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
- 1995-11-14 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 | $4.25 | $4.93 | 61,200 | — | — |
| 2002-12-30 | $4.18 | $4.86 | 29,600 | — | — |
| 2002-12-27 | $4.21 | $4.89 | 97,000 | — | — |
| 2002-12-26 | $4.34 | $5.04 | 68,000 | — | — |
| 2002-12-24 | $4.36 | $5.07 | 54,800 | — | — |
| 2002-12-23 | $4.29 | $4.98 | 174,600 | — | — |
| 2002-12-20 | $4.47 | $5.19 | 292,200 | — | — |
| 2002-12-19 | $4.27 | $4.96 | 198,200 | — | — |
| 2002-12-18 | $4.19 | $4.86 | 92,000 | — | — |
| 2002-12-17 | $4.21 | $4.89 | 255,800 | — | — |
| 2002-12-16 | $4.23 | $4.91 | 487,600 | — | — |
| 2002-12-13 | $4.00 | $4.65 | 524,600 | — | — |
| 2002-12-12 | $4.00 | $4.65 | 768,600 | — | — |
| 2002-12-11 | $3.99 | $4.64 | 302,200 | — | — |
| 2002-12-10 | $4.05 | $4.71 | 430,400 | — | — |
| 2002-12-09 | $3.88 | $4.50 | 307,600 | — | — |
| 2002-12-06 | $3.95 | $4.59 | 122,800 | — | — |
| 2002-12-05 | $3.98 | $4.62 | 52,800 | — | — |
| 2002-12-04 | $3.99 | $4.64 | 88,800 | — | — |
| 2002-12-03 | $3.95 | $4.59 | 267,400 | — | — |
| 2002-12-02 | $3.84 | $4.46 | 270,800 | — | — |
| 2002-11-29 | $3.84 | $4.46 | 240,600 | — | — |
| 2002-11-27 | $3.79 | $4.40 | 121,400 | — | — |
| 2002-11-26 | $3.71 | $4.31 | 38,800 | — | — |
| 2002-11-25 | $3.73 | $4.34 | 87,200 | — | — |
| 2002-11-22 | $3.76 | $4.36 | 150,200 | — | — |
| 2002-11-21 | $3.77 | $4.38 | 265,000 | — | — |
| 2002-11-20 | $3.70 | $4.30 | 100,400 | — | — |
| 2002-11-19 | $3.63 | $4.21 | 258,200 | — | — |
| 2002-11-18 | $3.63 | $4.22 | 182,400 | — | — |
| 2002-11-15 | $3.65 | $4.24 | 206,000 | — | — |
| 2002-11-14 | $3.73 | $4.33 | 470,800 | — | — |
| 2002-11-13 | $3.49 | $4.06 | 84,400 | — | — |
| 2002-11-12 | $3.52 | $4.09 | 517,400 | — | — |
| 2002-11-11 | $3.30 | $3.84 | 166,200 | — | — |
| 2002-11-08 | $3.30 | $3.84 | 88,200 | — | — |
| 2002-11-07 | $3.25 | $3.78 | 140,000 | — | — |
| 2002-11-06 | $3.30 | $3.84 | 226,400 | — | — |
| 2002-11-05 | $3.32 | $3.85 | 336,600 | — | — |
| 2002-11-04 | $3.48 | $4.04 | 164,600 | — | — |
| 2002-11-01 | $3.40 | $3.95 | 177,200 | — | — |
| 2002-10-31 | $3.34 | $3.88 | 403,800 | — | — |
| 2002-10-30 | $3.25 | $3.78 | 276,600 | — | — |
| 2002-10-29 | $2.99 | $3.47 | 563,200 | — | — |
| 2002-10-28 | $2.95 | $3.43 | 581,400 | — | — |
| 2002-10-25 | $2.87 | $3.34 | 378,000 | — | — |
| 2002-10-24 | $2.95 | $3.43 | 215,400 | — | — |
| 2002-10-23 | $2.93 | $3.41 | 269,000 | — | — |
| 2002-10-22 | $2.98 | $3.46 | 892,600 | — | — |
| 2002-10-21 | $3.11 | $3.61 | 566,200 | — | — |
| 2002-10-18 | $3.04 | $3.53 | 943,000 | — | — |
| 2002-10-17 | $3.12 | $3.62 | 726,800 | — | — |
| 2002-10-16 | $2.96 | $3.44 | 625,000 | — | — |
| 2002-10-15 | $2.99 | $3.48 | 2,017,200 | — | — |
| 2002-10-14 | $2.81 | $3.27 | 1,855,200 | — | — |
| 2002-10-11 | $3.51 | $4.07 | 834,000 | — | — |
| 2002-10-10 | $3.55 | $4.12 | 139,800 | — | — |
| 2002-10-09 | $3.50 | $4.07 | 145,800 | — | — |
| 2002-10-08 | $3.63 | $4.21 | 181,200 | — | — |
| 2002-10-07 | $3.58 | $4.16 | 233,200 | — | — |
| 2002-10-04 | $3.59 | $4.17 | 199,600 | — | — |
| 2002-10-03 | $3.63 | $4.21 | 110,400 | — | — |
| 2002-10-02 | $3.65 | $4.24 | 96,600 | — | — |
| 2002-10-01 | $3.88 | $4.50 | 150,200 | — | — |
| 2002-09-30 | $3.72 | $4.32 | 473,400 | — | — |
| 2002-09-27 | $3.65 | $4.24 | 179,400 | — | — |
| 2002-09-26 | $3.73 | $4.34 | 387,800 | — | — |
| 2002-09-25 | $3.70 | $4.30 | 74,600 | — | — |
| 2002-09-24 | $3.62 | $4.21 | 157,000 | — | — |
| 2002-09-23 | $3.61 | $4.19 | 258,800 | — | — |
| 2002-09-20 | $3.66 | $4.25 | 230,800 | — | — |
| 2002-09-19 | $3.50 | $4.07 | 214,200 | — | — |
| 2002-09-18 | $3.72 | $4.32 | 164,200 | — | — |
| 2002-09-17 | $3.82 | $4.43 | 51,200 | — | — |
| 2002-09-16 | $3.79 | $4.41 | 171,000 | — | — |
| 2002-09-13 | $3.72 | $4.32 | 168,200 | — | — |
| 2002-09-12 | $3.89 | $4.52 | 78,800 | — | — |
| 2002-09-11 | $4.02 | $4.67 | 37,400 | — | — |
| 2002-09-10 | $3.99 | $4.64 | 133,800 | — | — |
| 2002-09-09 | $3.94 | $4.57 | 123,400 | — | — |
| 2002-09-06 | $3.85 | $4.48 | 53,000 | — | — |
| 2002-09-05 | $3.75 | $4.35 | 209,600 | — | — |
| 2002-09-04 | $3.63 | $4.21 | 267,800 | — | — |
| 2002-09-03 | $3.72 | $4.32 | 547,200 | — | — |
| 2002-08-30 | $3.95 | $4.59 | 600,000 | — | — |
| 2002-08-29 | $4.03 | $4.68 | 200,200 | — | — |
| 2002-08-28 | $4.13 | $4.79 | 68,400 | — | — |
| 2002-08-27 | $4.20 | $4.88 | 136,000 | — | — |
| 2002-08-26 | $4.25 | $4.94 | 108,000 | — | — |
| 2002-08-23 | $4.29 | $4.98 | 75,600 | — | — |
| 2002-08-22 | $4.30 | $5.00 | 248,200 | — | — |
| 2002-08-21 | $4.35 | $5.06 | 344,200 | — | — |
| 2002-08-20 | $4.16 | $4.84 | 190,600 | — | — |
| 2002-08-19 | $4.18 | $4.85 | 232,400 | — | — |
| 2002-08-16 | $4.10 | $4.76 | 269,000 | — | — |
| 2002-08-15 | $4.07 | $4.73 | 76,800 | — | — |
| 2002-08-14 | $4.05 | $4.71 | 156,800 | — | — |
| 2002-08-13 | $4.15 | $4.82 | 74,800 | — | — |
| 2002-08-12 | $4.13 | $4.79 | 76,200 | — | — |
| 2002-08-09 | $4.18 | $4.85 | 179,200 | — | — |
| 2002-08-08 | $4.18 | $4.85 | 157,200 | — | — |
| 2002-08-07 | $4.08 | $4.74 | 554,800 | — | — |
| 2002-08-06 | $4.03 | $4.68 | 349,000 | — | — |
| 2002-08-05 | $3.88 | $4.50 | 143,200 | — | — |
| 2002-08-02 | $3.89 | $4.52 | 351,800 | — | — |
| 2002-08-01 | $3.96 | $4.60 | 336,800 | — | — |
| 2002-07-31 | $4.01 | $4.66 | 566,800 | — | — |
| 2002-07-30 | $4.00 | $4.65 | 433,000 | — | — |
| 2002-07-29 | $3.92 | $4.55 | 79,400 | — | — |
| 2002-07-26 | $3.58 | $4.16 | 197,800 | — | — |
| 2002-07-25 | $3.73 | $4.33 | 518,400 | — | — |
| 2002-07-24 | $4.03 | $4.41 | 736,200 | — | — |
| 2002-07-23 | $4.12 | $4.51 | 151,600 | — | — |
| 2002-07-22 | $4.15 | $4.55 | 274,000 | — | — |
| 2002-07-19 | $4.26 | $4.67 | 152,600 | — | — |
| 2002-07-18 | $4.28 | $4.68 | 497,200 | — | — |
| 2002-07-17 | $4.10 | $4.49 | 369,800 | — | — |
| 2002-07-16 | $4.03 | $4.42 | 677,400 | — | — |
| 2002-07-15 | $4.12 | $4.51 | 416,000 | — | — |
| 2002-07-12 | $4.06 | $4.44 | 159,400 | — | — |
| 2002-07-11 | $3.95 | $4.33 | 204,400 | — | — |
| 2002-07-10 | $4.03 | $4.41 | 78,200 | — | — |
| 2002-07-09 | $4.12 | $4.51 | 255,400 | — | — |
| 2002-07-08 | $4.02 | $4.40 | 358,000 | — | — |
| 2002-07-05 | $4.17 | $4.56 | 278,800 | — | — |
| 2002-07-03 | $3.93 | $4.30 | 185,000 | — | — |
| 2002-07-02 | $3.88 | $4.25 | 981,800 | — | — |
| 2002-07-01 | $4.19 | $4.59 | 500,400 | — | — |
| 2002-06-28 | $4.40 | $4.82 | 255,600 | — | — |
| 2002-06-27 | $4.36 | $4.78 | 651,800 | — | — |
| 2002-06-26 | $4.29 | $4.70 | 509,000 | — | — |
| 2002-06-25 | $4.34 | $4.76 | 358,200 | — | — |
| 2002-06-24 | $4.55 | $4.98 | 1,008,800 | — | — |
| 2002-06-21 | $4.75 | $5.20 | 170,600 | — | — |
| 2002-06-20 | $4.85 | $5.31 | 446,000 | — | — |
| 2002-06-19 | $4.79 | $5.25 | 321,600 | — | — |
| 2002-06-18 | $4.85 | $5.31 | 389,000 | — | — |
| 2002-06-17 | $4.89 | $5.35 | 494,000 | — | — |
| 2002-06-14 | $4.81 | $5.26 | 1,827,800 | — | — |
| 2002-06-13 | $4.63 | $5.07 | 468,200 | — | — |
| 2002-06-12 | $4.51 | $4.94 | 177,800 | — | — |
| 2002-06-11 | $4.48 | $4.90 | 302,400 | — | — |
| 2002-06-10 | $4.48 | $4.90 | 75,600 | — | — |
| 2002-06-07 | $4.43 | $4.85 | 178,600 | — | — |
| 2002-06-06 | $4.44 | $4.86 | 143,200 | — | — |
| 2002-06-05 | $4.50 | $4.93 | 201,200 | — | — |
| 2002-06-04 | $4.48 | $4.91 | 122,200 | — | — |
| 2002-06-03 | $4.58 | $5.01 | 167,800 | — | — |
| 2002-05-31 | $4.59 | $5.03 | 253,800 | — | — |
| 2002-05-30 | $4.50 | $4.93 | 55,200 | — | — |
| 2002-05-29 | $4.46 | $4.88 | 270,800 | — | — |
| 2002-05-28 | $4.38 | $4.80 | 199,200 | — | — |
| 2002-05-24 | $4.23 | $4.63 | 80,800 | — | — |
| 2002-05-23 | $4.27 | $4.68 | 79,800 | — | — |
| 2002-05-22 | $4.20 | $4.60 | 241,600 | — | — |
| 2002-05-21 | $4.39 | $4.80 | 143,600 | — | — |
| 2002-05-20 | $4.42 | $4.84 | 189,600 | — | — |
| 2002-05-17 | $4.40 | $4.82 | 58,800 | — | — |
| 2002-05-16 | $4.38 | $4.80 | 139,600 | — | — |
| 2002-05-15 | $4.39 | $4.81 | 328,600 | — | — |
| 2002-05-14 | $4.60 | $5.04 | 98,200 | — | — |
| 2002-05-13 | $4.53 | $4.96 | 121,400 | — | — |
| 2002-05-10 | $4.57 | $5.01 | 132,200 | — | — |
| 2002-05-09 | $4.62 | $5.06 | 134,000 | — | — |
| 2002-05-08 | $4.64 | $5.08 | 263,000 | — | — |
| 2002-05-07 | $4.54 | $4.97 | 199,600 | — | — |
| 2002-05-06 | $4.51 | $4.94 | 306,200 | — | — |
| 2002-05-03 | $4.55 | $4.99 | 170,000 | — | — |
| 2002-05-02 | $4.53 | $4.96 | 540,600 | — | — |
| 2002-05-01 | $4.63 | $5.07 | 254,200 | — | — |
| 2002-04-30 | $4.46 | $4.89 | 259,600 | — | — |
| 2002-04-29 | $4.34 | $4.75 | 615,200 | — | — |
| 2002-04-26 | $4.51 | $4.94 | 126,600 | — | — |
| 2002-04-25 | $4.53 | $4.96 | 232,800 | — | — |
| 2002-04-24 | $4.58 | $5.01 | 125,400 | — | — |
| 2002-04-23 | $4.50 | $4.93 | 298,200 | — | — |
| 2002-04-22 | $4.39 | $4.80 | 708,600 | — | — |
| 2002-04-19 | $4.55 | $4.98 | 631,400 | — | — |
| 2002-04-18 | $4.58 | $5.01 | 474,800 | — | — |
| 2002-04-17 | $4.59 | $5.03 | 746,400 | — | — |
| 2002-04-16 | $4.82 | $5.28 | 652,000 | — | — |
| 2002-04-15 | $4.81 | $5.27 | 534,000 | — | — |
| 2002-04-12 | $4.75 | $5.20 | 200,600 | — | — |
| 2002-04-11 | $4.56 | $4.99 | 319,000 | — | — |
| 2002-04-10 | $4.80 | $5.25 | 582,600 | — | — |
| 2002-04-09 | $4.70 | $5.15 | 485,200 | — | — |
| 2002-04-08 | $4.69 | $5.14 | 707,800 | — | — |
| 2002-04-05 | $4.76 | $5.21 | 1,572,800 | — | — |
| 2002-04-04 | $4.67 | $5.11 | 965,600 | — | — |
| 2002-04-03 | $4.45 | $4.87 | 319,800 | — | — |
| 2002-04-02 | $4.35 | $4.77 | 1,106,800 | — | — |
| 2002-04-01 | $4.31 | $4.72 | 156,600 | — | — |
| 2002-03-28 | $4.18 | $4.57 | 335,800 | — | — |
| 2002-03-27 | $4.30 | $4.71 | 183,800 | — | — |
| 2002-03-26 | $4.29 | $4.70 | 717,400 | — | — |
| 2002-03-25 | $4.08 | $4.46 | 71,200 | — | — |
| 2002-03-22 | $4.16 | $4.56 | 478,400 | — | — |
| 2002-03-21 | $4.03 | $4.42 | 161,000 | — | — |
| 2002-03-20 | $3.93 | $4.30 | 170,200 | — | — |
| 2002-03-19 | $3.88 | $4.25 | 92,200 | — | — |
| 2002-03-18 | $3.90 | $4.27 | 70,200 | — | — |
| 2002-03-15 | $3.90 | $4.27 | 37,000 | — | — |
| 2002-03-14 | $3.87 | $4.24 | 53,000 | — | — |
| 2002-03-13 | $3.88 | $4.25 | 310,400 | — | — |
| 2002-03-12 | $3.94 | $4.32 | 73,200 | — | — |
| 2002-03-11 | $3.99 | $4.37 | 191,800 | — | — |
| 2002-03-08 | $3.90 | $4.27 | 169,400 | — | — |
| 2002-03-07 | $3.91 | $4.28 | 503,400 | — | — |
| 2002-03-06 | $4.16 | $4.56 | 1,564,800 | — | — |
| 2002-03-05 | $3.71 | $4.06 | 259,600 | — | — |
| 2002-03-04 | $3.62 | $3.97 | 228,600 | — | — |
| 2002-03-01 | $3.55 | $3.88 | 152,400 | — | — |
| 2002-02-28 | $3.50 | $3.83 | 143,200 | — | — |
| 2002-02-27 | $3.55 | $3.88 | 173,600 | — | — |
| 2002-02-26 | $3.41 | $3.73 | 229,000 | — | — |
| 2002-02-25 | $3.49 | $3.82 | 250,600 | — | — |
| 2002-02-22 | $3.55 | $3.89 | 287,400 | — | — |
| 2002-02-21 | $3.54 | $3.88 | 99,200 | — | — |
| 2002-02-20 | $3.58 | $3.92 | 349,000 | — | — |
| 2002-02-19 | $3.55 | $3.89 | 976,600 | — | — |
| 2002-02-15 | $3.48 | $3.81 | 202,200 | — | — |
| 2002-02-14 | $3.36 | $3.68 | 193,400 | — | — |
| 2002-02-13 | $3.45 | $3.78 | 88,400 | — | — |
| 2002-02-12 | $3.38 | $3.70 | 85,600 | — | — |
| 2002-02-11 | $3.40 | $3.73 | 89,600 | — | — |
| 2002-02-08 | $3.38 | $3.70 | 135,000 | — | — |
| 2002-02-07 | $3.26 | $3.57 | 558,200 | — | — |
| 2002-02-06 | $3.52 | $3.85 | 804,600 | — | — |
| 2002-02-05 | $3.53 | $3.86 | 177,400 | — | — |
| 2002-02-04 | $3.51 | $3.85 | 422,600 | — | — |
| 2002-02-01 | $3.56 | $3.90 | 299,600 | — | — |
| 2002-01-31 | $3.60 | $3.94 | 185,600 | — | — |
| 2002-01-30 | $3.48 | $3.81 | 204,400 | — | — |
| 2002-01-29 | $3.40 | $3.73 | 172,200 | — | — |
| 2002-01-28 | $3.36 | $3.68 | 98,600 | — | — |
| 2002-01-25 | $3.41 | $3.73 | 458,600 | — | — |
| 2002-01-24 | $3.48 | $3.81 | 500,000 | — | — |
| 2002-01-23 | $3.33 | $3.64 | 166,800 | — | — |
| 2002-01-22 | $3.24 | $3.55 | 121,200 | — | — |
| 2002-01-18 | $3.08 | $3.37 | 194,400 | — | — |
| 2002-01-17 | $3.15 | $3.45 | 618,200 | — | — |
| 2002-01-16 | $3.23 | $3.53 | 394,800 | — | — |
| 2002-01-15 | $3.28 | $3.59 | 184,400 | — | — |
| 2002-01-14 | $3.20 | $3.51 | 392,000 | — | — |
| 2002-01-11 | $3.15 | $3.45 | 379,000 | — | — |
| 2002-01-10 | $3.00 | $3.28 | 347,000 | — | — |
| 2002-01-09 | $2.85 | $3.12 | 125,600 | — | — |
| 2002-01-08 | $2.78 | $3.05 | 85,600 | — | — |
| 2002-01-07 | $2.84 | $3.11 | 116,200 | — | — |
| 2002-01-04 | $2.85 | $3.12 | 588,600 | — | — |
| 2002-01-03 | $2.81 | $3.08 | 154,200 | — | — |
| 2002-01-02 | $2.85 | $3.12 | 68,000 | — | — |