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
- 1997-01-14 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 | $5.59 | $5.88 | 6,633 | — | — |
| 2002-12-30 | $5.51 | $5.79 | 12,530 | — | — |
| 2002-12-27 | $5.55 | $5.83 | 6,633 | — | — |
| 2002-12-26 | $5.43 | $5.71 | 884 | — | — |
| 2002-12-24 | $5.54 | $5.83 | 23,586 | — | — |
| 2002-12-23 | $5.60 | $5.89 | 10,466 | — | — |
| 2002-12-20 | $5.52 | $5.81 | 5,012 | — | — |
| 2002-12-19 | $5.49 | $5.78 | 14,299 | — | — |
| 2002-12-18 | $5.62 | $5.91 | 13,562 | — | — |
| 2002-12-17 | $5.70 | $5.99 | 12,677 | — | — |
| 2002-12-16 | $5.62 | $5.91 | 3,390 | — | — |
| 2002-12-13 | $5.66 | $5.95 | 8,550 | — | — |
| 2002-12-12 | $5.52 | $5.81 | 1,032 | — | — |
| 2002-12-11 | $5.52 | $5.80 | 1,474 | — | — |
| 2002-12-10 | $5.54 | $5.83 | 6,044 | — | — |
| 2002-12-09 | $5.56 | $5.85 | 4,717 | — | — |
| 2002-12-06 | $5.56 | $5.84 | 6,928 | — | — |
| 2002-12-05 | $5.57 | $5.86 | 1,916 | — | — |
| 2002-12-04 | $5.56 | $5.85 | 7,960 | — | — |
| 2002-12-03 | $5.58 | $5.87 | 10,024 | — | — |
| 2002-12-02 | $5.59 | $5.88 | 19,163 | — | — |
| 2002-11-29 | $5.71 | $6.01 | 11,793 | — | — |
| 2002-11-27 | $5.43 | $5.71 | 18,721 | — | — |
| 2002-11-26 | $5.29 | $5.56 | 737 | — | — |
| 2002-11-25 | $5.28 | $5.56 | 11,203 | — | — |
| 2002-11-22 | $5.18 | $5.44 | 9,877 | — | — |
| 2002-11-21 | $5.11 | $5.37 | 8,550 | — | — |
| 2002-11-20 | $5.09 | $5.35 | 2,801 | — | — |
| 2002-11-19 | $5.18 | $5.44 | 4,865 | — | — |
| 2002-11-18 | $5.21 | $5.48 | 2,359 | — | — |
| 2002-11-15 | $5.19 | $5.46 | 13,267 | — | — |
| 2002-11-14 | $5.07 | $5.33 | 9,434 | — | — |
| 2002-11-13 | $5.12 | $5.38 | 9,287 | — | — |
| 2002-11-12 | $5.11 | $5.37 | 3,833 | — | — |
| 2002-11-11 | $5.05 | $5.31 | 13,709 | — | — |
| 2002-11-08 | $5.09 | $5.36 | 12,825 | — | — |
| 2002-11-07 | $5.15 | $5.41 | 240,574 | — | — |
| 2002-11-06 | $5.09 | $5.36 | 11,645 | — | — |
| 2002-11-05 | $5.17 | $5.43 | 6,633 | — | — |
| 2002-11-04 | $5.20 | $5.46 | 18,721 | — | — |
| 2002-11-01 | $5.14 | $5.40 | 7,518 | — | — |
| 2002-10-31 | $5.16 | $5.42 | 65,598 | — | — |
| 2002-10-30 | $5.05 | $5.31 | 14,888 | — | — |
| 2002-10-29 | $4.95 | $5.21 | 33,315 | — | — |
| 2002-10-28 | $4.90 | $5.15 | 18,574 | — | — |
| 2002-10-25 | $4.78 | $5.03 | 16,215 | — | — |
| 2002-10-24 | $4.75 | $4.99 | 5,012 | — | — |
| 2002-10-23 | $4.75 | $4.99 | 2,064 | — | — |
| 2002-10-22 | $4.78 | $5.03 | 22,259 | — | — |
| 2002-10-21 | $4.75 | $4.99 | 30,514 | — | — |
| 2002-10-18 | $4.61 | $4.85 | 8,108 | — | — |
| 2002-10-17 | $4.59 | $4.82 | 6,633 | — | — |
| 2002-10-16 | $4.65 | $4.89 | 14,299 | — | — |
| 2002-10-15 | $4.58 | $4.81 | 7,371 | — | — |
| 2002-10-14 | $4.55 | $4.79 | 0 | — | — |
| 2002-10-11 | $4.55 | $4.79 | 2,653 | — | — |
| 2002-10-10 | $4.66 | $4.90 | 10,614 | — | — |
| 2002-10-09 | $4.61 | $4.84 | 147 | — | — |
| 2002-10-08 | $4.61 | $4.85 | 21,522 | — | — |
| 2002-10-07 | $4.48 | $4.71 | 5,454 | — | — |
| 2002-10-04 | $4.57 | $4.81 | 22,112 | — | — |
| 2002-10-03 | $4.49 | $4.72 | 32,578 | — | — |
| 2002-10-02 | $4.61 | $4.85 | 28,155 | — | — |
| 2002-10-01 | $4.50 | $4.74 | 13,709 | — | — |
| 2002-09-30 | $4.41 | $4.64 | 218,905 | — | — |
| 2002-09-27 | $4.53 | $4.76 | 4,865 | — | — |
| 2002-09-26 | $4.58 | $4.81 | 0 | — | — |
| 2002-09-25 | $4.58 | $4.81 | 3,096 | — | — |
| 2002-09-24 | $4.56 | $4.79 | 3,538 | — | — |
| 2002-09-23 | $4.61 | $4.85 | 2,211 | — | — |
| 2002-09-20 | $4.65 | $4.89 | 0 | — | — |
| 2002-09-19 | $4.65 | $4.89 | 5,012 | — | — |
| 2002-09-18 | $4.68 | $4.92 | 3,980 | — | — |
| 2002-09-17 | $4.61 | $4.85 | 295 | — | — |
| 2002-09-16 | $4.65 | $4.89 | 7,371 | — | — |
| 2002-09-13 | $4.74 | $4.98 | 5,896 | — | — |
| 2002-09-12 | $4.76 | $5.00 | 16,805 | — | — |
| 2002-09-11 | $4.69 | $4.93 | 21,817 | — | — |
| 2002-09-10 | $4.55 | $4.78 | 5,012 | — | — |
| 2002-09-09 | $4.55 | $4.79 | 9,287 | — | — |
| 2002-09-06 | $4.50 | $4.73 | 4,422 | — | — |
| 2002-09-05 | $4.55 | $4.79 | 18,279 | — | — |
| 2002-09-04 | $4.48 | $4.71 | 10,466 | — | — |
| 2002-09-03 | $4.41 | $4.64 | 14,446 | — | — |
| 2002-08-30 | $4.44 | $4.66 | 12,088 | — | — |
| 2002-08-29 | $4.44 | $4.66 | 1,622 | — | — |
| 2002-08-28 | $4.48 | $4.71 | 737 | — | — |
| 2002-08-27 | $4.44 | $4.66 | 5,602 | — | — |
| 2002-08-26 | $4.44 | $4.66 | 0 | — | — |
| 2002-08-23 | $4.44 | $4.66 | 590 | — | — |
| 2002-08-22 | $4.40 | $4.63 | 10,319 | — | — |
| 2002-08-21 | $4.36 | $4.59 | 1,622 | — | — |
| 2002-08-20 | $4.38 | $4.60 | 35,379 | — | — |
| 2002-08-19 | $4.38 | $4.60 | 2,506 | — | — |
| 2002-08-16 | $4.27 | $4.49 | 5,454 | — | — |
| 2002-08-15 | $4.34 | $4.56 | 10,466 | — | — |
| 2002-08-14 | $4.34 | $4.56 | 10,024 | — | — |
| 2002-08-13 | $4.24 | $4.46 | 2,948 | — | — |
| 2002-08-12 | $4.38 | $4.60 | 147 | — | — |
| 2002-08-09 | $4.38 | $4.60 | 10,908 | — | — |
| 2002-08-08 | $4.37 | $4.59 | 15,626 | — | — |
| 2002-08-07 | $4.31 | $4.54 | 590 | — | — |
| 2002-08-06 | $4.31 | $4.54 | 4,127 | — | — |
| 2002-08-05 | $4.40 | $4.62 | 1,622 | — | — |
| 2002-08-02 | $4.47 | $4.70 | 10,024 | — | — |
| 2002-08-01 | $4.55 | $4.78 | 22,112 | — | — |
| 2002-07-31 | $4.48 | $4.71 | 12,235 | — | — |
| 2002-07-30 | $4.40 | $4.63 | 6,044 | — | — |
| 2002-07-29 | $4.40 | $4.63 | 6,633 | — | — |
| 2002-07-26 | $4.34 | $4.56 | 8,845 | — | — |
| 2002-07-25 | $4.27 | $4.49 | 15,036 | — | — |
| 2002-07-24 | $4.34 | $4.56 | 7,223 | — | — |
| 2002-07-23 | $4.24 | $4.46 | 16,805 | — | — |
| 2002-07-22 | $4.37 | $4.59 | 5,307 | — | — |
| 2002-07-19 | $4.49 | $4.72 | 10,171 | — | — |
| 2002-07-18 | $4.51 | $4.74 | 28,598 | — | — |
| 2002-07-17 | $4.47 | $4.70 | 9,287 | — | — |
| 2002-07-16 | $4.48 | $4.71 | 18,869 | — | — |
| 2002-07-15 | $4.48 | $4.71 | 6,781 | — | — |
| 2002-07-12 | $4.43 | $4.66 | 35,379 | — | — |
| 2002-07-11 | $4.45 | $4.68 | 16,952 | — | — |
| 2002-07-10 | $4.50 | $4.73 | 295 | — | — |
| 2002-07-09 | $4.50 | $4.73 | 3,390 | — | — |
| 2002-07-08 | $4.48 | $4.71 | 17,247 | — | — |
| 2002-07-05 | $4.44 | $4.66 | 0 | — | — |
| 2002-07-03 | $4.44 | $4.66 | 8,845 | — | — |
| 2002-07-02 | $4.39 | $4.61 | 2,506 | — | — |
| 2002-07-01 | $4.40 | $4.62 | 12,972 | — | — |
| 2002-06-28 | $4.45 | $4.68 | 4,127 | — | — |
| 2002-06-27 | $4.55 | $4.78 | 3,096 | — | — |
| 2002-06-26 | $4.48 | $4.71 | 3,538 | — | — |
| 2002-06-25 | $4.51 | $4.74 | 23,291 | — | — |
| 2002-06-24 | $4.29 | $4.51 | 61,618 | — | — |
| 2002-06-21 | $4.38 | $4.60 | 2,801 | — | — |
| 2002-06-20 | $4.41 | $4.64 | 5,454 | — | — |
| 2002-06-19 | $4.40 | $4.62 | 7,223 | — | — |
| 2002-06-18 | $4.44 | $4.67 | 9,582 | — | — |
| 2002-06-17 | $4.35 | $4.57 | 5,012 | — | — |
| 2002-06-14 | $4.36 | $4.59 | 28,303 | — | — |
| 2002-06-13 | $4.44 | $4.66 | 16,952 | — | — |
| 2002-06-12 | $4.50 | $4.74 | 25,355 | — | — |
| 2002-06-11 | $4.48 | $4.71 | 5,749 | — | — |
| 2002-06-10 | $4.48 | $4.71 | 7,813 | — | — |
| 2002-06-07 | $4.62 | $4.86 | 17,689 | — | — |
| 2002-06-06 | $4.68 | $4.92 | 61,470 | — | — |
| 2002-06-05 | $4.82 | $5.06 | 92,132 | — | — |
| 2002-06-04 | $4.89 | $5.14 | 24,618 | — | — |
| 2002-06-03 | $4.88 | $5.13 | 22,996 | — | — |
| 2002-05-31 | $4.88 | $5.14 | 4,275 | — | — |
| 2002-05-30 | $4.88 | $5.14 | 17,984 | — | — |
| 2002-05-29 | $4.82 | $5.06 | 12,382 | — | — |
| 2002-05-28 | $4.82 | $5.06 | 28,303 | — | — |
| 2002-05-24 | $4.83 | $5.08 | 43,781 | — | — |
| 2002-05-23 | $4.84 | $5.09 | 7,223 | — | — |
| 2002-05-22 | $4.87 | $5.12 | 29,777 | — | — |
| 2002-05-21 | $4.76 | $5.00 | 30,661 | — | — |
| 2002-05-20 | $4.75 | $4.99 | 31,841 | — | — |
| 2002-05-17 | $4.69 | $4.93 | 32,873 | — | — |
| 2002-05-16 | $4.67 | $4.91 | 19,311 | — | — |
| 2002-05-15 | $4.71 | $4.96 | 32,135 | — | — |
| 2002-05-14 | $4.56 | $4.79 | 3,538 | — | — |
| 2002-05-13 | $4.36 | $4.58 | 10,024 | — | — |
| 2002-05-10 | $4.59 | $4.83 | 4,717 | — | — |
| 2002-05-09 | $4.59 | $4.82 | 2,801 | — | — |
| 2002-05-08 | $4.48 | $4.71 | 884 | — | — |
| 2002-05-07 | $4.42 | $4.64 | 6,044 | — | — |
| 2002-05-06 | $4.65 | $4.89 | 884 | — | — |
| 2002-05-03 | $4.65 | $4.89 | 5,012 | — | — |
| 2002-05-02 | $4.51 | $4.74 | 34,641 | — | — |
| 2002-05-01 | $4.51 | $4.74 | 11,940 | — | — |
| 2002-04-30 | $4.57 | $4.81 | 16,952 | — | — |
| 2002-04-29 | $4.24 | $4.46 | 21,964 | — | — |
| 2002-04-26 | $4.34 | $4.56 | 17,100 | — | — |
| 2002-04-25 | $4.17 | $4.38 | 41,128 | — | — |
| 2002-04-24 | $4.10 | $4.32 | 13,267 | — | — |
| 2002-04-23 | $4.07 | $4.28 | 26,976 | — | — |
| 2002-04-22 | $4.21 | $4.42 | 14,888 | — | — |
| 2002-04-19 | $4.27 | $4.49 | 0 | — | — |
| 2002-04-18 | $4.27 | $4.49 | 25,502 | — | — |
| 2002-04-17 | $4.24 | $4.46 | 15,036 | — | — |
| 2002-04-16 | $4.29 | $4.51 | 1,622 | — | — |
| 2002-04-15 | $4.29 | $4.51 | 33,315 | — | — |
| 2002-04-12 | $4.27 | $4.49 | 7,076 | — | — |
| 2002-04-11 | $4.45 | $4.68 | 18,131 | — | — |
| 2002-04-10 | $4.45 | $4.68 | 13,267 | — | — |
| 2002-04-09 | $4.31 | $4.53 | 14,446 | — | — |
| 2002-04-08 | $4.49 | $4.72 | 590 | — | — |
| 2002-04-05 | $4.38 | $4.60 | 33,462 | — | — |
| 2002-04-04 | $4.48 | $4.71 | 4,865 | — | — |
| 2002-04-03 | $4.41 | $4.64 | 7,518 | — | — |
| 2002-04-02 | $4.31 | $4.54 | 8,992 | — | — |
| 2002-04-01 | $4.34 | $4.56 | 18,721 | — | — |
| 2002-03-28 | $4.40 | $4.63 | 10,466 | — | — |
| 2002-03-27 | $4.44 | $4.66 | 11,940 | — | — |
| 2002-03-26 | $4.44 | $4.66 | 35,526 | — | — |
| 2002-03-25 | $4.44 | $4.67 | 19,753 | — | — |
| 2002-03-22 | $4.44 | $4.67 | 18,426 | — | — |
| 2002-03-21 | $4.44 | $4.66 | 27,124 | — | — |
| 2002-03-20 | $4.38 | $4.60 | 4,127 | — | — |
| 2002-03-19 | $4.43 | $4.66 | 11,351 | — | — |
| 2002-03-18 | $4.48 | $4.71 | 40,538 | — | — |
| 2002-03-15 | $4.49 | $4.72 | 20,343 | — | — |
| 2002-03-14 | $4.41 | $4.64 | 8,697 | — | — |
| 2002-03-13 | $4.44 | $4.67 | 6,191 | — | — |
| 2002-03-12 | $4.44 | $4.67 | 7,076 | — | — |
| 2002-03-11 | $4.46 | $4.69 | 25,797 | — | — |
| 2002-03-08 | $4.57 | $4.81 | 34,641 | — | — |
| 2002-03-07 | $4.56 | $4.79 | 40,833 | — | — |
| 2002-03-06 | $4.68 | $4.92 | 3,243 | — | — |
| 2002-03-05 | $4.68 | $4.92 | 12,235 | — | — |
| 2002-03-04 | $4.68 | $4.92 | 4,127 | — | — |
| 2002-03-01 | $4.80 | $5.04 | 29,630 | — | — |
| 2002-02-28 | $4.85 | $5.10 | 19,163 | — | — |
| 2002-02-27 | $4.92 | $5.17 | 1,622 | — | — |
| 2002-02-26 | $4.95 | $5.21 | 3,390 | — | — |
| 2002-02-25 | $4.88 | $5.14 | 29,777 | — | — |
| 2002-02-22 | $4.90 | $5.15 | 135,912 | — | — |
| 2002-02-21 | $4.85 | $5.10 | 87,414 | — | — |
| 2002-02-20 | $5.14 | $5.40 | 8,697 | — | — |
| 2002-02-19 | $5.33 | $5.60 | 24,618 | — | — |
| 2002-02-15 | $5.53 | $5.81 | 75,769 | — | — |
| 2002-02-14 | $5.60 | $5.88 | 28,450 | — | — |
| 2002-02-13 | $5.73 | $6.03 | 20,490 | — | — |
| 2002-02-12 | $5.68 | $5.97 | 21,375 | — | — |
| 2002-02-11 | $5.70 | $5.99 | 41,422 | — | — |
| 2002-02-08 | $5.09 | $5.35 | 20,785 | — | — |
| 2002-02-07 | $4.78 | $5.03 | 737 | — | — |
| 2002-02-06 | $4.80 | $5.05 | 7,371 | — | — |
| 2002-02-05 | $4.84 | $5.09 | 22,849 | — | — |
| 2002-02-04 | $4.75 | $4.99 | 66,335 | — | — |
| 2002-02-01 | $4.81 | $5.06 | 49,972 | — | — |
| 2002-01-31 | $4.91 | $5.16 | 30,072 | — | — |
| 2002-01-30 | $4.92 | $5.17 | 21,817 | — | — |
| 2002-01-29 | $4.82 | $5.06 | 57,343 | — | — |
| 2002-01-28 | $4.71 | $4.96 | 55,426 | — | — |
| 2002-01-25 | $4.57 | $4.81 | 28,303 | — | — |
| 2002-01-24 | $4.55 | $4.78 | 14,299 | — | — |
| 2002-01-23 | $4.65 | $4.89 | 9,139 | — | — |
| 2002-01-22 | $4.58 | $4.81 | 1,474 | — | — |
| 2002-01-18 | $4.42 | $4.64 | 8,108 | — | — |
| 2002-01-17 | $4.58 | $4.81 | 8,108 | — | — |
| 2002-01-16 | $4.48 | $4.71 | 5,012 | — | — |
| 2002-01-15 | $4.44 | $4.67 | 25,207 | — | — |
| 2002-01-14 | $4.48 | $4.71 | 43,928 | — | — |
| 2002-01-11 | $4.41 | $4.64 | 49,088 | — | — |
| 2002-01-10 | $4.61 | $4.85 | 3,243 | — | — |
| 2002-01-09 | $4.55 | $4.79 | 3,243 | — | — |
| 2002-01-08 | $4.58 | $4.81 | 8,697 | — | — |
| 2002-01-07 | $4.48 | $4.71 | 6,781 | — | — |
| 2002-01-04 | $4.54 | $4.77 | 12,972 | — | — |
| 2002-01-03 | $4.35 | $4.57 | 5,896 | — | — |
| 2002-01-02 | $4.34 | $4.56 | 24,323 | — | — |