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
- 1999-04-08 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 | $4.41 | $4.41 | 1,110,400 | — | — |
| 2002-12-30 | $4.46 | $4.46 | 1,372,000 | — | — |
| 2002-12-27 | $4.37 | $4.37 | 1,720,000 | — | — |
| 2002-12-26 | $4.71 | $4.71 | 393,600 | — | — |
| 2002-12-24 | $4.68 | $4.68 | 437,600 | — | — |
| 2002-12-23 | $4.78 | $4.78 | 1,836,800 | — | — |
| 2002-12-20 | $4.62 | $4.62 | 1,012,000 | — | — |
| 2002-12-19 | $4.49 | $4.49 | 570,400 | — | — |
| 2002-12-18 | $4.49 | $4.49 | 921,600 | — | — |
| 2002-12-17 | $4.53 | $4.53 | 2,216,000 | — | — |
| 2002-12-16 | $4.35 | $4.35 | 880,800 | — | — |
| 2002-12-13 | $4.29 | $4.29 | 684,800 | — | — |
| 2002-12-12 | $4.31 | $4.31 | 1,521,600 | — | — |
| 2002-12-11 | $4.41 | $4.41 | 2,271,200 | — | — |
| 2002-12-10 | $4.51 | $4.51 | 1,296,800 | — | — |
| 2002-12-09 | $4.26 | $4.26 | 651,200 | — | — |
| 2002-12-06 | $4.24 | $4.24 | 492,800 | — | — |
| 2002-12-05 | $4.15 | $4.15 | 672,800 | — | — |
| 2002-12-04 | $4.32 | $4.32 | 712,800 | — | — |
| 2002-12-03 | $4.18 | $4.18 | 486,400 | — | — |
| 2002-12-02 | $4.27 | $4.27 | 1,163,200 | — | — |
| 2002-11-29 | $4.11 | $4.11 | 621,600 | — | — |
| 2002-11-27 | $4.22 | $4.22 | 2,105,600 | — | — |
| 2002-11-26 | $4.17 | $4.17 | 1,200,000 | — | — |
| 2002-11-25 | $4.05 | $4.05 | 1,117,600 | — | — |
| 2002-11-22 | $3.98 | $3.98 | 925,600 | — | — |
| 2002-11-21 | $3.88 | $3.88 | 996,800 | — | — |
| 2002-11-20 | $3.64 | $3.64 | 776,800 | — | — |
| 2002-11-19 | $3.60 | $3.60 | 280,800 | — | — |
| 2002-11-18 | $3.64 | $3.64 | 1,014,400 | — | — |
| 2002-11-15 | $3.65 | $3.65 | 363,200 | — | — |
| 2002-11-14 | $3.69 | $3.69 | 545,600 | — | — |
| 2002-11-13 | $3.66 | $3.66 | 958,400 | — | — |
| 2002-11-12 | $3.74 | $3.74 | 729,600 | — | — |
| 2002-11-11 | $3.51 | $3.51 | 532,000 | — | — |
| 2002-11-08 | $3.69 | $3.69 | 648,800 | — | — |
| 2002-11-07 | $3.55 | $3.54 | 432,800 | — | — |
| 2002-11-06 | $3.71 | $3.71 | 368,800 | — | — |
| 2002-11-05 | $3.70 | $3.70 | 624,000 | — | — |
| 2002-11-04 | $3.73 | $3.73 | 906,400 | — | — |
| 2002-11-01 | $3.63 | $3.63 | 691,200 | — | — |
| 2002-10-31 | $3.56 | $3.56 | 476,800 | — | — |
| 2002-10-30 | $3.61 | $3.61 | 329,600 | — | — |
| 2002-10-29 | $3.48 | $3.48 | 668,000 | — | — |
| 2002-10-28 | $3.32 | $3.32 | 394,400 | — | — |
| 2002-10-25 | $3.43 | $3.43 | 444,800 | — | — |
| 2002-10-24 | $3.44 | $3.44 | 306,400 | — | — |
| 2002-10-23 | $3.34 | $3.34 | 169,600 | — | — |
| 2002-10-22 | $3.28 | $3.28 | 168,000 | — | — |
| 2002-10-21 | $3.37 | $3.37 | 220,800 | — | — |
| 2002-10-18 | $3.15 | $3.15 | 428,000 | — | — |
| 2002-10-17 | $3.35 | $3.35 | 388,000 | — | — |
| 2002-10-16 | $3.31 | $3.31 | 550,400 | — | — |
| 2002-10-15 | $3.21 | $3.21 | 184,800 | — | — |
| 2002-10-14 | $3.14 | $3.14 | 317,600 | — | — |
| 2002-10-11 | $3.01 | $3.01 | 212,000 | — | — |
| 2002-10-10 | $2.83 | $2.82 | 714,400 | — | — |
| 2002-10-09 | $2.82 | $2.82 | 489,600 | — | — |
| 2002-10-08 | $3.11 | $3.11 | 534,400 | — | — |
| 2002-10-07 | $3.18 | $3.18 | 1,116,800 | — | — |
| 2002-10-04 | $3.13 | $3.13 | 656,800 | — | — |
| 2002-10-03 | $3.31 | $3.31 | 488,800 | — | — |
| 2002-10-02 | $3.37 | $3.37 | 368,800 | — | — |
| 2002-10-01 | $3.25 | $3.25 | 603,200 | — | — |
| 2002-09-30 | $3.42 | $3.42 | 124,800 | — | — |
| 2002-09-27 | $3.44 | $3.44 | 669,600 | — | — |
| 2002-09-26 | $3.56 | $3.56 | 430,400 | — | — |
| 2002-09-25 | $3.39 | $3.39 | 252,000 | — | — |
| 2002-09-24 | $3.29 | $3.29 | 669,600 | — | — |
| 2002-09-23 | $3.41 | $3.41 | 285,600 | — | — |
| 2002-09-20 | $3.49 | $3.49 | 370,400 | — | — |
| 2002-09-19 | $3.54 | $3.54 | 508,000 | — | — |
| 2002-09-18 | $3.69 | $3.69 | 1,079,200 | — | — |
| 2002-09-17 | $3.69 | $3.69 | 244,000 | — | — |
| 2002-09-16 | $3.67 | $3.67 | 193,600 | — | — |
| 2002-09-13 | $3.69 | $3.69 | 309,600 | — | — |
| 2002-09-12 | $3.72 | $3.72 | 355,200 | — | — |
| 2002-09-11 | $3.66 | $3.66 | 120,800 | — | — |
| 2002-09-10 | $3.64 | $3.64 | 227,200 | — | — |
| 2002-09-09 | $3.58 | $3.58 | 390,400 | — | — |
| 2002-09-06 | $3.47 | $3.47 | 546,400 | — | — |
| 2002-09-05 | $3.50 | $3.50 | 422,400 | — | — |
| 2002-09-04 | $3.65 | $3.65 | 257,600 | — | — |
| 2002-09-03 | $3.51 | $3.51 | 516,000 | — | — |
| 2002-08-30 | $3.55 | $3.55 | 832,000 | — | — |
| 2002-08-29 | $3.45 | $3.45 | 1,415,200 | — | — |
| 2002-08-28 | $3.23 | $3.23 | 248,000 | — | — |
| 2002-08-27 | $3.32 | $3.32 | 222,400 | — | — |
| 2002-08-26 | $3.35 | $3.35 | 246,400 | — | — |
| 2002-08-23 | $3.43 | $3.43 | 212,000 | — | — |
| 2002-08-22 | $3.48 | $3.48 | 208,800 | — | — |
| 2002-08-21 | $3.54 | $3.54 | 245,600 | — | — |
| 2002-08-20 | $3.57 | $3.57 | 341,600 | — | — |
| 2002-08-19 | $3.38 | $3.38 | 221,600 | — | — |
| 2002-08-16 | $3.19 | $3.19 | 130,400 | — | — |
| 2002-08-15 | $3.19 | $3.19 | 160,000 | — | — |
| 2002-08-14 | $3.21 | $3.21 | 238,400 | — | — |
| 2002-08-13 | $3.21 | $3.21 | 152,800 | — | — |
| 2002-08-12 | $3.33 | $3.33 | 195,200 | — | — |
| 2002-08-09 | $3.40 | $3.40 | 368,000 | — | — |
| 2002-08-08 | $3.23 | $3.23 | 164,000 | — | — |
| 2002-08-07 | $3.22 | $3.22 | 256,000 | — | — |
| 2002-08-06 | $3.21 | $3.21 | 288,000 | — | — |
| 2002-08-05 | $3.14 | $3.14 | 324,800 | — | — |
| 2002-08-02 | $3.24 | $3.24 | 192,800 | — | — |
| 2002-08-01 | $3.33 | $3.32 | 249,600 | — | — |
| 2002-07-31 | $3.36 | $3.36 | 672,800 | — | — |
| 2002-07-30 | $3.38 | $3.38 | 786,400 | — | — |
| 2002-07-29 | $3.46 | $3.46 | 692,000 | — | — |
| 2002-07-26 | $3.16 | $3.16 | 283,200 | — | — |
| 2002-07-25 | $3.18 | $3.18 | 262,400 | — | — |
| 2002-07-24 | $3.17 | $3.17 | 716,800 | — | — |
| 2002-07-23 | $2.91 | $2.91 | 772,800 | — | — |
| 2002-07-22 | $3.03 | $3.03 | 268,000 | — | — |
| 2002-07-19 | $3.06 | $3.06 | 257,600 | — | — |
| 2002-07-18 | $3.14 | $3.14 | 364,800 | — | — |
| 2002-07-17 | $3.24 | $3.24 | 357,600 | — | — |
| 2002-07-16 | $3.19 | $3.19 | 431,200 | — | — |
| 2002-07-15 | $3.29 | $3.29 | 321,600 | — | — |
| 2002-07-12 | $3.37 | $3.37 | 714,400 | — | — |
| 2002-07-11 | $3.44 | $3.44 | 671,200 | — | — |
| 2002-07-10 | $3.59 | $3.59 | 616,000 | — | — |
| 2002-07-09 | $3.76 | $3.76 | 371,200 | — | — |
| 2002-07-08 | $3.84 | $3.84 | 1,020,800 | — | — |
| 2002-07-05 | $3.86 | $3.86 | 1,092,800 | — | — |
| 2002-07-03 | $3.75 | $3.75 | 653,600 | — | — |
| 2002-07-02 | $3.90 | $3.90 | 444,000 | — | — |
| 2002-07-01 | $3.91 | $3.91 | 256,800 | — | — |
| 2002-06-28 | $3.93 | $3.93 | 532,800 | — | — |
| 2002-06-27 | $3.88 | $3.88 | 680,000 | — | — |
| 2002-06-26 | $3.98 | $3.98 | 828,800 | — | — |
| 2002-06-25 | $4.13 | $4.13 | 2,737,600 | — | — |
| 2002-06-24 | $3.80 | $3.80 | 1,174,400 | — | — |
| 2002-06-21 | $3.74 | $3.74 | 448,000 | — | — |
| 2002-06-20 | $3.68 | $3.68 | 484,800 | — | — |
| 2002-06-19 | $3.56 | $3.56 | 462,400 | — | — |
| 2002-06-18 | $3.55 | $3.55 | 241,600 | — | — |
| 2002-06-17 | $3.50 | $3.50 | 129,600 | — | — |
| 2002-06-14 | $3.40 | $3.40 | 143,200 | — | — |
| 2002-06-13 | $3.42 | $3.42 | 204,000 | — | — |
| 2002-06-12 | $3.48 | $3.48 | 193,600 | — | — |
| 2002-06-11 | $3.50 | $3.50 | 338,400 | — | — |
| 2002-06-10 | $3.41 | $3.41 | 251,200 | — | — |
| 2002-06-07 | $3.40 | $3.40 | 225,600 | — | — |
| 2002-06-06 | $3.26 | $3.26 | 262,400 | — | — |
| 2002-06-05 | $3.31 | $3.31 | 200,800 | — | — |
| 2002-06-04 | $3.42 | $3.42 | 165,600 | — | — |
| 2002-06-03 | $3.25 | $3.25 | 530,400 | — | — |
| 2002-05-31 | $3.46 | $3.46 | 116,800 | — | — |
| 2002-05-30 | $3.44 | $3.44 | 290,400 | — | — |
| 2002-05-29 | $3.41 | $3.41 | 136,800 | — | — |
| 2002-05-28 | $3.41 | $3.41 | 164,000 | — | — |
| 2002-05-24 | $3.49 | $3.49 | 284,800 | — | — |
| 2002-05-23 | $3.57 | $3.57 | 1,173,600 | — | — |
| 2002-05-22 | $3.31 | $3.31 | 718,400 | — | — |
| 2002-05-21 | $3.26 | $3.26 | 176,800 | — | — |
| 2002-05-20 | $3.23 | $3.23 | 216,000 | — | — |
| 2002-05-17 | $3.16 | $3.16 | 278,400 | — | — |
| 2002-05-16 | $3.13 | $3.13 | 217,600 | — | — |
| 2002-05-15 | $3.18 | $3.18 | 345,600 | — | — |
| 2002-05-14 | $3.34 | $3.34 | 328,000 | — | — |
| 2002-05-13 | $3.34 | $3.34 | 218,400 | — | — |
| 2002-05-10 | $3.13 | $3.13 | 516,000 | — | — |
| 2002-05-09 | $3.35 | $3.35 | 208,000 | — | — |
| 2002-05-08 | $3.44 | $3.44 | 424,800 | — | — |
| 2002-05-07 | $3.41 | $3.41 | 150,400 | — | — |
| 2002-05-06 | $3.38 | $3.38 | 474,400 | — | — |
| 2002-05-03 | $3.37 | $3.37 | 608,800 | — | — |
| 2002-05-02 | $3.41 | $3.41 | 199,200 | — | — |
| 2002-05-01 | $3.43 | $3.43 | 304,000 | — | — |
| 2002-04-30 | $3.53 | $3.53 | 203,200 | — | — |
| 2002-04-29 | $3.38 | $3.38 | 323,200 | — | — |
| 2002-04-26 | $3.44 | $3.44 | 384,000 | — | — |
| 2002-04-25 | $3.50 | $3.50 | 168,000 | — | — |
| 2002-04-24 | $3.55 | $3.55 | 468,800 | — | — |
| 2002-04-23 | $3.48 | $3.48 | 462,400 | — | — |
| 2002-04-22 | $3.40 | $3.40 | 601,600 | — | — |
| 2002-04-19 | $3.54 | $3.54 | 4,124,000 | — | — |
| 2002-04-18 | $3.06 | $3.06 | 303,200 | — | — |
| 2002-04-17 | $3.11 | $3.11 | 407,200 | — | — |
| 2002-04-16 | $3.21 | $3.21 | 500,000 | — | — |
| 2002-04-15 | $3.25 | $3.25 | 610,400 | — | — |
| 2002-04-12 | $3.24 | $3.24 | 239,200 | — | — |
| 2002-04-11 | $3.24 | $3.24 | 399,200 | — | — |
| 2002-04-10 | $3.33 | $3.33 | 296,000 | — | — |
| 2002-04-09 | $3.15 | $3.15 | 293,600 | — | — |
| 2002-04-08 | $3.08 | $3.07 | 142,400 | — | — |
| 2002-04-05 | $2.99 | $2.99 | 148,800 | — | — |
| 2002-04-04 | $2.97 | $2.97 | 153,600 | — | — |
| 2002-04-03 | $3.00 | $3.00 | 288,000 | — | — |
| 2002-04-02 | $2.99 | $2.99 | 140,000 | — | — |
| 2002-04-01 | $2.97 | $2.97 | 94,400 | — | — |
| 2002-03-28 | $2.96 | $2.96 | 104,000 | — | — |
| 2002-03-27 | $2.94 | $2.94 | 158,400 | — | — |
| 2002-03-26 | $2.92 | $2.92 | 197,600 | — | — |
| 2002-03-25 | $2.83 | $2.83 | 165,600 | — | — |
| 2002-03-22 | $2.83 | $2.83 | 52,000 | — | — |
| 2002-03-21 | $2.81 | $2.81 | 213,600 | — | — |
| 2002-03-20 | $2.95 | $2.95 | 303,200 | — | — |
| 2002-03-19 | $2.97 | $2.97 | 370,400 | — | — |
| 2002-03-18 | $2.97 | $2.97 | 211,200 | — | — |
| 2002-03-15 | $2.95 | $2.95 | 183,200 | — | — |
| 2002-03-14 | $2.94 | $2.94 | 284,000 | — | — |
| 2002-03-13 | $2.82 | $2.82 | 183,200 | — | — |
| 2002-03-12 | $2.79 | $2.79 | 166,400 | — | — |
| 2002-03-11 | $2.77 | $2.77 | 577,600 | — | — |
| 2002-03-08 | $2.77 | $2.77 | 234,400 | — | — |
| 2002-03-07 | $2.73 | $2.73 | 72,000 | — | — |
| 2002-03-06 | $2.64 | $2.64 | 204,000 | — | — |
| 2002-03-05 | $2.66 | $2.66 | 493,600 | — | — |
| 2002-03-04 | $2.71 | $2.71 | 272,800 | — | — |
| 2002-03-01 | $2.75 | $2.75 | 157,600 | — | — |
| 2002-02-28 | $2.75 | $2.75 | 205,600 | — | — |
| 2002-02-27 | $2.74 | $2.74 | 307,200 | — | — |
| 2002-02-26 | $2.79 | $2.79 | 1,405,600 | — | — |
| 2002-02-25 | $2.50 | $2.50 | 187,200 | — | — |
| 2002-02-22 | $2.50 | $2.50 | 122,400 | — | — |
| 2002-02-21 | $2.50 | $2.50 | 144,800 | — | — |
| 2002-02-20 | $2.49 | $2.49 | 60,000 | — | — |
| 2002-02-19 | $2.47 | $2.47 | 172,000 | — | — |
| 2002-02-15 | $2.49 | $2.49 | 170,400 | — | — |
| 2002-02-14 | $2.49 | $2.49 | 328,800 | — | — |
| 2002-02-13 | $2.49 | $2.49 | 686,400 | — | — |
| 2002-02-12 | $2.36 | $2.36 | 346,400 | — | — |
| 2002-02-11 | $2.30 | $2.30 | 628,000 | — | — |
| 2002-02-08 | $2.32 | $2.32 | 285,600 | — | — |
| 2002-02-07 | $2.34 | $2.34 | 195,200 | — | — |
| 2002-02-06 | $2.40 | $2.40 | 448,000 | — | — |
| 2002-02-05 | $2.48 | $2.48 | 479,200 | — | — |
| 2002-02-04 | $2.60 | $2.60 | 308,000 | — | — |
| 2002-02-01 | $2.63 | $2.63 | 1,172,800 | — | — |
| 2002-01-31 | $2.69 | $2.69 | 3,484,000 | — | — |
| 2002-01-30 | $2.29 | $2.29 | 176,800 | — | — |
| 2002-01-29 | $2.24 | $2.24 | 129,600 | — | — |
| 2002-01-28 | $2.40 | $2.40 | 132,800 | — | — |
| 2002-01-25 | $2.41 | $2.41 | 298,400 | — | — |
| 2002-01-24 | $2.38 | $2.38 | 331,200 | — | — |
| 2002-01-23 | $2.23 | $2.23 | 193,600 | — | — |
| 2002-01-22 | $2.19 | $2.19 | 144,000 | — | — |
| 2002-01-18 | $2.18 | $2.18 | 105,600 | — | — |
| 2002-01-17 | $2.19 | $2.19 | 145,600 | — | — |
| 2002-01-16 | $2.17 | $2.17 | 84,000 | — | — |
| 2002-01-15 | $2.14 | $2.14 | 218,400 | — | — |
| 2002-01-14 | $2.15 | $2.15 | 354,400 | — | — |
| 2002-01-11 | $2.34 | $2.34 | 87,200 | — | — |
| 2002-01-10 | $2.34 | $2.34 | 104,800 | — | — |
| 2002-01-09 | $2.31 | $2.31 | 110,400 | — | — |
| 2002-01-08 | $2.37 | $2.37 | 148,000 | — | — |
| 2002-01-07 | $2.36 | $2.36 | 243,200 | — | — |
| 2002-01-04 | $2.38 | $2.38 | 351,200 | — | — |
| 2002-01-03 | $2.38 | $2.38 | 238,400 | — | — |
| 2002-01-02 | $2.38 | $2.38 | 341,600 | — | — |