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
- 2000-09-19 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 | $4.11 | $4.23 | 1,406,198 | — | — |
| 2002-12-30 | $4.01 | $4.12 | 1,229,840 | — | — |
| 2002-12-27 | $4.14 | $4.26 | 2,399,367 | — | — |
| 2002-12-26 | $4.30 | $4.43 | 850,528 | — | — |
| 2002-12-24 | $4.28 | $4.40 | 359,672 | — | — |
| 2002-12-23 | $4.29 | $4.41 | 827,368 | — | — |
| 2002-12-20 | $4.29 | $4.41 | 1,644,507 | — | — |
| 2002-12-19 | $4.26 | $4.39 | 1,895,254 | — | — |
| 2002-12-18 | $4.28 | $4.40 | 5,141,303 | — | — |
| 2002-12-17 | $4.47 | $4.60 | 1,930,853 | — | — |
| 2002-12-16 | $4.53 | $4.67 | 2,876,229 | — | — |
| 2002-12-13 | $4.41 | $4.54 | 5,174,856 | — | — |
| 2002-12-12 | $4.88 | $5.02 | 2,497,653 | — | — |
| 2002-12-11 | $5.06 | $5.21 | 1,851,144 | — | — |
| 2002-12-10 | $5.23 | $5.38 | 1,602,279 | — | — |
| 2002-12-09 | $5.14 | $5.29 | 1,054,219 | — | — |
| 2002-12-06 | $5.35 | $5.51 | 842,344 | — | — |
| 2002-12-05 | $5.22 | $5.37 | 1,755,150 | — | — |
| 2002-12-04 | $5.35 | $5.51 | 2,993,419 | — | — |
| 2002-12-03 | $5.58 | $5.75 | 2,158,768 | — | — |
| 2002-12-02 | $5.68 | $5.85 | 2,052,298 | — | — |
| 2002-11-29 | $5.55 | $5.71 | 1,063,958 | — | — |
| 2002-11-27 | $5.65 | $5.81 | 2,203,287 | — | — |
| 2002-11-26 | $5.30 | $5.46 | 1,221,084 | — | — |
| 2002-11-25 | $5.56 | $5.72 | 4,316,144 | — | — |
| 2002-11-22 | $5.74 | $5.91 | 1,558,333 | — | — |
| 2002-11-21 | $5.68 | $5.85 | 6,770,752 | — | — |
| 2002-11-20 | $5.40 | $5.56 | 1,741,565 | — | — |
| 2002-11-19 | $5.18 | $5.33 | 997,179 | — | — |
| 2002-11-18 | $5.39 | $5.55 | 2,126,279 | — | — |
| 2002-11-15 | $5.38 | $5.53 | 1,869,066 | — | — |
| 2002-11-14 | $5.35 | $5.51 | 2,124,396 | — | — |
| 2002-11-13 | $4.99 | $5.13 | 2,820,417 | — | — |
| 2002-11-12 | $5.28 | $5.43 | 2,771,806 | — | — |
| 2002-11-11 | $5.12 | $5.27 | 2,217,281 | — | — |
| 2002-11-08 | $5.56 | $5.72 | 2,760,349 | — | — |
| 2002-11-07 | $5.67 | $5.83 | 2,433,248 | — | — |
| 2002-11-06 | $5.94 | $6.11 | 4,947,432 | — | — |
| 2002-11-05 | $5.43 | $5.58 | 2,183,892 | — | — |
| 2002-11-04 | $5.68 | $5.85 | 6,780,899 | — | — |
| 2002-11-01 | $5.23 | $5.38 | 2,163,269 | — | — |
| 2002-10-31 | $5.07 | $5.22 | 3,045,795 | — | — |
| 2002-10-30 | $5.19 | $5.34 | 3,162,330 | — | — |
| 2002-10-29 | $5.01 | $5.16 | 2,673,766 | — | — |
| 2002-10-28 | $5.32 | $5.47 | 3,916,700 | — | — |
| 2002-10-25 | $5.50 | $5.66 | 2,700,117 | — | — |
| 2002-10-24 | $5.28 | $5.43 | 2,907,655 | — | — |
| 2002-10-23 | $5.28 | $5.43 | 2,264,992 | — | — |
| 2002-10-22 | $4.79 | $4.93 | 2,684,977 | — | — |
| 2002-10-21 | $5.10 | $5.24 | 3,078,857 | — | — |
| 2002-10-18 | $4.92 | $5.07 | 1,232,296 | — | — |
| 2002-10-17 | $4.97 | $5.12 | 3,916,291 | — | — |
| 2002-10-16 | $4.53 | $4.67 | 2,731,051 | — | — |
| 2002-10-15 | $4.77 | $4.90 | 6,119,496 | — | — |
| 2002-10-14 | $4.09 | $4.21 | 1,639,269 | — | — |
| 2002-10-11 | $4.09 | $4.21 | 5,637,478 | — | — |
| 2002-10-10 | $3.87 | $3.99 | 4,674,343 | — | — |
| 2002-10-09 | $3.75 | $3.86 | 5,324,208 | — | — |
| 2002-10-08 | $3.75 | $3.86 | 1,705,393 | — | — |
| 2002-10-07 | $3.64 | $3.75 | 1,474,859 | — | — |
| 2002-10-04 | $3.81 | $3.92 | 6,092,490 | — | — |
| 2002-10-03 | $3.97 | $4.09 | 3,759,246 | — | — |
| 2002-10-02 | $4.20 | $4.33 | 2,270,802 | — | — |
| 2002-10-01 | $4.45 | $4.58 | 2,168,015 | — | — |
| 2002-09-30 | $4.31 | $4.44 | 3,252,432 | — | — |
| 2002-09-27 | $4.42 | $4.55 | 1,555,796 | — | — |
| 2002-09-26 | $4.56 | $4.69 | 2,483,986 | — | — |
| 2002-09-25 | $4.68 | $4.82 | 2,222,437 | — | — |
| 2002-09-24 | $4.52 | $4.65 | 2,077,995 | — | — |
| 2002-09-23 | $4.39 | $4.51 | 2,615,580 | — | — |
| 2002-09-20 | $4.57 | $4.70 | 1,308,322 | — | — |
| 2002-09-19 | $4.64 | $4.78 | 1,274,932 | — | — |
| 2002-09-18 | $4.83 | $4.97 | 2,255,335 | — | — |
| 2002-09-17 | $4.81 | $4.95 | 4,169,493 | — | — |
| 2002-09-16 | $4.84 | $4.98 | 1,813,990 | — | — |
| 2002-09-13 | $5.11 | $5.26 | 2,258,363 | — | — |
| 2002-09-12 | $5.13 | $5.28 | 1,972,671 | — | — |
| 2002-09-11 | $5.40 | $5.56 | 1,551,704 | — | — |
| 2002-09-10 | $5.52 | $5.68 | 3,126,813 | — | — |
| 2002-09-09 | $5.30 | $5.46 | 1,770,289 | — | — |
| 2002-09-06 | $5.29 | $5.45 | 1,721,597 | — | — |
| 2002-09-05 | $5.13 | $5.28 | 1,185,485 | — | — |
| 2002-09-04 | $5.38 | $5.53 | 2,471,547 | — | — |
| 2002-09-03 | $5.11 | $5.26 | 2,748,319 | — | — |
| 2002-08-30 | $5.46 | $5.62 | 2,147,802 | — | — |
| 2002-08-29 | $5.51 | $5.67 | 4,679,581 | — | — |
| 2002-08-28 | $5.50 | $5.66 | 6,501,345 | — | — |
| 2002-08-27 | $5.73 | $5.90 | 4,162,046 | — | — |
| 2002-08-26 | $6.10 | $6.28 | 778,021 | — | — |
| 2002-08-23 | $6.09 | $6.26 | 2,185,610 | — | — |
| 2002-08-22 | $6.34 | $6.53 | 3,036,629 | — | — |
| 2002-08-21 | $6.50 | $6.69 | 1,871,439 | — | — |
| 2002-08-20 | $6.45 | $6.64 | 2,380,872 | — | — |
| 2002-08-19 | $6.86 | $7.05 | 1,401,861 | — | — |
| 2002-08-16 | $6.79 | $6.99 | 2,943,090 | — | — |
| 2002-08-15 | $6.54 | $6.73 | 2,388,401 | — | — |
| 2002-08-14 | $6.29 | $6.48 | 2,346,992 | — | — |
| 2002-08-13 | $5.93 | $6.10 | 1,995,586 | — | — |
| 2002-08-12 | $5.93 | $6.10 | 833,097 | — | — |
| 2002-08-09 | $5.95 | $6.12 | 1,641,642 | — | — |
| 2002-08-08 | $5.98 | $6.15 | 2,743,900 | — | — |
| 2002-08-07 | $5.79 | $5.96 | 3,645,330 | — | — |
| 2002-08-06 | $5.62 | $5.78 | 3,620,124 | — | — |
| 2002-08-05 | $5.03 | $5.18 | 5,097,357 | — | — |
| 2002-08-02 | $6.48 | $6.48 | 3,397,119 | — | — |
| 2002-08-01 | $6.97 | $6.97 | 3,491,804 | — | — |
| 2002-07-31 | $7.26 | $7.26 | 4,473,434 | — | — |
| 2002-07-30 | $7.22 | $7.22 | 4,201,491 | — | — |
| 2002-07-29 | $6.97 | $6.97 | 2,856,343 | — | — |
| 2002-07-26 | $6.70 | $6.70 | 2,771,806 | — | — |
| 2002-07-25 | $6.71 | $6.71 | 9,572,755 | — | — |
| 2002-07-24 | $7.82 | $7.82 | 3,759,819 | — | — |
| 2002-07-23 | $7.61 | $7.61 | 3,950,498 | — | — |
| 2002-07-22 | $8.03 | $8.03 | 2,331,607 | — | — |
| 2002-07-19 | $8.24 | $8.24 | 2,683,095 | — | — |
| 2002-07-18 | $8.86 | $8.86 | 3,416,269 | — | — |
| 2002-07-17 | $9.29 | $9.29 | 2,974,597 | — | — |
| 2002-07-16 | $9.43 | $9.43 | 2,863,545 | — | — |
| 2002-07-15 | $9.59 | $9.59 | 1,241,543 | — | — |
| 2002-07-12 | $9.40 | $9.40 | 3,578,878 | — | — |
| 2002-07-11 | $9.41 | $9.41 | 3,356,365 | — | — |
| 2002-07-10 | $9.02 | $9.02 | 2,042,478 | — | — |
| 2002-07-09 | $9.37 | $9.37 | 4,805,691 | — | — |
| 2002-07-08 | $9.51 | $9.51 | 2,307,710 | — | — |
| 2002-07-05 | $9.53 | $9.53 | 2,801,103 | — | — |
| 2002-07-03 | $8.58 | $8.58 | 3,767,348 | — | — |
| 2002-07-02 | $7.91 | $7.91 | 3,167,322 | — | — |
| 2002-07-01 | $8.43 | $8.43 | 2,100,091 | — | — |
| 2002-06-28 | $8.98 | $8.98 | 2,603,959 | — | — |
| 2002-06-27 | $8.75 | $8.75 | 3,081,476 | — | — |
| 2002-06-26 | $8.81 | $8.81 | 2,543,482 | — | — |
| 2002-06-25 | $8.98 | $8.98 | 1,569,135 | — | — |
| 2002-06-24 | $9.15 | $9.15 | 1,613,081 | — | — |
| 2002-06-21 | $8.90 | $8.90 | 1,653,509 | — | — |
| 2002-06-20 | $9.04 | $9.04 | 2,337,744 | — | — |
| 2002-06-19 | $9.16 | $9.16 | 1,876,759 | — | — |
| 2002-06-18 | $9.73 | $9.73 | 2,027,911 | — | — |
| 2002-06-17 | $9.69 | $9.69 | 1,054,874 | — | — |
| 2002-06-14 | $9.52 | $9.52 | 1,384,348 | — | — |
| 2002-06-13 | $9.65 | $9.65 | 2,899,962 | — | — |
| 2002-06-12 | $9.62 | $9.62 | 2,227,347 | — | — |
| 2002-06-11 | $9.45 | $9.45 | 1,263,312 | — | — |
| 2002-06-10 | $9.71 | $9.71 | 954,378 | — | — |
| 2002-06-07 | $9.47 | $9.47 | 3,725,611 | — | — |
| 2002-06-06 | $9.65 | $9.65 | 4,844,973 | — | — |
| 2002-06-05 | $10.01 | $10.01 | 3,160,612 | — | — |
| 2002-06-04 | $9.71 | $9.71 | 3,860,560 | — | — |
| 2002-06-03 | $9.87 | $9.87 | 1,971,853 | — | — |
| 2002-05-31 | $10.39 | $10.39 | 2,464,264 | — | — |
| 2002-05-30 | $10.31 | $10.31 | 5,061,021 | — | — |
| 2002-05-29 | $10.41 | $10.41 | 2,072,839 | — | — |
| 2002-05-28 | $10.78 | $10.78 | 1,866,611 | — | — |
| 2002-05-24 | $10.50 | $10.50 | 4,155,826 | — | — |
| 2002-05-23 | $10.75 | $10.75 | 2,224,564 | — | — |
| 2002-05-22 | $10.94 | $10.94 | 2,766,977 | — | — |
| 2002-05-21 | $10.81 | $10.81 | 1,700,565 | — | — |
| 2002-05-20 | $11.17 | $11.17 | 1,792,549 | — | — |
| 2002-05-17 | $11.49 | $11.49 | 2,166,951 | — | — |
| 2002-05-16 | $11.36 | $11.36 | 2,955,774 | — | — |
| 2002-05-15 | $11.60 | $11.60 | 2,015,390 | — | — |
| 2002-05-14 | $11.91 | $11.91 | 3,200,793 | — | — |
| 2002-05-13 | $11.51 | $11.51 | 2,332,998 | — | — |
| 2002-05-10 | $11.05 | $11.05 | 2,914,693 | — | — |
| 2002-05-09 | $11.44 | $11.44 | 4,335,949 | — | — |
| 2002-05-08 | $12.26 | $12.26 | 3,202,512 | — | — |
| 2002-05-07 | $11.33 | $11.33 | 2,546,100 | — | — |
| 2002-05-06 | $11.12 | $11.12 | 3,731,094 | — | — |
| 2002-05-03 | $11.63 | $11.63 | 3,945,670 | — | — |
| 2002-05-02 | $11.85 | $11.85 | 3,315,365 | — | — |
| 2002-05-01 | $12.71 | $12.71 | 1,883,633 | — | — |
| 2002-04-30 | $12.34 | $12.34 | 2,335,371 | — | — |
| 2002-04-29 | $12.18 | $12.18 | 2,914,038 | — | — |
| 2002-04-26 | $12.40 | $12.40 | 2,501,336 | — | — |
| 2002-04-25 | $12.71 | $12.71 | 3,100,543 | — | — |
| 2002-04-24 | $13.16 | $13.16 | 2,374,162 | — | — |
| 2002-04-23 | $13.29 | $13.29 | 2,718,285 | — | — |
| 2002-04-22 | $13.09 | $13.09 | 3,897,305 | — | — |
| 2002-04-19 | $13.04 | $13.04 | 3,917,682 | — | — |
| 2002-04-18 | $13.36 | $13.36 | 3,010,441 | — | — |
| 2002-04-17 | $13.93 | $13.93 | 3,502,361 | — | — |
| 2002-04-16 | $13.38 | $13.38 | 4,731,301 | — | — |
| 2002-04-15 | $12.55 | $12.55 | 1,508,576 | — | — |
| 2002-04-12 | $12.68 | $12.68 | 2,223,501 | — | — |
| 2002-04-11 | $12.28 | $12.28 | 4,926,973 | — | — |
| 2002-04-10 | $12.00 | $12.00 | 2,018,254 | — | — |
| 2002-04-09 | $11.98 | $11.98 | 2,585,628 | — | — |
| 2002-04-08 | $12.46 | $12.46 | 1,336,474 | — | — |
| 2002-04-05 | $12.52 | $12.52 | 1,001,516 | — | — |
| 2002-04-04 | $12.66 | $12.66 | 1,611,854 | — | — |
| 2002-04-03 | $12.59 | $12.59 | 2,835,638 | — | — |
| 2002-04-02 | $12.95 | $12.95 | 4,306,406 | — | — |
| 2002-04-01 | $13.05 | $13.05 | 2,699,380 | — | — |
| 2002-03-28 | $13.01 | $13.01 | 5,883,643 | — | — |
| 2002-03-27 | $12.01 | $12.01 | 3,167,895 | — | — |
| 2002-03-26 | $11.85 | $11.85 | 2,001,069 | — | — |
| 2002-03-25 | $11.47 | $11.47 | 1,205,208 | — | — |
| 2002-03-22 | $11.65 | $11.65 | 1,614,227 | — | — |
| 2002-03-21 | $11.84 | $11.84 | 2,243,551 | — | — |
| 2002-03-20 | $11.36 | $11.36 | 3,840,837 | — | — |
| 2002-03-19 | $11.24 | $11.24 | 2,191,175 | — | — |
| 2002-03-18 | $11.30 | $11.30 | 3,024,845 | — | — |
| 2002-03-15 | $11.12 | $11.12 | 5,375,847 | — | — |
| 2002-03-14 | $11.30 | $11.30 | 9,533,064 | — | — |
| 2002-03-13 | $11.91 | $11.91 | 3,033,847 | — | — |
| 2002-03-12 | $11.71 | $11.71 | 1,847,461 | — | — |
| 2002-03-11 | $12.29 | $12.29 | 2,266,219 | — | — |
| 2002-03-08 | $12.09 | $12.09 | 1,677,732 | — | — |
| 2002-03-07 | $11.91 | $11.91 | 1,620,283 | — | — |
| 2002-03-06 | $11.93 | $11.93 | 2,870,746 | — | — |
| 2002-03-05 | $11.94 | $11.94 | 5,188,359 | — | — |
| 2002-03-04 | $12.46 | $12.46 | 5,604,907 | — | — |
| 2002-03-01 | $11.24 | $11.24 | 3,935,359 | — | — |
| 2002-02-28 | $10.33 | $10.33 | 3,043,012 | — | — |
| 2002-02-27 | $9.89 | $9.89 | 3,590,581 | — | — |
| 2002-02-26 | $9.51 | $9.51 | 1,735,345 | — | — |
| 2002-02-25 | $9.31 | $9.31 | 1,761,124 | — | — |
| 2002-02-22 | $9.09 | $9.09 | 2,107,865 | — | — |
| 2002-02-21 | $9.04 | $9.04 | 1,479,524 | — | — |
| 2002-02-20 | $9.41 | $9.41 | 2,316,140 | — | — |
| 2002-02-19 | $9.54 | $9.54 | 1,942,146 | — | — |
| 2002-02-15 | $10.26 | $10.26 | 1,264,539 | — | — |
| 2002-02-14 | $10.53 | $10.53 | 2,436,603 | — | — |
| 2002-02-13 | $10.24 | $10.24 | 1,552,768 | — | — |
| 2002-02-12 | $9.96 | $9.96 | 1,602,770 | — | — |
| 2002-02-11 | $9.85 | $9.85 | 1,465,203 | — | — |
| 2002-02-08 | $9.71 | $9.71 | 886,618 | — | — |
| 2002-02-07 | $9.80 | $9.80 | 1,094,155 | — | — |
| 2002-02-06 | $10.20 | $10.20 | 2,004,506 | — | — |
| 2002-02-05 | $9.89 | $9.89 | 3,859,578 | — | — |
| 2002-02-04 | $10.13 | $10.13 | 1,743,774 | — | — |
| 2002-02-01 | $10.17 | $10.17 | 3,361,357 | — | — |
| 2002-01-31 | $10.78 | $10.78 | 4,290,530 | — | — |
| 2002-01-30 | $10.51 | $10.51 | 2,366,224 | — | — |
| 2002-01-29 | $10.19 | $10.19 | 2,349,529 | — | — |
| 2002-01-28 | $10.77 | $10.77 | 1,604,570 | — | — |
| 2002-01-25 | $10.81 | $10.81 | 1,256,601 | — | — |
| 2002-01-24 | $11.01 | $11.01 | 2,226,692 | — | — |
| 2002-01-23 | $11.00 | $11.00 | 1,960,069 | — | — |
| 2002-01-22 | $10.46 | $10.46 | 3,050,459 | — | — |
| 2002-01-18 | $10.47 | $10.47 | 1,508,003 | — | — |
| 2002-01-17 | $10.77 | $10.77 | 2,921,730 | — | — |
| 2002-01-16 | $10.12 | $10.12 | 1,443,516 | — | — |
| 2002-01-15 | $10.51 | $10.51 | 2,254,762 | — | — |
| 2002-01-14 | $10.40 | $10.40 | 2,978,934 | — | — |
| 2002-01-11 | $10.75 | $10.75 | 1,988,793 | — | — |
| 2002-01-10 | $11.05 | $11.05 | 1,977,827 | — | — |
| 2002-01-09 | $11.55 | $11.55 | 3,123,376 | — | — |
| 2002-01-08 | $11.71 | $11.71 | 3,252,187 | — | — |
| 2002-01-07 | $11.82 | $11.82 | 3,212,660 | — | — |
| 2002-01-04 | $12.07 | $12.07 | 2,131,189 | — | — |
| 2002-01-03 | $12.18 | $12.18 | 5,134,183 | — | — |
| 2002-01-02 | $11.85 | $11.85 | 1,979,791 | — | — |