900 | — | — |
| 2002-06-04 | $8.64 | $11.30 | 340,900 | — | — |
| 2002-06-03 | $9.09 | $11.89 | 159,600 | — | — |
| 2002-05-31 | $9.03 | $11.81 | 187,300 | — | — |
| 2002-05-30 | $9.28 | $12.14 | 271,700 | — | — |
| 2002-05-29 | $9.16 | $11.98 | 113,900 | — | — |
| 2002-05-28 | $9.03 | $11.81 | 174,400 | — | — |
| 2002-05-24 | $9.05 | $11.83 | 328,200 | — | — |
| 2002-05-23 | $8.70 | $11.38 | 130,700 | — | — |
| 2002-05-22 | $8.60 | $11.25 | 258,300 | — | — |
| 2002-05-21 | $8.38 | $10.96 | 174,100 | — | — |
| 2002-05-20 | $8.85 | $11.57 | 166,800 | — | — |
| 2002-05-17 | $8.80 | $11.51 | 85,500 | — | — |
| 2002-05-16 | $8.67 | $11.34 | 159,000 | — | — |
| 2002-05-15 | $9.38 | $12.27 | 154,500 | — | — |
| 2002-05-14 | $9.41 | $12.29 | 153,700 | — | — |
| 2002-05-13 | $9.81 | $12.81 | 337,400 | — | — |
| 2002-05-10 | $9.55 | $12.47 | 272,800 | — | — |
| 2002-05-09 | $9.76 | $12.74 | 543,400 | — | — |
| 2002-05-08 | $9.52 | $12.43 | 660,100 | — | — |
| 2002-05-07 | $9.50 | $12.40 | 340,900 | — | — |
| 2002-05-06 | $9.70 | $12.66 | 597,000 | — | — |
| 2002-05-03 | $9.28 | $12.12 | 393,600 | — | — |
| 2002-05-02 | $9.38 | $12.25 | 619,900 | — | — |
| 2002-05-01 | $8.54 | $11.15 | 979,700 | — | — |
| 2002-04-30 | $8.05 | $10.51 | 174,300 | — | — |
| 2002-04-29 | $8.03 | $10.48 | 115,200 | — | — |
| 2002-04-26 | $8.03 | $10.48 | 195,700 | — | — |
| 2002-04-25 | $8.15 | $10.64 | 112,000 | — | — |
| 2002-04-24 | $8.35 | $10.90 | 411,900 | — | — |
| 2002-04-23 | $7.95 | $10.38 | 161,900 | — | — |
| 2002-04-22 | $7.60 | $9.92 | 24,300 | — | — |
| 2002-04-19 | $7.75 | $10.12 | 66,700 | — | — |
| 2002-04-18 | $7.60 | $9.92 | 165,700 | — | — |
| 2002-04-17 | $7.45 | $9.73 | 130,000 | — | — |
| 2002-04-16 | $7.21 | $9.41 | 139,200 | — | — |
| 2002-04-15 | $6.87 | $8.97 | 106,000 | — | — |
| 2002-04-12 | $6.98 | $9.11 | 193,200 | — | — |
| 2002-04-11 | $6.29 | $8.21 | 119,400 | — | — |
| 2002-04-10 | $6.42 | $8.38 | 264,800 | — | — |
| 2002-04-09 | $6.40 | $8.36 | 96,800 | — | — |
| 2002-04-08 | $6.40 | $8.36 | 70,500 | — | — |
| 2002-04-05 | $6.26 | $8.17 | 33,600 | — | — |
| 2002-04-04 | $6.44 | $8.41 | 73,800 | — | — |
| 2002-04-03 | $6.30 | $8.23 | 111,300 | — | — |
| 2002-04-02 | $6.34 | $8.28 | 117,900 | — | — |
| 2002-04-01 | $6.44 | $8.41 | 136,600 | — | — |
| 2002-03-28 | $6.35 | $8.29 | 99,100 | — | — |
| 2002-03-27 | $6.98 | $9.11 | 103,000 | — | — |
| 2002-03-26 | $6.58 | $8.59 | 47,300 | — | — |
| 2002-03-25 | $6.55 | $8.55 | 377,800 | — | — |
| 2002-03-22 | $6.16 | $8.04 | 161,400 | — | — |
| 2002-03-21 | $6.49 | $8.47 | 82,300 | — | — |
| 2002-03-20 | $6.05 | $7.90 | 68,200 | — | — |
| 2002-03-19 | $6.32 | $8.25 | 161,000 | — | — |
| 2002-03-18 | $5.90 | $7.70 | 33,100 | — | — |
| 2002-03-15 | $5.78 | $7.55 | 110,000 | — | — |
| 2002-03-14 | $5.55 | $7.25 | 112,400 | — | — |
| 2002-03-13 | $5.50 | $7.18 | 31,700 | — | — |
| 2002-03-12 | $5.19 | $6.78 | 31,300 | — | — |
| 2002-03-11 | $5.15 | $6.72 | 25,500 | — | — |
| 2002-03-08 | $5.20 | $6.79 | 43,900 | — | — |
| 2002-03-07 | $5.18 | $6.76 | 149,300 | — | — |
| 2002-03-06 | $5.37 | $7.01 | 72,000 | — | — |
| 2002-03-05 | $5.30 | $6.90 | 70,300 | — | — |
| 2002-03-04 | $5.43 | $7.07 | 811,500 | — | — |
| 2002-03-01 | $5.10 | $6.64 | 207,300 | — | — |
| 2002-02-28 | $4.95 | $6.44 | 68,200 | — | — |
| 2002-02-27 | $4.90 | $6.38 | 150,600 | — | — |
| 2002-02-26 | $5.11 | $6.65 | 241,200 | — | — |
| 2002-02-25 | $5.09 | $6.63 | 71,700 | — | — |
| 2002-02-22 | $4.46 | $5.81 | 82,800 | — | — |
| 2002-02-21 | $4.23 | $5.51 | 196,300 | — | — |
| 2002-02-20 | $4.57 | $5.95 | 275,600 | — | — |
| 2002-02-19 | $4.60 | $5.99 | 68,800 | — | — |
| 2002-02-15 | $4.80 | $6.25 | 153,100 | — | — |
| 2002-02-14 | $4.84 | $6.30 | 60,700 | — | — |
| 2002-02-13 | $5.14 | $6.69 | 76,300 | — | — |
| 2002-02-12 | $5.15 | $6.71 | 144,700 | — | — |
| 2002-02-11 | $5.17 | $6.73 | 184,200 | — | — |
| 2002-02-08 | $5.07 | $6.60 | 63,900 | — | — |
| 2002-02-07 | $4.62 | $6.01 | 47,500 | — | — |
| 2002-02-06 | $4.80 | $6.25 | 171,200 | — | — |
| 2002-02-05 | $5.00 | $6.51 | 35,100 | — | — |
| 2002-02-04 | $4.98 | $6.48 | 80,400 | — | — |
| 2002-02-01 | $5.17 | $6.73 | 144,200 | — | — |
| 2002-01-31 | $5.40 | $7.03 | 90,500 | — | — |
| 2002-01-30 | $5.24 | $6.82 | 46,300 | — | — |
| 2002-01-29 | $5.16 | $6.72 | 141,300 | — | — |
| 2002-01-28 | $5.25 | $6.84 | 100,100 | — | — |
| 2002-01-25 | $5.28 | $6.87 | 146,400 | — | — |
| 2002-01-24 | $5.50 | $7.16 | 68,800 | — | — |
| 2002-01-23 | $5.80 | $7.55 | 100,000 | — | — |
| 2002-01-22 | $5.86 | $7.63 | 113,500 | — | — |
| 2002-01-18 | $5.85 | $7.62 | 40,000 | — | — |
| 2002-01-17 | $6.05 | $7.88 | 70,600 | — | — |
| 2002-01-16 | $6.20 | $8.07 | 219,900 | — | — |
| 2002-01-15 | $5.47 | $7.12 | 44,900 | — | — |
| 2002-01-14 | $5.44 | $7.08 | 386,900 | — | — |
| 2002-01-11 | $5.85 | $7.62 | 21,800 | — | — |
| 2002-01-10 | $5.87 | $7.64 | 19,900 | — | — |
| 2002-01-09 | $6.01 | $7.82 | 103,700 | — | — |
| 2002-01-08 | $6.15 | $8.01 | 76,200 | — | — |
| 2002-01-07 | $5.91 | $7.69 | 33,900 | — | — |
| 2002-01-04 | $6.07 | $7.90 | 86,700 | — | — |
| 2002-01-03 | $5.72 | $7.45 | 129,300 | — | — |
| 2002-01-02 | $5.60 | $7.29 | 134,700 | — | — |