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
- 1987-06-26 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 | $4.88 | $7.29 | 4,700,800 | — | — |
| 2002-12-30 | $4.87 | $7.27 | 8,312,800 | — | — |
| 2002-12-27 | $4.84 | $7.23 | 5,724,400 | — | — |
| 2002-12-26 | $4.89 | $7.31 | 5,468,400 | — | — |
| 2002-12-24 | $4.80 | $7.17 | 4,629,600 | — | — |
| 2002-12-23 | $4.87 | $7.27 | 11,940,400 | — | — |
| 2002-12-20 | $5.15 | $7.68 | 14,596,400 | — | — |
| 2002-12-19 | $5.03 | $7.52 | 11,818,800 | — | — |
| 2002-12-18 | $5.00 | $7.47 | 9,107,600 | — | — |
| 2002-12-17 | $5.05 | $7.54 | 9,555,600 | — | — |
| 2002-12-16 | $5.12 | $7.65 | 9,888,800 | — | — |
| 2002-12-13 | $4.93 | $7.37 | 11,689,600 | — | — |
| 2002-12-12 | $4.98 | $7.43 | 6,774,000 | — | — |
| 2002-12-11 | $4.91 | $7.33 | 9,049,200 | — | — |
| 2002-12-10 | $4.88 | $7.29 | 9,791,600 | — | — |
| 2002-12-09 | $4.78 | $7.14 | 7,608,000 | — | — |
| 2002-12-06 | $4.90 | $7.32 | 6,672,800 | — | — |
| 2002-12-05 | $4.84 | $7.23 | 8,125,200 | — | — |
| 2002-12-04 | $4.95 | $7.39 | 9,489,200 | — | — |
| 2002-12-03 | $5.04 | $7.52 | 10,210,400 | — | — |
| 2002-12-02 | $5.03 | $7.51 | 10,699,600 | — | — |
| 2002-11-29 | $4.89 | $7.31 | 3,141,600 | — | — |
| 2002-11-27 | $5.01 | $7.48 | 6,132,000 | — | — |
| 2002-11-26 | $4.73 | $7.06 | 12,486,400 | — | — |
| 2002-11-25 | $4.94 | $7.37 | 7,832,800 | — | — |
| 2002-11-22 | $4.91 | $7.33 | 8,451,200 | — | — |
| 2002-11-21 | $4.93 | $7.36 | 7,628,400 | — | — |
| 2002-11-20 | $4.88 | $7.28 | 11,980,400 | — | — |
| 2002-11-19 | $4.81 | $7.18 | 9,682,800 | — | — |
| 2002-11-18 | $4.94 | $7.37 | 8,192,000 | — | — |
| 2002-11-15 | $5.02 | $7.49 | 9,898,000 | — | — |
| 2002-11-14 | $5.06 | $7.56 | 6,896,800 | — | — |
| 2002-11-13 | $4.95 | $7.39 | 15,411,200 | — | — |
| 2002-11-12 | $5.00 | $7.47 | 15,471,600 | — | — |
| 2002-11-11 | $5.16 | $7.71 | 9,998,800 | — | — |
| 2002-11-08 | $5.22 | $7.79 | 7,258,400 | — | — |
| 2002-11-07 | $5.20 | $7.77 | 11,300,400 | — | — |
| 2002-11-06 | $5.25 | $7.84 | 11,928,800 | — | — |
| 2002-11-05 | $5.27 | $7.87 | 14,491,600 | — | — |
| 2002-11-04 | $5.11 | $7.62 | 12,890,800 | — | — |
| 2002-11-01 | $5.27 | $7.86 | 8,101,200 | — | — |
| 2002-10-31 | $5.13 | $7.65 | 7,407,200 | — | — |
| 2002-10-30 | $5.10 | $7.61 | 13,510,400 | — | — |
| 2002-10-29 | $5.14 | $7.66 | 10,408,800 | — | — |
| 2002-10-28 | $5.08 | $7.57 | 11,332,400 | — | — |
| 2002-10-25 | $5.17 | $7.71 | 8,470,800 | — | — |
| 2002-10-24 | $5.00 | $7.45 | 18,572,800 | — | — |
| 2002-10-23 | $5.20 | $7.75 | 14,875,600 | — | — |
| 2002-10-22 | $5.12 | $7.64 | 19,402,800 | — | — |
| 2002-10-21 | $5.00 | $7.46 | 10,175,200 | — | — |
| 2002-10-18 | $4.85 | $7.23 | 14,090,400 | — | — |
| 2002-10-17 | $4.73 | $7.05 | 11,426,400 | — | — |
| 2002-10-16 | $4.61 | $6.87 | 8,207,200 | — | — |
| 2002-10-15 | $4.75 | $7.09 | 7,949,200 | — | — |
| 2002-10-14 | $4.53 | $6.75 | 8,228,000 | — | — |
| 2002-10-11 | $4.54 | $6.77 | 15,112,000 | — | — |
| 2002-10-10 | $4.10 | $6.11 | 28,355,200 | — | — |
| 2002-10-09 | $4.14 | $6.17 | 12,081,200 | — | — |
| 2002-10-08 | $4.27 | $6.37 | 16,884,800 | — | — |
| 2002-10-07 | $4.15 | $6.18 | 13,401,600 | — | — |
| 2002-10-04 | $4.22 | $6.29 | 16,286,800 | — | — |
| 2002-10-03 | $4.20 | $6.26 | 16,182,400 | — | — |
| 2002-10-02 | $4.37 | $6.51 | 12,416,400 | — | — |
| 2002-10-01 | $4.38 | $6.52 | 33,452,800 | — | — |
| 2002-09-30 | $4.25 | $6.34 | 34,104,400 | — | — |
| 2002-09-27 | $4.54 | $6.77 | 14,004,400 | — | — |
| 2002-09-26 | $4.75 | $7.08 | 27,950,400 | — | — |
| 2002-09-25 | $4.78 | $7.12 | 19,465,600 | — | — |
| 2002-09-24 | $4.84 | $7.21 | 9,088,800 | — | — |
| 2002-09-23 | $4.95 | $7.38 | 10,414,800 | — | — |
| 2002-09-20 | $5.03 | $7.49 | 14,130,000 | — | — |
| 2002-09-19 | $5.08 | $7.57 | 5,796,000 | — | — |
| 2002-09-18 | $5.12 | $7.64 | 8,009,600 | — | — |
| 2002-09-17 | $5.13 | $7.64 | 6,350,800 | — | — |
| 2002-09-16 | $5.18 | $7.72 | 5,649,200 | — | — |
| 2002-09-13 | $5.16 | $7.70 | 8,288,800 | — | — |
| 2002-09-12 | $5.09 | $7.59 | 9,182,400 | — | — |
| 2002-09-11 | $5.25 | $7.83 | 3,980,000 | — | — |
| 2002-09-10 | $5.28 | $7.87 | 8,972,800 | — | — |
| 2002-09-09 | $5.11 | $7.62 | 6,807,600 | — | — |
| 2002-09-06 | $5.11 | $7.61 | 5,979,600 | — | — |
| 2002-09-05 | $4.95 | $7.38 | 9,962,400 | — | — |
| 2002-09-04 | $4.96 | $7.40 | 7,547,600 | — | — |
| 2002-09-03 | $4.82 | $7.18 | 9,835,600 | — | — |
| 2002-08-30 | $4.95 | $7.38 | 6,385,200 | — | — |
| 2002-08-29 | $5.02 | $7.48 | 10,445,200 | — | — |
| 2002-08-28 | $4.88 | $7.27 | 15,576,400 | — | — |
| 2002-08-27 | $5.02 | $7.48 | 12,946,400 | — | — |
| 2002-08-26 | $5.13 | $7.64 | 9,472,800 | — | — |
| 2002-08-23 | $4.94 | $7.36 | 10,426,400 | — | — |
| 2002-08-22 | $5.24 | $7.81 | 6,966,400 | — | — |
| 2002-08-21 | $5.15 | $7.68 | 8,577,600 | — | — |
| 2002-08-20 | $5.04 | $7.51 | 12,060,000 | — | — |
| 2002-08-19 | $5.17 | $7.71 | 14,547,600 | — | — |
| 2002-08-16 | $5.20 | $7.76 | 12,740,400 | — | — |
| 2002-08-15 | $5.13 | $7.64 | 20,342,000 | — | — |
| 2002-08-14 | $4.83 | $7.20 | 19,750,400 | — | — |
| 2002-08-13 | $4.69 | $6.99 | 18,234,000 | — | — |
| 2002-08-12 | $4.50 | $6.71 | 9,544,000 | — | — |
| 2002-08-09 | $4.51 | $6.73 | 6,790,800 | — | — |
| 2002-08-08 | $4.43 | $6.61 | 11,980,400 | — | — |
| 2002-08-07 | $4.29 | $6.39 | 9,210,400 | — | — |
| 2002-08-06 | $4.31 | $6.43 | 12,262,400 | — | — |
| 2002-08-05 | $4.20 | $6.25 | 7,472,400 | — | — |
| 2002-08-02 | $4.33 | $6.44 | 13,392,400 | — | — |
| 2002-08-01 | $4.40 | $6.55 | 17,691,200 | — | — |
| 2002-07-31 | $4.43 | $6.60 | 13,585,200 | — | — |
| 2002-07-30 | $4.49 | $6.68 | 10,288,800 | — | — |
| 2002-07-29 | $4.71 | $7.02 | 13,660,000 | — | — |
| 2002-07-26 | $4.46 | $6.63 | 8,638,400 | — | — |
| 2002-07-25 | $4.49 | $6.68 | 17,826,400 | — | — |
| 2002-07-24 | $4.51 | $6.71 | 21,452,000 | — | — |
| 2002-07-23 | $4.01 | $5.96 | 13,701,200 | — | — |
| 2002-07-22 | $4.14 | $6.16 | 17,262,400 | — | — |
| 2002-07-19 | $4.18 | $6.22 | 11,583,600 | — | — |
| 2002-07-18 | $4.30 | $6.40 | 11,397,600 | — | — |
| 2002-07-17 | $4.39 | $6.53 | 17,254,400 | — | — |
| 2002-07-16 | $4.36 | $6.49 | 14,637,200 | — | — |
| 2002-07-15 | $4.70 | $6.99 | 12,889,200 | — | — |
| 2002-07-12 | $4.76 | $7.08 | 10,433,600 | — | — |
| 2002-07-11 | $4.94 | $7.36 | 17,126,000 | — | — |
| 2002-07-10 | $4.95 | $7.36 | 10,677,600 | — | — |
| 2002-07-09 | $5.06 | $7.53 | 10,372,800 | — | — |
| 2002-07-08 | $4.95 | $7.37 | 7,968,400 | — | — |
| 2002-07-05 | $5.06 | $7.54 | 3,889,200 | — | — |
| 2002-07-03 | $4.84 | $7.21 | 10,245,200 | — | — |
| 2002-07-02 | $4.80 | $7.14 | 9,510,400 | — | — |
| 2002-07-01 | $4.78 | $7.12 | 9,368,400 | — | — |
| 2002-06-28 | $4.90 | $7.30 | 11,312,800 | — | — |
| 2002-06-27 | $4.87 | $7.25 | 11,668,000 | — | — |
| 2002-06-26 | $4.85 | $7.22 | 13,610,000 | — | — |
| 2002-06-25 | $4.89 | $7.28 | 14,621,600 | — | — |
| 2002-06-24 | $4.86 | $7.24 | 10,011,200 | — | — |
| 2002-06-21 | $4.94 | $7.35 | 8,671,600 | — | — |
| 2002-06-20 | $5.00 | $7.44 | 6,234,400 | — | — |
| 2002-06-19 | $5.13 | $7.63 | 12,155,200 | — | — |
| 2002-06-18 | $5.09 | $7.57 | 14,761,200 | — | — |
| 2002-06-17 | $5.07 | $7.54 | 10,744,000 | — | — |
| 2002-06-14 | $5.00 | $7.44 | 10,803,600 | — | — |
| 2002-06-13 | $5.13 | $7.63 | 6,199,600 | — | — |
| 2002-06-12 | $5.19 | $7.72 | 8,288,800 | — | — |
| 2002-06-11 | $5.23 | $7.78 | 9,920,400 | — | — |
| 2002-06-10 | $5.24 | $7.80 | 8,680,000 | — | — |
| 2002-06-07 | $5.27 | $7.85 | 10,093,600 | — | — |
| 2002-06-06 | $5.34 | $7.95 | 10,014,400 | — | — |
| 2002-06-05 | $5.25 | $7.82 | 14,304,400 | — | — |
| 2002-06-04 | $5.14 | $7.65 | 20,547,600 | — | — |
| 2002-06-03 | $5.20 | $7.75 | 9,805,600 | — | — |
| 2002-05-31 | $5.27 | $7.85 | 11,068,400 | — | — |
| 2002-05-30 | $5.15 | $7.66 | 10,204,800 | — | — |
| 2002-05-29 | $5.17 | $7.69 | 8,602,400 | — | — |
| 2002-05-28 | $5.17 | $7.69 | 5,536,400 | — | — |
| 2002-05-24 | $5.24 | $7.79 | 7,845,200 | — | — |
| 2002-05-23 | $5.24 | $7.80 | 10,389,200 | — | — |
| 2002-05-22 | $5.21 | $7.76 | 9,664,800 | — | — |
| 2002-05-21 | $5.24 | $7.80 | 6,852,800 | — | — |
| 2002-05-20 | $5.28 | $7.85 | 4,942,800 | — | — |
| 2002-05-17 | $5.31 | $7.91 | 10,038,800 | — | — |
| 2002-05-16 | $5.27 | $7.84 | 11,969,600 | — | — |
| 2002-05-15 | $5.30 | $7.88 | 10,419,200 | — | — |
| 2002-05-14 | $5.34 | $7.94 | 12,879,600 | — | — |
| 2002-05-13 | $5.17 | $7.69 | 19,224,000 | — | — |
| 2002-05-10 | $5.33 | $7.92 | 7,161,600 | — | — |
| 2002-05-09 | $5.49 | $8.16 | 10,781,200 | — | — |
| 2002-05-08 | $5.49 | $8.16 | 13,669,600 | — | — |
| 2002-05-07 | $5.54 | $8.24 | 8,790,400 | — | — |
| 2002-05-06 | $5.44 | $8.08 | 6,344,000 | — | — |
| 2002-05-03 | $5.50 | $8.17 | 13,654,400 | — | — |
| 2002-05-02 | $5.51 | $8.19 | 8,808,800 | — | — |
| 2002-05-01 | $5.46 | $8.12 | 10,651,200 | — | — |
| 2002-04-30 | $5.45 | $8.10 | 11,146,400 | — | — |
| 2002-04-29 | $5.49 | $8.16 | 14,976,000 | — | — |
| 2002-04-26 | $5.48 | $8.14 | 9,822,400 | — | — |
| 2002-04-25 | $5.44 | $8.08 | 12,229,600 | — | — |
| 2002-04-24 | $5.33 | $7.93 | 12,271,200 | — | — |
| 2002-04-23 | $5.32 | $7.91 | 7,047,200 | — | — |
| 2002-04-22 | $5.27 | $7.83 | 9,265,600 | — | — |
| 2002-04-19 | $5.30 | $7.87 | 7,212,800 | — | — |
| 2002-04-18 | $5.34 | $7.93 | 7,673,600 | — | — |
| 2002-04-17 | $5.27 | $7.84 | 4,820,800 | — | — |
| 2002-04-16 | $5.30 | $7.88 | 6,818,400 | — | — |
| 2002-04-15 | $5.20 | $7.73 | 8,195,200 | — | — |
| 2002-04-12 | $5.25 | $7.81 | 10,442,400 | — | — |
| 2002-04-11 | $5.15 | $7.66 | 11,732,800 | — | — |
| 2002-04-10 | $5.17 | $7.69 | 17,142,400 | — | — |
| 2002-04-09 | $5.09 | $7.56 | 11,295,200 | — | — |
| 2002-04-08 | $5.00 | $7.43 | 12,656,800 | — | — |
| 2002-04-05 | $4.89 | $7.26 | 8,468,800 | — | — |
| 2002-04-04 | $4.83 | $7.17 | 16,783,200 | — | — |
| 2002-04-03 | $4.81 | $7.15 | 12,733,600 | — | — |
| 2002-04-02 | $4.86 | $7.23 | 16,989,600 | — | — |
| 2002-04-01 | $4.93 | $7.33 | 11,840,800 | — | — |
| 2002-03-28 | $5.00 | $7.44 | 16,720,000 | — | — |
| 2002-03-27 | $4.91 | $7.29 | 7,609,600 | — | — |
| 2002-03-26 | $4.79 | $7.12 | 6,027,200 | — | — |
| 2002-03-25 | $4.77 | $7.09 | 6,745,600 | — | — |
| 2002-03-22 | $4.85 | $7.21 | 6,518,400 | — | — |
| 2002-03-21 | $4.92 | $7.31 | 5,922,400 | — | — |
| 2002-03-20 | $5.04 | $7.49 | 13,864,800 | — | — |
| 2002-03-19 | $4.94 | $7.34 | 9,833,600 | — | — |
| 2002-03-18 | $4.84 | $7.20 | 8,929,600 | — | — |
| 2002-03-15 | $4.88 | $7.25 | 10,568,800 | — | — |
| 2002-03-14 | $4.84 | $7.20 | 15,428,000 | — | — |
| 2002-03-13 | $4.86 | $7.23 | 8,377,600 | — | — |
| 2002-03-12 | $4.86 | $7.23 | 10,919,200 | — | — |
| 2002-03-11 | $4.92 | $7.32 | 12,864,800 | — | — |
| 2002-03-08 | $5.00 | $7.43 | 15,639,200 | — | — |
| 2002-03-07 | $4.97 | $7.39 | 23,404,800 | — | — |
| 2002-03-06 | $4.69 | $6.98 | 18,197,600 | — | — |
| 2002-03-05 | $4.59 | $6.83 | 18,467,200 | — | — |
| 2002-03-04 | $4.75 | $7.07 | 17,735,200 | — | — |
| 2002-03-01 | $4.76 | $7.07 | 9,716,000 | — | — |
| 2002-02-28 | $4.75 | $7.06 | 29,783,200 | — | — |
| 2002-02-27 | $4.68 | $6.96 | 27,605,600 | — | — |
| 2002-02-26 | $4.37 | $6.50 | 38,924,000 | — | — |
| 2002-02-25 | $4.26 | $6.33 | 30,176,000 | — | — |
| 2002-02-22 | $4.47 | $6.65 | 11,928,000 | — | — |
| 2002-02-21 | $4.46 | $6.63 | 20,120,800 | — | — |
| 2002-02-20 | $4.47 | $6.64 | 12,923,200 | — | — |
| 2002-02-19 | $4.50 | $6.68 | 9,128,800 | — | — |
| 2002-02-15 | $4.68 | $6.96 | 10,073,600 | — | — |
| 2002-02-14 | $4.79 | $7.13 | 9,522,400 | — | — |
| 2002-02-13 | $4.84 | $7.19 | 12,543,200 | — | — |
| 2002-02-12 | $4.73 | $7.03 | 7,831,200 | — | — |
| 2002-02-11 | $4.69 | $6.98 | 21,265,600 | — | — |
| 2002-02-08 | $4.58 | $6.81 | 29,768,000 | — | — |
| 2002-02-07 | $4.63 | $6.88 | 38,371,200 | — | — |
| 2002-02-06 | $5.00 | $7.43 | 6,720,000 | — | — |
| 2002-02-05 | $5.02 | $7.46 | 8,460,800 | — | — |
| 2002-02-04 | $4.99 | $7.42 | 9,327,200 | — | — |
| 2002-02-01 | $5.13 | $7.61 | 13,292,000 | — | — |
| 2002-01-31 | $5.17 | $7.67 | 14,496,000 | — | — |
| 2002-01-30 | $5.02 | $7.45 | 11,838,400 | — | — |
| 2002-01-29 | $4.96 | $7.36 | 8,045,600 | — | — |
| 2002-01-28 | $5.06 | $7.52 | 11,615,200 | — | — |
| 2002-01-25 | $5.00 | $7.42 | 5,884,000 | — | — |
| 2002-01-24 | $5.06 | $7.52 | 8,100,800 | — | — |
| 2002-01-23 | $5.01 | $7.44 | 12,864,000 | — | — |
| 2002-01-22 | $4.90 | $7.27 | 6,331,200 | — | — |
| 2002-01-18 | $4.86 | $7.22 | 9,140,000 | — | — |
| 2002-01-17 | $4.86 | $7.21 | 6,368,000 | — | — |
| 2002-01-16 | $4.81 | $7.14 | 8,720,000 | — | — |
| 2002-01-15 | $4.90 | $7.28 | 9,468,000 | — | — |
| 2002-01-14 | $4.89 | $7.27 | 7,186,400 | — | — |
| 2002-01-11 | $4.88 | $7.25 | 12,852,000 | — | — |
| 2002-01-10 | $5.08 | $7.54 | 17,610,400 | — | — |
| 2002-01-09 | $4.99 | $7.41 | 12,359,200 | — | — |
| 2002-01-08 | $5.03 | $7.47 | 13,844,800 | — | — |
| 2002-01-07 | $5.02 | $7.46 | 6,711,200 | — | — |
| 2002-01-04 | $5.03 | $7.46 | 8,682,400 | — | — |
| 2002-01-03 | $4.87 | $7.24 | 10,510,400 | — | — |
| 2002-01-02 | $4.95 | $7.36 | 12,020,000 | — | — |