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
- 1998-11-16 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 | $4.68 | $5.08 | 8,741 | — | — |
| 2002-12-30 | $4.64 | $5.05 | 7,396 | — | — |
| 2002-12-27 | $4.71 | $5.12 | 17,987 | — | — |
| 2002-12-26 | $4.58 | $4.98 | 10,927 | — | — |
| 2002-12-24 | $4.61 | $5.01 | 5,379 | — | — |
| 2002-12-23 | $4.57 | $4.97 | 11,263 | — | — |
| 2002-12-20 | $4.77 | $5.19 | 74,468 | — | — |
| 2002-12-19 | $4.73 | $5.14 | 79,511 | — | — |
| 2002-12-18 | $4.49 | $4.88 | 59,507 | — | — |
| 2002-12-17 | $4.59 | $4.99 | 138,346 | — | — |
| 2002-12-16 | $4.41 | $4.79 | 37,486 | — | — |
| 2002-12-13 | $4.25 | $4.62 | 69,089 | — | — |
| 2002-12-12 | $4.34 | $4.72 | 18,659 | — | — |
| 2002-12-11 | $4.31 | $4.69 | 36,982 | — | — |
| 2002-12-10 | $4.25 | $4.62 | 25,551 | — | — |
| 2002-12-09 | $4.10 | $4.46 | 9,414 | — | — |
| 2002-12-06 | $4.24 | $4.61 | 68,585 | — | — |
| 2002-12-05 | $4.29 | $4.66 | 70,602 | — | — |
| 2002-12-04 | $4.45 | $4.84 | 2,858 | — | — |
| 2002-12-03 | $4.46 | $4.85 | 89,261 | — | — |
| 2002-12-02 | $4.58 | $4.98 | 43,874 | — | — |
| 2002-11-29 | $4.34 | $4.72 | 4,539 | — | — |
| 2002-11-27 | $4.27 | $4.64 | 134,480 | — | — |
| 2002-11-26 | $4.25 | $4.62 | 48,581 | — | — |
| 2002-11-25 | $4.62 | $5.03 | 10,086 | — | — |
| 2002-11-22 | $4.62 | $5.02 | 8,741 | — | — |
| 2002-11-21 | $4.61 | $5.01 | 54,969 | — | — |
| 2002-11-20 | $4.53 | $4.93 | 155,997 | — | — |
| 2002-11-19 | $4.46 | $4.85 | 60,180 | — | — |
| 2002-11-18 | $4.37 | $4.75 | 69,593 | — | — |
| 2002-11-15 | $4.25 | $4.62 | 9,918 | — | — |
| 2002-11-14 | $4.37 | $4.75 | 33,788 | — | — |
| 2002-11-13 | $4.27 | $4.64 | 22,525 | — | — |
| 2002-11-12 | $4.55 | $4.95 | 7,901 | — | — |
| 2002-11-11 | $4.79 | $5.21 | 33,452 | — | — |
| 2002-11-08 | $5.09 | $5.53 | 5,884 | — | — |
| 2002-11-07 | $5.00 | $5.43 | 118,174 | — | — |
| 2002-11-06 | $4.85 | $5.27 | 286,779 | — | — |
| 2002-11-05 | $5.06 | $5.50 | 28,241 | — | — |
| 2002-11-04 | $4.84 | $5.26 | 22,862 | — | — |
| 2002-11-01 | $4.75 | $5.17 | 17,987 | — | — |
| 2002-10-31 | $4.70 | $5.11 | 52,279 | — | — |
| 2002-10-30 | $4.49 | $4.88 | 17,987 | — | — |
| 2002-10-29 | $4.28 | $4.65 | 10,254 | — | — |
| 2002-10-28 | $4.13 | $4.50 | 21,013 | — | — |
| 2002-10-25 | $4.54 | $4.94 | 11,767 | — | — |
| 2002-10-24 | $4.37 | $4.75 | 77,830 | — | — |
| 2002-10-23 | $4.55 | $4.95 | 42,866 | — | — |
| 2002-10-22 | $4.26 | $4.63 | 62,533 | — | — |
| 2002-10-21 | $4.07 | $4.43 | 45,051 | — | — |
| 2002-10-18 | $3.99 | $4.33 | 134,480 | — | — |
| 2002-10-17 | $3.96 | $4.30 | 41,185 | — | — |
| 2002-10-16 | $3.54 | $3.85 | 5,547 | — | — |
| 2002-10-15 | $3.72 | $4.04 | 101,028 | — | — |
| 2002-10-14 | $3.63 | $3.95 | 11,263 | — | — |
| 2002-10-11 | $3.71 | $4.03 | 42,866 | — | — |
| 2002-10-10 | $3.51 | $3.82 | 31,099 | — | — |
| 2002-10-09 | $3.52 | $3.82 | 26,560 | — | — |
| 2002-10-08 | $3.72 | $4.05 | 13,280 | — | — |
| 2002-10-07 | $3.75 | $4.08 | 59,507 | — | — |
| 2002-10-04 | $4.09 | $4.44 | 20,508 | — | — |
| 2002-10-03 | $3.96 | $4.31 | 13,952 | — | — |
| 2002-10-02 | $3.69 | $4.01 | 18,323 | — | — |
| 2002-10-01 | $4.03 | $4.39 | 94,808 | — | — |
| 2002-09-30 | $3.93 | $4.27 | 53,120 | — | — |
| 2002-09-27 | $3.85 | $4.19 | 22,862 | — | — |
| 2002-09-26 | $4.25 | $4.62 | 18,155 | — | — |
| 2002-09-25 | $4.44 | $4.83 | 42,866 | — | — |
| 2002-09-24 | $4.22 | $4.59 | 20,004 | — | — |
| 2002-09-23 | $4.40 | $4.79 | 23,030 | — | — |
| 2002-09-20 | $4.46 | $4.85 | 48,917 | — | — |
| 2002-09-19 | $4.40 | $4.79 | 27,064 | — | — |
| 2002-09-18 | $4.40 | $4.79 | 31,099 | — | — |
| 2002-09-17 | $4.85 | $5.27 | 58,667 | — | — |
| 2002-09-16 | $5.06 | $5.50 | 23,870 | — | — |
| 2002-09-13 | $5.21 | $5.66 | 6,724 | — | — |
| 2002-09-12 | $5.15 | $5.60 | 10,086 | — | — |
| 2002-09-11 | $5.06 | $5.50 | 12,776 | — | — |
| 2002-09-10 | $4.78 | $5.20 | 48,581 | — | — |
| 2002-09-09 | $4.82 | $5.24 | 32,107 | — | — |
| 2002-09-06 | $4.76 | $5.17 | 15,297 | — | — |
| 2002-09-05 | $4.90 | $5.33 | 37,991 | — | — |
| 2002-09-04 | $5.06 | $5.50 | 29,586 | — | — |
| 2002-09-03 | $4.87 | $5.29 | 7,901 | — | — |
| 2002-08-30 | $5.37 | $5.84 | 107,416 | — | — |
| 2002-08-29 | $5.06 | $5.50 | 43,874 | — | — |
| 2002-08-28 | $5.18 | $5.63 | 70,098 | — | — |
| 2002-08-27 | $5.12 | $5.56 | 223,909 | — | — |
| 2002-08-26 | $5.23 | $5.69 | 125,907 | — | — |
| 2002-08-23 | $4.99 | $5.42 | 47,909 | — | — |
| 2002-08-22 | $4.94 | $5.37 | 14,457 | — | — |
| 2002-08-21 | $4.67 | $5.08 | 66,568 | — | — |
| 2002-08-20 | $4.70 | $5.11 | 54,464 | — | — |
| 2002-08-19 | $4.82 | $5.25 | 50,934 | — | — |
| 2002-08-16 | $4.85 | $5.27 | 25,215 | — | — |
| 2002-08-15 | $4.55 | $4.95 | 11,095 | — | — |
| 2002-08-14 | $4.64 | $5.05 | 51,943 | — | — |
| 2002-08-13 | $4.70 | $5.11 | 52,279 | — | — |
| 2002-08-12 | $4.93 | $5.36 | 26,560 | — | — |
| 2002-08-09 | $4.97 | $5.40 | 120,528 | — | — |
| 2002-08-08 | $5.58 | $6.07 | 160,199 | — | — |
| 2002-08-07 | $5.40 | $5.87 | 111,955 | — | — |
| 2002-08-06 | $5.24 | $5.70 | 35,637 | — | — |
| 2002-08-05 | $4.77 | $5.18 | 94,640 | — | — |
| 2002-08-02 | $5.41 | $5.88 | 163,225 | — | — |
| 2002-08-01 | $5.44 | $5.92 | 49,085 | — | — |
| 2002-07-31 | $5.47 | $5.94 | 54,296 | — | — |
| 2002-07-30 | $5.24 | $5.70 | 42,866 | — | — |
| 2002-07-29 | $5.62 | $6.11 | 12,608 | — | — |
| 2002-07-26 | $5.55 | $6.03 | 48,749 | — | — |
| 2002-07-25 | $5.65 | $6.14 | 79,848 | — | — |
| 2002-07-24 | $6.03 | $6.55 | 14,120 | — | — |
| 2002-07-23 | $5.82 | $6.33 | 29,586 | — | — |
| 2002-07-22 | $6.00 | $6.52 | 55,305 | — | — |
| 2002-07-19 | $6.40 | $6.95 | 29,249 | — | — |
| 2002-07-18 | $6.66 | $7.24 | 61,357 | — | — |
| 2002-07-17 | $6.63 | $7.21 | 69,089 | — | — |
| 2002-07-16 | $6.48 | $7.05 | 37,654 | — | — |
| 2002-07-15 | $6.69 | $7.28 | 86,908 | — | — |
| 2002-07-12 | $7.11 | $7.73 | 49,421 | — | — |
| 2002-07-11 | $6.70 | $7.29 | 88,925 | — | — |
| 2002-07-10 | $6.28 | $6.83 | 52,783 | — | — |
| 2002-07-09 | $6.01 | $6.53 | 37,318 | — | — |
| 2002-07-08 | $6.19 | $6.73 | 15,297 | — | — |
| 2002-07-05 | $6.07 | $6.60 | 28,913 | — | — |
| 2002-07-03 | $6.19 | $6.73 | 39,840 | — | — |
| 2002-07-02 | $6.34 | $6.90 | 128,765 | — | — |
| 2002-07-01 | $6.01 | $6.54 | 50,262 | — | — |
| 2002-06-28 | $6.56 | $7.13 | 140,532 | — | — |
| 2002-06-27 | $6.07 | $6.60 | 101,701 | — | — |
| 2002-06-26 | $5.80 | $6.31 | 55,977 | — | — |
| 2002-06-25 | $5.74 | $6.24 | 140,195 | — | — |
| 2002-06-24 | $6.17 | $6.71 | 75,141 | — | — |
| 2002-06-21 | $5.57 | $6.05 | 43,202 | — | — |
| 2002-06-20 | $5.94 | $6.46 | 11,095 | — | — |
| 2002-06-19 | $6.54 | $7.11 | 29,922 | — | — |
| 2002-06-18 | $6.44 | $7.01 | 10,927 | — | — |
| 2002-06-17 | $6.54 | $7.11 | 9,246 | — | — |
| 2002-06-14 | $6.13 | $6.66 | 25,887 | — | — |
| 2002-06-13 | $6.40 | $6.95 | 28,745 | — | — |
| 2002-06-12 | $6.25 | $6.79 | 33,788 | — | — |
| 2002-06-11 | $6.37 | $6.92 | 8,405 | — | — |
| 2002-06-10 | $6.82 | $7.41 | 17,651 | — | — |
| 2002-06-07 | $6.78 | $7.37 | 18,491 | — | — |
| 2002-06-06 | $6.42 | $6.99 | 10,758 | — | — |
| 2002-06-05 | $6.75 | $7.34 | 13,784 | — | — |
| 2002-06-04 | $6.83 | $7.43 | 17,651 | — | — |
| 2002-06-03 | $6.89 | $7.49 | 46,228 | — | — |
| 2002-05-31 | $7.23 | $7.86 | 7,228 | — | — |
| 2002-05-30 | $7.26 | $7.89 | 30,594 | — | — |
| 2002-05-29 | $7.20 | $7.83 | 24,375 | — | — |
| 2002-05-28 | $7.13 | $7.75 | 2,185 | — | — |
| 2002-05-24 | $7.05 | $7.66 | 20,340 | — | — |
| 2002-05-23 | $7.19 | $7.81 | 64,719 | — | — |
| 2002-05-22 | $7.14 | $7.77 | 52,615 | — | — |
| 2002-05-21 | $7.53 | $8.18 | 58,667 | — | — |
| 2002-05-20 | $7.23 | $7.86 | 6,220 | — | — |
| 2002-05-17 | $7.32 | $7.96 | 143,894 | — | — |
| 2002-05-16 | $7.31 | $7.95 | 6,388 | — | — |
| 2002-05-15 | $7.23 | $7.86 | 42,361 | — | — |
| 2002-05-14 | $7.02 | $7.63 | 53,624 | — | — |
| 2002-05-13 | $6.84 | $7.44 | 43,034 | — | — |
| 2002-05-10 | $6.97 | $7.57 | 29,418 | — | — |
| 2002-05-09 | $6.87 | $7.47 | 52,615 | — | — |
| 2002-05-08 | $7.08 | $7.70 | 54,969 | — | — |
| 2002-05-07 | $6.75 | $7.34 | 178,186 | — | — |
| 2002-05-06 | $6.84 | $7.44 | 61,693 | — | — |
| 2002-05-03 | $6.86 | $7.46 | 32,780 | — | — |
| 2002-05-02 | $6.93 | $7.54 | 179,027 | — | — |
| 2002-05-01 | $7.30 | $7.94 | 4,707 | — | — |
| 2002-04-30 | $7.57 | $8.23 | 26,560 | — | — |
| 2002-04-29 | $7.47 | $8.12 | 55,977 | — | — |
| 2002-04-26 | $7.56 | $8.21 | 122,881 | — | — |
| 2002-04-25 | $7.82 | $8.51 | 101,532 | — | — |
| 2002-04-24 | $7.82 | $8.51 | 47,740 | — | — |
| 2002-04-23 | $7.82 | $8.51 | 243,745 | — | — |
| 2002-04-22 | $7.79 | $8.47 | 169,277 | — | — |
| 2002-04-19 | $7.94 | $8.63 | 34,124 | — | — |
| 2002-04-18 | $8.04 | $8.74 | 80,856 | — | — |
| 2002-04-17 | $8.07 | $8.77 | 30,426 | — | — |
| 2002-04-16 | $8.00 | $8.70 | 148,600 | — | — |
| 2002-04-15 | $7.85 | $8.54 | 81,360 | — | — |
| 2002-04-12 | $8.07 | $8.77 | 13,784 | — | — |
| 2002-04-11 | $7.85 | $8.54 | 78,839 | — | — |
| 2002-04-10 | $7.96 | $8.65 | 53,288 | — | — |
| 2002-04-09 | $7.75 | $8.43 | 18,995 | — | — |
| 2002-04-08 | $7.82 | $8.51 | 28,409 | — | — |
| 2002-04-05 | $7.94 | $8.64 | 7,565 | — | — |
| 2002-04-04 | $7.79 | $8.47 | 7,901 | — | — |
| 2002-04-03 | $7.88 | $8.57 | 176,337 | — | — |
| 2002-04-02 | $7.94 | $8.63 | 42,866 | — | — |
| 2002-04-01 | $7.88 | $8.56 | 13,616 | — | — |
| 2002-03-28 | $7.94 | $8.63 | 19,668 | — | — |
| 2002-03-27 | $7.88 | $8.56 | 21,517 | — | — |
| 2002-03-26 | $8.04 | $8.74 | 45,051 | — | — |
| 2002-03-25 | $8.09 | $8.79 | 73,628 | — | — |
| 2002-03-22 | $8.21 | $8.92 | 50,430 | — | — |
| 2002-03-21 | $8.25 | $8.96 | 30,090 | — | — |
| 2002-03-20 | $8.85 | $9.62 | 11,095 | — | — |
| 2002-03-19 | $9.16 | $9.95 | 62,365 | — | — |
| 2002-03-18 | $9.31 | $10.11 | 34,124 | — | — |
| 2002-03-15 | $9.04 | $9.82 | 87,748 | — | — |
| 2002-03-14 | $9.10 | $9.89 | 55,977 | — | — |
| 2002-03-13 | $9.43 | $10.24 | 58,499 | — | — |
| 2002-03-12 | $8.95 | $9.72 | 60,684 | — | — |
| 2002-03-11 | $8.69 | $9.44 | 21,181 | — | — |
| 2002-03-08 | $8.80 | $9.57 | 88,925 | — | — |
| 2002-03-07 | $8.48 | $9.21 | 97,666 | — | — |
| 2002-03-06 | $8.50 | $9.24 | 27,400 | — | — |
| 2002-03-05 | $8.54 | $9.27 | 45,219 | — | — |
| 2002-03-04 | $8.56 | $9.30 | 26,728 | — | — |
| 2002-03-01 | $8.51 | $9.24 | 22,189 | — | — |
| 2002-02-28 | $8.12 | $8.82 | 57,658 | — | — |
| 2002-02-27 | $8.22 | $8.93 | 30,594 | — | — |
| 2002-02-26 | $7.91 | $8.60 | 31,939 | — | — |
| 2002-02-25 | $8.12 | $8.82 | 15,801 | — | — |
| 2002-02-22 | $7.73 | $8.40 | 93,127 | — | — |
| 2002-02-21 | $7.73 | $8.40 | 9,582 | — | — |
| 2002-02-20 | $7.73 | $8.40 | 27,568 | — | — |
| 2002-02-19 | $7.70 | $8.37 | 7,733 | — | — |
| 2002-02-15 | $7.82 | $8.49 | 4,034 | — | — |
| 2002-02-14 | $7.65 | $8.31 | 10,590 | — | — |
| 2002-02-13 | $7.97 | $8.66 | 54,801 | — | — |
| 2002-02-12 | $7.76 | $8.43 | 12,271 | — | — |
| 2002-02-11 | $7.72 | $8.39 | 9,414 | — | — |
| 2002-02-08 | $7.81 | $8.49 | 64,214 | — | — |
| 2002-02-07 | $7.70 | $8.37 | 24,375 | — | — |
| 2002-02-06 | $7.61 | $8.27 | 11,599 | — | — |
| 2002-02-05 | $7.73 | $8.40 | 57,490 | — | — |
| 2002-02-04 | $7.52 | $8.17 | 22,694 | — | — |
| 2002-02-01 | $7.61 | $8.27 | 33,116 | — | — |
| 2002-01-31 | $7.67 | $8.34 | 50,934 | — | — |
| 2002-01-30 | $7.70 | $8.37 | 32,443 | — | — |
| 2002-01-29 | $7.91 | $8.60 | 80,352 | — | — |
| 2002-01-28 | $8.16 | $8.86 | 59,003 | — | — |
| 2002-01-25 | $8.30 | $9.02 | 5,043 | — | — |
| 2002-01-24 | $8.55 | $9.29 | 44,210 | — | — |
| 2002-01-23 | $8.21 | $8.92 | 26,056 | — | — |
| 2002-01-22 | $8.04 | $8.73 | 26,728 | — | — |
| 2002-01-18 | $8.27 | $8.99 | 54,633 | — | — |
| 2002-01-17 | $8.30 | $9.02 | 15,297 | — | — |
| 2002-01-16 | $8.26 | $8.97 | 37,150 | — | — |
| 2002-01-15 | $8.11 | $8.82 | 152,131 | — | — |
| 2002-01-14 | $8.36 | $9.08 | 63,038 | — | — |
| 2002-01-11 | $8.69 | $9.44 | 24,543 | — | — |
| 2002-01-10 | $8.90 | $9.67 | 64,550 | — | — |
| 2002-01-09 | $9.26 | $10.06 | 43,874 | — | — |
| 2002-01-08 | $9.46 | $10.28 | 23,366 | — | — |
| 2002-01-07 | $9.72 | $10.56 | 2,858 | — | — |
| 2002-01-04 | $9.90 | $10.75 | 89,934 | — | — |
| 2002-01-03 | $10.00 | $10.86 | 52,952 | — | — |
| 2002-01-02 | $9.64 | $10.47 | 60,180 | — | — |