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
- 1980-03-17 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 | $4.17 | $10.55 | 104,500 | — | — |
| 2002-12-30 | $4.08 | $10.32 | 66,500 | — | — |
| 2002-12-27 | $3.94 | $9.97 | 53,800 | — | — |
| 2002-12-26 | $3.95 | $9.99 | 60,900 | — | — |
| 2002-12-24 | $4.10 | $10.37 | 18,400 | — | — |
| 2002-12-23 | $4.16 | $10.52 | 38,600 | — | — |
| 2002-12-20 | $3.96 | $10.02 | 70,000 | — | — |
| 2002-12-19 | $3.99 | $10.09 | 107,000 | — | — |
| 2002-12-18 | $4.29 | $10.85 | 79,200 | — | — |
| 2002-12-17 | $4.48 | $11.33 | 12,300 | — | — |
| 2002-12-16 | $4.40 | $11.13 | 41,900 | — | — |
| 2002-12-13 | $4.67 | $11.81 | 33,100 | — | — |
| 2002-12-12 | $4.73 | $11.97 | 21,500 | — | — |
| 2002-12-11 | $4.75 | $12.02 | 54,200 | — | — |
| 2002-12-10 | $4.69 | $11.86 | 77,400 | — | — |
| 2002-12-09 | $4.70 | $11.89 | 129,700 | — | — |
| 2002-12-06 | $4.73 | $11.97 | 45,200 | — | — |
| 2002-12-05 | $4.49 | $11.36 | 35,600 | — | — |
| 2002-12-04 | $4.51 | $11.41 | 50,900 | — | — |
| 2002-12-03 | $4.45 | $11.26 | 22,900 | — | — |
| 2002-12-02 | $4.39 | $11.11 | 44,300 | — | — |
| 2002-11-29 | $4.45 | $11.26 | 24,600 | — | — |
| 2002-11-27 | $4.44 | $11.23 | 44,500 | — | — |
| 2002-11-26 | $4.35 | $11.00 | 23,400 | — | — |
| 2002-11-25 | $4.40 | $11.13 | 38,600 | — | — |
| 2002-11-22 | $4.45 | $11.26 | 70,000 | — | — |
| 2002-11-21 | $4.15 | $10.50 | 87,200 | — | — |
| 2002-11-20 | $4.05 | $10.25 | 25,400 | — | — |
| 2002-11-19 | $3.90 | $9.87 | 43,500 | — | — |
| 2002-11-18 | $3.99 | $10.09 | 66,900 | — | — |
| 2002-11-15 | $4.10 | $10.37 | 27,800 | — | — |
| 2002-11-14 | $4.10 | $10.37 | 27,200 | — | — |
| 2002-11-13 | $4.04 | $10.22 | 40,900 | — | — |
| 2002-11-12 | $3.99 | $10.09 | 18,800 | — | — |
| 2002-11-11 | $3.97 | $10.04 | 29,900 | — | — |
| 2002-11-08 | $3.94 | $9.97 | 24,800 | — | — |
| 2002-11-07 | $3.99 | $10.09 | 28,300 | — | — |
| 2002-11-06 | $4.00 | $10.12 | 241,100 | — | — |
| 2002-11-05 | $3.99 | $10.09 | 50,800 | — | — |
| 2002-11-04 | $3.99 | $10.09 | 29,600 | — | — |
| 2002-11-01 | $3.99 | $10.09 | 78,500 | — | — |
| 2002-10-31 | $4.00 | $10.12 | 145,700 | — | — |
| 2002-10-30 | $4.18 | $10.57 | 40,600 | — | — |
| 2002-10-29 | $4.34 | $10.98 | 14,900 | — | — |
| 2002-10-28 | $4.30 | $10.88 | 19,400 | — | — |
| 2002-10-25 | $4.55 | $11.51 | 45,100 | — | — |
| 2002-10-24 | $4.30 | $10.88 | 31,000 | — | — |
| 2002-10-23 | $4.60 | $11.64 | 49,800 | — | — |
| 2002-10-22 | $4.25 | $10.75 | 8,200 | — | — |
| 2002-10-21 | $4.40 | $11.13 | 33,900 | — | — |
| 2002-10-18 | $4.23 | $10.70 | 33,900 | — | — |
| 2002-10-17 | $4.25 | $10.75 | 41,800 | — | — |
| 2002-10-16 | $4.10 | $10.37 | 47,600 | — | — |
| 2002-10-15 | $4.12 | $10.42 | 76,500 | — | — |
| 2002-10-14 | $4.15 | $10.50 | 35,200 | — | — |
| 2002-10-11 | $4.10 | $10.37 | 29,200 | — | — |
| 2002-10-10 | $4.06 | $10.27 | 65,200 | — | — |
| 2002-10-09 | $4.01 | $10.14 | 201,500 | — | — |
| 2002-10-08 | $4.10 | $10.37 | 376,500 | — | — |
| 2002-10-07 | $4.06 | $10.27 | 40,400 | — | — |
| 2002-10-04 | $4.20 | $10.62 | 39,600 | — | — |
| 2002-10-03 | $4.26 | $10.78 | 13,000 | — | — |
| 2002-10-02 | $4.10 | $10.37 | 52,300 | — | — |
| 2002-10-01 | $4.34 | $10.98 | 63,500 | — | — |
| 2002-09-30 | $4.40 | $11.13 | 101,400 | — | — |
| 2002-09-27 | $4.33 | $10.95 | 21,100 | — | — |
| 2002-09-26 | $4.50 | $11.38 | 69,500 | — | — |
| 2002-09-25 | $4.19 | $10.60 | 116,800 | — | — |
| 2002-09-24 | $4.00 | $10.12 | 38,900 | — | — |
| 2002-09-23 | $4.24 | $10.73 | 28,000 | — | — |
| 2002-09-20 | $4.39 | $11.11 | 95,500 | — | — |
| 2002-09-19 | $4.30 | $10.88 | 90,900 | — | — |
| 2002-09-18 | $4.45 | $11.26 | 44,400 | — | — |
| 2002-09-17 | $4.65 | $11.76 | 79,400 | — | — |
| 2002-09-16 | $4.72 | $11.94 | 91,700 | — | — |
| 2002-09-13 | $4.53 | $11.46 | 74,800 | — | — |
| 2002-09-12 | $4.16 | $10.52 | 33,400 | — | — |
| 2002-09-11 | $4.25 | $10.75 | 20,500 | — | — |
| 2002-09-10 | $4.35 | $11.00 | 95,600 | — | — |
| 2002-09-09 | $4.28 | $10.83 | 59,400 | — | — |
| 2002-09-06 | $4.19 | $10.60 | 94,800 | — | — |
| 2002-09-05 | $3.98 | $10.07 | 188,300 | — | — |
| 2002-09-04 | $3.81 | $9.64 | 98,300 | — | — |
| 2002-09-03 | $3.70 | $9.36 | 45,500 | — | — |
| 2002-08-30 | $3.75 | $9.49 | 60,600 | — | — |
| 2002-08-29 | $3.70 | $9.36 | 212,800 | — | — |
| 2002-08-28 | $3.66 | $9.26 | 210,100 | — | — |
| 2002-08-27 | $3.20 | $8.10 | 398,400 | — | — |
| 2002-08-26 | $3.34 | $8.45 | 148,600 | — | — |
| 2002-08-23 | $3.07 | $7.77 | 274,100 | — | — |
| 2002-08-22 | $3.40 | $8.60 | 201,500 | — | — |
| 2002-08-21 | $3.30 | $8.35 | 153,200 | — | — |
| 2002-08-20 | $3.35 | $8.47 | 114,400 | — | — |
| 2002-08-19 | $3.45 | $8.73 | 149,200 | — | — |
| 2002-08-16 | $3.54 | $8.96 | 35,700 | — | — |
| 2002-08-15 | $3.41 | $8.63 | 121,000 | — | — |
| 2002-08-14 | $3.61 | $9.13 | 106,200 | — | — |
| 2002-08-13 | $3.60 | $9.11 | 124,100 | — | — |
| 2002-08-12 | $3.85 | $9.74 | 83,100 | — | — |
| 2002-08-09 | $4.15 | $10.50 | 247,600 | — | — |
| 2002-08-08 | $4.10 | $10.37 | 37,100 | — | — |
| 2002-08-07 | $4.20 | $10.62 | 33,500 | — | — |
| 2002-08-06 | $4.23 | $10.70 | 90,400 | — | — |
| 2002-08-05 | $4.20 | $10.62 | 23,400 | — | — |
| 2002-08-02 | $4.49 | $11.36 | 30,400 | — | — |
| 2002-08-01 | $4.68 | $11.84 | 37,400 | — | — |
| 2002-07-31 | $4.92 | $12.45 | 93,200 | — | — |
| 2002-07-30 | $4.88 | $12.35 | 23,000 | — | — |
| 2002-07-29 | $4.88 | $12.35 | 118,700 | — | — |
| 2002-07-26 | $4.68 | $11.84 | 21,800 | — | — |
| 2002-07-25 | $4.75 | $12.02 | 33,700 | — | — |
| 2002-07-24 | $4.80 | $12.14 | 148,500 | — | — |
| 2002-07-23 | $4.32 | $10.93 | 108,800 | — | — |
| 2002-07-22 | $4.90 | $12.40 | 39,500 | — | — |
| 2002-07-19 | $5.05 | $12.78 | 24,400 | — | — |
| 2002-07-18 | $5.05 | $12.78 | 66,000 | — | — |
| 2002-07-17 | $5.22 | $13.21 | 127,900 | — | — |
| 2002-07-16 | $5.22 | $13.21 | 92,500 | — | — |
| 2002-07-15 | $5.20 | $13.15 | 132,900 | — | — |
| 2002-07-12 | $5.03 | $12.72 | 16,500 | — | — |
| 2002-07-11 | $4.90 | $12.40 | 50,000 | — | — |
| 2002-07-10 | $5.05 | $12.78 | 31,400 | — | — |
| 2002-07-09 | $5.03 | $12.72 | 65,800 | — | — |
| 2002-07-08 | $5.08 | $12.85 | 79,200 | — | — |
| 2002-07-05 | $5.02 | $12.70 | 37,000 | — | — |
| 2002-07-03 | $5.00 | $12.65 | 69,400 | — | — |
| 2002-07-02 | $5.06 | $12.80 | 107,000 | — | — |
| 2002-07-01 | $4.96 | $12.55 | 157,400 | — | — |
| 2002-06-28 | $5.32 | $13.46 | 1,208,500 | — | — |
| 2002-06-27 | $5.23 | $13.23 | 181,100 | — | — |
| 2002-06-26 | $5.29 | $13.38 | 145,600 | — | — |
| 2002-06-25 | $4.70 | $11.89 | 124,600 | — | — |
| 2002-06-24 | $5.05 | $12.78 | 169,200 | — | — |
| 2002-06-21 | $4.90 | $12.40 | 57,800 | — | — |
| 2002-06-20 | $5.07 | $12.83 | 67,700 | — | — |
| 2002-06-19 | $5.16 | $13.05 | 90,200 | — | — |
| 2002-06-18 | $5.09 | $12.88 | 64,800 | — | — |
| 2002-06-17 | $4.83 | $12.22 | 159,400 | — | — |
| 2002-06-14 | $4.59 | $11.61 | 239,200 | — | — |
| 2002-06-13 | $4.42 | $11.18 | 213,600 | — | — |
| 2002-06-12 | $4.69 | $11.86 | 98,700 | — | — |
| 2002-06-11 | $4.99 | $12.62 | 64,500 | — | — |
| 2002-06-10 | $4.92 | $12.45 | 43,900 | — | — |
| 2002-06-07 | $4.90 | $12.40 | 82,500 | — | — |
| 2002-06-06 | $4.76 | $12.04 | 153,000 | — | — |
| 2002-06-05 | $4.90 | $12.40 | 113,700 | — | — |
| 2002-06-04 | $4.90 | $12.40 | 213,500 | — | — |
| 2002-06-03 | $5.20 | $13.15 | 52,300 | — | — |
| 2002-05-31 | $5.26 | $13.31 | 81,800 | — | — |
| 2002-05-30 | $5.28 | $13.36 | 83,800 | — | — |
| 2002-05-29 | $5.28 | $13.36 | 66,400 | — | — |
| 2002-05-28 | $5.35 | $13.53 | 121,100 | — | — |
| 2002-05-24 | $5.20 | $13.15 | 166,500 | — | — |
| 2002-05-23 | $5.20 | $13.15 | 108,300 | — | — |
| 2002-05-22 | $5.35 | $13.53 | 342,700 | — | — |
| 2002-05-21 | $5.52 | $13.96 | 113,500 | — | — |
| 2002-05-20 | $5.70 | $14.42 | 107,000 | — | — |
| 2002-05-17 | $5.58 | $14.12 | 90,400 | — | — |
| 2002-05-16 | $5.65 | $14.29 | 87,500 | — | — |
| 2002-05-15 | $5.46 | $13.81 | 93,600 | — | — |
| 2002-05-14 | $5.65 | $14.29 | 89,000 | — | — |
| 2002-05-13 | $5.66 | $14.32 | 112,900 | — | — |
| 2002-05-10 | $5.21 | $13.18 | 61,500 | — | — |
| 2002-05-09 | $5.27 | $13.33 | 96,600 | — | — |
| 2002-05-08 | $5.32 | $13.46 | 118,700 | — | — |
| 2002-05-07 | $5.58 | $14.12 | 90,000 | — | — |
| 2002-05-06 | $5.81 | $14.70 | 183,100 | — | — |
| 2002-05-03 | $5.63 | $14.24 | 441,400 | — | — |
| 2002-05-02 | $5.20 | $13.15 | 173,500 | — | — |
| 2002-05-01 | $5.30 | $13.41 | 66,700 | — | — |
| 2002-04-30 | $5.43 | $13.74 | 102,600 | — | — |
| 2002-04-29 | $5.27 | $13.33 | 62,400 | — | — |
| 2002-04-26 | $5.47 | $13.84 | 47,500 | — | — |
| 2002-04-25 | $5.61 | $14.19 | 81,100 | — | — |
| 2002-04-24 | $5.44 | $13.76 | 118,500 | — | — |
| 2002-04-23 | $5.72 | $14.47 | 86,300 | — | — |
| 2002-04-22 | $5.88 | $14.87 | 54,500 | — | — |
| 2002-04-19 | $5.95 | $15.05 | 133,700 | — | — |
| 2002-04-18 | $5.98 | $15.13 | 100,000 | — | — |
| 2002-04-17 | $5.84 | $14.77 | 96,400 | — | — |
| 2002-04-16 | $5.79 | $14.65 | 101,000 | — | — |
| 2002-04-15 | $5.55 | $14.04 | 44,700 | — | — |
| 2002-04-12 | $5.63 | $14.24 | 217,400 | — | — |
| 2002-04-11 | $5.50 | $13.91 | 232,600 | — | — |
| 2002-04-10 | $5.90 | $14.93 | 210,200 | — | — |
| 2002-04-09 | $5.87 | $14.85 | 355,900 | — | — |
| 2002-04-08 | $5.49 | $13.89 | 75,500 | — | — |
| 2002-04-05 | $5.60 | $14.17 | 169,100 | — | — |
| 2002-04-04 | $5.21 | $13.18 | 60,300 | — | — |
| 2002-04-03 | $5.17 | $13.08 | 84,900 | — | — |
| 2002-04-02 | $5.30 | $13.41 | 170,000 | — | — |
| 2002-04-01 | $5.45 | $13.79 | 143,700 | — | — |
| 2002-03-28 | $5.74 | $14.52 | 769,500 | — | — |
| 2002-03-27 | $5.58 | $14.12 | 242,800 | — | — |
| 2002-03-26 | $5.87 | $14.85 | 636,100 | — | — |
| 2002-03-25 | $5.44 | $13.76 | 309,000 | — | — |
| 2002-03-22 | $5.17 | $13.08 | 61,100 | — | — |
| 2002-03-21 | $5.07 | $12.83 | 81,600 | — | — |
| 2002-03-20 | $5.05 | $12.78 | 141,300 | — | — |
| 2002-03-19 | $5.05 | $12.78 | 75,800 | — | — |
| 2002-03-18 | $5.00 | $12.65 | 151,500 | — | — |
| 2002-03-15 | $5.02 | $12.70 | 532,500 | — | — |
| 2002-03-14 | $5.09 | $12.88 | 734,500 | — | — |
| 2002-03-13 | $4.76 | $12.04 | 143,400 | — | — |
| 2002-03-12 | $4.62 | $11.69 | 252,200 | — | — |
| 2002-03-11 | $4.79 | $12.12 | 143,800 | — | — |
| 2002-03-08 | $4.47 | $11.31 | 134,900 | — | — |
| 2002-03-07 | $4.52 | $11.43 | 141,000 | — | — |
| 2002-03-06 | $4.43 | $11.21 | 104,300 | — | — |
| 2002-03-05 | $4.30 | $10.88 | 16,200 | — | — |
| 2002-03-04 | $4.30 | $10.88 | 72,800 | — | — |
| 2002-03-01 | $4.30 | $10.88 | 75,600 | — | — |
| 2002-02-28 | $4.20 | $10.62 | 67,000 | — | — |
| 2002-02-27 | $4.14 | $10.47 | 98,000 | — | — |
| 2002-02-26 | $4.02 | $10.17 | 50,400 | — | — |
| 2002-02-25 | $3.95 | $9.99 | 79,100 | — | — |
| 2002-02-22 | $3.90 | $9.87 | 26,300 | — | — |
| 2002-02-21 | $3.97 | $10.04 | 53,500 | — | — |
| 2002-02-20 | $3.81 | $9.64 | 45,500 | — | — |
| 2002-02-19 | $4.02 | $10.17 | 17,800 | — | — |
| 2002-02-15 | $3.89 | $9.84 | 57,800 | — | — |
| 2002-02-14 | $4.00 | $10.12 | 53,800 | — | — |
| 2002-02-13 | $4.05 | $10.25 | 27,900 | — | — |
| 2002-02-12 | $3.95 | $9.99 | 110,800 | — | — |
| 2002-02-11 | $3.95 | $9.99 | 32,700 | — | — |
| 2002-02-08 | $3.95 | $9.99 | 90,600 | — | — |
| 2002-02-07 | $3.90 | $9.87 | 103,300 | — | — |
| 2002-02-06 | $4.02 | $10.17 | 99,600 | — | — |
| 2002-02-05 | $4.25 | $10.75 | 111,700 | — | — |
| 2002-02-04 | $4.44 | $11.23 | 65,500 | — | — |
| 2002-02-01 | $4.40 | $11.13 | 55,400 | — | — |
| 2002-01-31 | $4.40 | $11.13 | 31,000 | — | — |
| 2002-01-30 | $4.30 | $10.88 | 39,600 | — | — |
| 2002-01-29 | $4.35 | $11.00 | 54,000 | — | — |
| 2002-01-28 | $4.36 | $11.03 | 30,000 | — | — |
| 2002-01-25 | $4.49 | $11.36 | 57,400 | — | — |
| 2002-01-24 | $4.23 | $10.70 | 55,100 | — | — |
| 2002-01-23 | $4.00 | $10.12 | 65,900 | — | — |
| 2002-01-22 | $3.95 | $9.99 | 108,900 | — | — |
| 2002-01-18 | $3.98 | $10.07 | 32,000 | — | — |
| 2002-01-17 | $4.00 | $10.12 | 78,700 | — | — |
| 2002-01-16 | $4.00 | $10.12 | 146,300 | — | — |
| 2002-01-15 | $4.12 | $10.42 | 25,000 | — | — |
| 2002-01-14 | $4.29 | $10.85 | 78,100 | — | — |
| 2002-01-11 | $4.40 | $11.13 | 92,100 | — | — |
| 2002-01-10 | $4.20 | $10.62 | 93,400 | — | — |
| 2002-01-09 | $4.42 | $11.18 | 45,000 | — | — |
| 2002-01-08 | $4.64 | $11.74 | 45,700 | — | — |
| 2002-01-07 | $4.65 | $11.76 | 174,900 | — | — |
| 2002-01-04 | $4.64 | $11.74 | 187,800 | — | — |
| 2002-01-03 | $4.69 | $11.86 | 57,200 | — | — |
| 2002-01-02 | $4.68 | $11.84 | 168,800 | — | — |