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
- 1978-10-31 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 | $4.83 | $4.83 | 3,455,808 | — | — |
| 2002-12-30 | $4.78 | $4.78 | 2,806,612 | — | — |
| 2002-12-27 | $4.88 | $4.88 | 1,503,590 | — | — |
| 2002-12-26 | $5.01 | $5.01 | 1,318,766 | — | — |
| 2002-12-24 | $5.10 | $5.10 | 931,657 | — | — |
| 2002-12-23 | $4.88 | $4.88 | 2,681,456 | — | — |
| 2002-12-20 | $5.09 | $5.09 | 2,878,848 | — | — |
| 2002-12-19 | $4.89 | $4.89 | 3,632,561 | — | — |
| 2002-12-18 | $4.90 | $4.90 | 5,266,466 | — | — |
| 2002-12-17 | $5.24 | $5.24 | 2,205,970 | — | — |
| 2002-12-16 | $5.33 | $5.33 | 4,326,210 | — | — |
| 2002-12-13 | $5.14 | $5.14 | 3,016,308 | — | — |
| 2002-12-12 | $5.43 | $5.43 | 2,505,365 | — | — |
| 2002-12-11 | $5.55 | $5.55 | 4,146,547 | — | — |
| 2002-12-10 | $5.59 | $5.59 | 6,154,199 | — | — |
| 2002-12-09 | $5.00 | $5.00 | 6,241,120 | — | — |
| 2002-12-06 | $5.59 | $5.59 | 4,832,522 | — | — |
| 2002-12-05 | $5.52 | $5.52 | 9,813,353 | — | — |
| 2002-12-04 | $5.87 | $5.87 | 5,667,864 | — | — |
| 2002-12-03 | $6.32 | $6.32 | 3,664,313 | — | — |
| 2002-12-02 | $6.73 | $6.73 | 6,793,076 | — | — |
| 2002-11-29 | $6.39 | $6.39 | 1,423,283 | — | — |
| 2002-11-27 | $6.57 | $6.57 | 2,895,650 | — | — |
| 2002-11-26 | $6.22 | $6.22 | 2,802,379 | — | — |
| 2002-11-25 | $6.35 | $6.35 | 4,601,526 | — | — |
| 2002-11-22 | $6.18 | $6.18 | 4,790,848 | — | — |
| 2002-11-21 | $6.11 | $6.11 | 5,431,709 | — | — |
| 2002-11-20 | $5.93 | $5.93 | 9,457,598 | — | — |
| 2002-11-19 | $5.82 | $5.82 | 4,094,156 | — | — |
| 2002-11-18 | $5.94 | $5.94 | 3,092,909 | — | — |
| 2002-11-15 | $5.96 | $5.96 | 5,097,784 | — | — |
| 2002-11-14 | $5.98 | $5.98 | 4,377,013 | — | — |
| 2002-11-13 | $5.84 | $5.84 | 3,842,124 | — | — |
| 2002-11-12 | $5.59 | $5.59 | 3,793,173 | — | — |
| 2002-11-11 | $5.56 | $5.56 | 4,757,376 | — | — |
| 2002-11-08 | $5.63 | $5.63 | 3,635,604 | — | — |
| 2002-11-07 | $5.44 | $5.44 | 2,974,898 | — | — |
| 2002-11-06 | $5.62 | $5.62 | 5,109,955 | — | — |
| 2002-11-05 | $5.29 | $5.29 | 4,920,634 | — | — |
| 2002-11-04 | $5.33 | $5.33 | 9,211,520 | — | — |
| 2002-11-01 | $5.29 | $5.29 | 5,569,169 | — | — |
| 2002-10-31 | $4.68 | $4.68 | 1,646,738 | — | — |
| 2002-10-30 | $4.72 | $4.72 | 2,928,461 | — | — |
| 2002-10-29 | $4.75 | $4.75 | 2,291,436 | — | — |
| 2002-10-28 | $4.82 | $4.82 | 3,689,053 | — | — |
| 2002-10-25 | $4.57 | $4.57 | 2,190,094 | — | — |
| 2002-10-24 | $4.69 | $4.69 | 2,549,686 | — | — |
| 2002-10-23 | $4.82 | $4.82 | 3,011,413 | — | — |
| 2002-10-22 | $4.78 | $4.78 | 4,015,702 | — | — |
| 2002-10-21 | $4.84 | $4.84 | 3,422,866 | — | — |
| 2002-10-18 | $4.53 | $4.53 | 4,050,894 | — | — |
| 2002-10-17 | $4.31 | $4.31 | 6,743,728 | — | — |
| 2002-10-16 | $3.74 | $3.74 | 1,025,325 | — | — |
| 2002-10-15 | $3.85 | $3.85 | 1,471,308 | — | — |
| 2002-10-14 | $3.74 | $3.74 | 1,537,988 | — | — |
| 2002-10-11 | $3.85 | $3.85 | 1,701,510 | — | — |
| 2002-10-10 | $3.74 | $3.74 | 2,422,281 | — | — |
| 2002-10-09 | $3.61 | $3.61 | 1,398,808 | — | — |
| 2002-10-08 | $3.60 | $3.60 | 1,165,828 | — | — |
| 2002-10-07 | $3.59 | $3.59 | 874,768 | — | — |
| 2002-10-04 | $3.61 | $3.61 | 997,410 | — | — |
| 2002-10-03 | $3.62 | $3.62 | 786,656 | — | — |
| 2002-10-02 | $3.73 | $3.73 | 1,217,425 | — | — |
| 2002-10-01 | $3.73 | $3.73 | 1,693,043 | — | — |
| 2002-09-30 | $3.55 | $3.55 | 1,504,648 | — | — |
| 2002-09-27 | $3.27 | $3.27 | 780,702 | — | — |
| 2002-09-26 | $3.42 | $3.42 | 1,193,611 | — | — |
| 2002-09-25 | $3.24 | $3.24 | 2,023,925 | — | — |
| 2002-09-24 | $3.02 | $3.02 | 1,494,725 | — | — |
| 2002-09-23 | $2.91 | $2.91 | 925,439 | — | — |
| 2002-09-20 | $3.14 | $3.14 | 2,058,059 | — | — |
| 2002-09-19 | $3.27 | $3.27 | 791,816 | — | — |
| 2002-09-18 | $3.40 | $3.40 | 586,883 | — | — |
| 2002-09-17 | $3.43 | $3.43 | 914,325 | — | — |
| 2002-09-16 | $3.34 | $3.34 | 724,343 | — | — |
| 2002-09-13 | $3.51 | $3.51 | 1,831,958 | — | — |
| 2002-09-12 | $3.42 | $3.42 | 2,068,775 | — | — |
| 2002-09-11 | $3.58 | $3.58 | 765,885 | — | — |
| 2002-09-10 | $3.51 | $3.51 | 767,208 | — | — |
| 2002-09-09 | $3.36 | $3.36 | 1,377,640 | — | — |
| 2002-09-06 | $3.25 | $3.25 | 1,147,173 | — | — |
| 2002-09-05 | $3.13 | $3.13 | 1,396,691 | — | — |
| 2002-09-04 | $3.13 | $3.13 | 1,378,566 | — | — |
| 2002-09-03 | $3.09 | $3.09 | 1,035,248 | — | — |
| 2002-08-30 | $3.06 | $3.06 | 1,259,231 | — | — |
| 2002-08-29 | $3.04 | $3.04 | 2,182,289 | — | — |
| 2002-08-28 | $3.00 | $3.00 | 5,401,015 | — | — |
| 2002-08-27 | $3.35 | $3.35 | 3,852,179 | — | — |
| 2002-08-26 | $3.78 | $3.78 | 2,253,863 | — | — |
| 2002-08-23 | $3.85 | $3.85 | 934,038 | — | — |
| 2002-08-22 | $4.04 | $4.04 | 963,409 | — | — |
| 2002-08-21 | $3.97 | $3.97 | 1,413,493 | — | — |
| 2002-08-20 | $4.04 | $4.04 | 1,912,926 | — | — |
| 2002-08-19 | $4.11 | $4.11 | 2,044,829 | — | — |
| 2002-08-16 | $3.97 | $3.97 | 1,125,476 | — | — |
| 2002-08-15 | $3.93 | $3.93 | 1,224,833 | — | — |
| 2002-08-14 | $3.86 | $3.86 | 1,464,164 | — | — |
| 2002-08-13 | $3.63 | $3.63 | 725,798 | — | — |
| 2002-08-12 | $3.77 | $3.77 | 1,179,322 | — | — |
| 2002-08-09 | $3.67 | $3.67 | 2,122,357 | — | — |
| 2002-08-08 | $3.92 | $3.92 | 2,732,392 | — | — |
| 2002-08-07 | $3.54 | $3.54 | 1,584,293 | — | — |
| 2002-08-06 | $3.47 | $3.47 | 1,814,891 | — | — |
| 2002-08-05 | $3.14 | $3.14 | 630,013 | — | — |
| 2002-08-02 | $3.25 | $3.25 | 928,349 | — | — |
| 2002-08-01 | $3.33 | $3.33 | 1,358,324 | — | — |
| 2002-07-31 | $3.36 | $3.36 | 1,636,683 | — | — |
| 2002-07-30 | $3.46 | $3.46 | 2,832,146 | — | — |
| 2002-07-29 | $3.51 | $3.51 | 3,955,109 | — | — |
| 2002-07-26 | $2.75 | $2.75 | 3,013,133 | — | — |
| 2002-07-25 | $2.34 | $2.34 | 2,141,672 | — | — |
| 2002-07-24 | $2.31 | $2.31 | 1,907,501 | — | — |
| 2002-07-23 | $2.40 | $2.40 | 3,899,278 | — | — |
| 2002-07-22 | $2.34 | $2.34 | 4,947,755 | — | — |
| 2002-07-19 | $2.96 | $2.96 | 1,314,533 | — | — |
| 2002-07-18 | $2.94 | $2.94 | 2,869,455 | — | — |
| 2002-07-17 | $3.27 | $3.27 | 3,119,369 | — | — |
| 2002-07-16 | $3.20 | $3.20 | 1,506,368 | — | — |
| 2002-07-15 | $3.19 | $3.19 | 2,192,608 | — | — |
| 2002-07-12 | $3.24 | $3.24 | 3,208,143 | — | — |
| 2002-07-11 | $3.10 | $3.10 | 3,031,125 | — | — |
| 2002-07-10 | $3.06 | $3.06 | 1,761,971 | — | — |
| 2002-07-09 | $2.95 | $2.95 | 681,610 | — | — |
| 2002-07-08 | $2.88 | $2.88 | 1,776,524 | — | — |
| 2002-07-05 | $3.08 | $3.08 | 2,440,406 | — | — |
| 2002-07-03 | $2.65 | $2.65 | 1,968,756 | — | — |
| 2002-07-02 | $2.74 | $2.74 | 1,502,267 | — | — |
| 2002-07-01 | $2.65 | $2.65 | 1,253,146 | — | — |
| 2002-06-28 | $2.46 | $2.46 | 2,733,450 | — | — |
| 2002-06-27 | $2.42 | $2.42 | 3,247,436 | — | — |
| 2002-06-26 | $2.39 | $2.39 | 3,273,631 | — | — |
| 2002-06-25 | $2.57 | $2.57 | 2,349,780 | — | — |
| 2002-06-24 | $2.88 | $2.88 | 5,659,926 | — | — |
| 2002-06-21 | $2.67 | $2.67 | 6,468,412 | — | — |
| 2002-06-20 | $2.95 | $2.95 | 758,741 | — | — |
| 2002-06-19 | $3.10 | $3.10 | 1,643,960 | — | — |
| 2002-06-18 | $3.20 | $3.20 | 1,112,378 | — | — |
| 2002-06-17 | $3.20 | $3.20 | 1,623,453 | — | — |
| 2002-06-14 | $3.09 | $3.09 | 2,282,175 | — | — |
| 2002-06-13 | $3.04 | $3.04 | 1,805,366 | — | — |
| 2002-06-12 | $2.99 | $2.99 | 1,521,979 | — | — |
| 2002-06-11 | $2.92 | $2.92 | 1,069,116 | — | — |
| 2002-06-10 | $3.11 | $3.11 | 777,924 | — | — |
| 2002-06-07 | $3.36 | $3.36 | 745,907 | — | — |
| 2002-06-06 | $3.40 | $3.40 | 895,539 | — | — |
| 2002-06-05 | $3.40 | $3.40 | 948,459 | — | — |
| 2002-06-04 | $3.36 | $3.36 | 838,914 | — | — |
| 2002-06-03 | $3.25 | $3.25 | 956,132 | — | — |
| 2002-05-31 | $3.48 | $3.48 | 1,322,868 | — | — |
| 2002-05-30 | $3.50 | $3.50 | 1,170,723 | — | — |
| 2002-05-29 | $3.51 | $3.51 | 561,614 | — | — |
| 2002-05-28 | $3.59 | $3.59 | 1,293,894 | — | — |
| 2002-05-24 | $3.36 | $3.36 | 2,241,030 | — | — |
| 2002-05-23 | $3.65 | $3.65 | 1,823,491 | — | — |
| 2002-05-22 | $3.70 | $3.70 | 2,228,197 | — | — |
| 2002-05-21 | $3.70 | $3.70 | 3,028,612 | — | — |
| 2002-05-20 | $3.99 | $3.99 | 5,388,182 | — | — |
| 2002-05-17 | $4.18 | $4.18 | 1,864,107 | — | — |
| 2002-05-16 | $4.29 | $4.29 | 3,680,454 | — | — |
| 2002-05-15 | $4.07 | $4.07 | 2,536,985 | — | — |
| 2002-05-14 | $3.97 | $3.97 | 2,537,514 | — | — |
| 2002-05-13 | $3.63 | $3.63 | 1,256,321 | — | — |
| 2002-05-10 | $3.69 | $3.69 | 1,761,839 | — | — |
| 2002-05-09 | $3.74 | $3.74 | 5,476,162 | — | — |
| 2002-05-08 | $3.68 | $3.68 | 7,201,221 | — | — |
| 2002-05-07 | $3.16 | $3.16 | 7,116,814 | — | — |
| 2002-05-06 | $3.85 | $3.85 | 3,185,519 | — | — |
| 2002-05-03 | $4.50 | $4.50 | 1,604,931 | — | — |
| 2002-05-02 | $4.60 | $4.60 | 2,538,969 | — | — |
| 2002-05-01 | $4.60 | $4.60 | 1,116,877 | — | — |
| 2002-04-30 | $4.68 | $4.68 | 1,060,385 | — | — |
| 2002-04-29 | $4.68 | $4.68 | 1,595,670 | — | — |
| 2002-04-26 | $4.57 | $4.57 | 5,049,891 | — | — |
| 2002-04-25 | $5.03 | $5.03 | 2,926,344 | — | — |
| 2002-04-24 | $4.91 | $4.91 | 7,026,850 | — | — |
| 2002-04-23 | $5.34 | $5.34 | 1,311,755 | — | — |
| 2002-04-22 | $5.40 | $5.40 | 1,542,089 | — | — |
| 2002-04-19 | $5.62 | $5.62 | 3,733,506 | — | — |
| 2002-04-18 | $5.66 | $5.66 | 2,246,983 | — | — |
| 2002-04-17 | $5.52 | $5.52 | 3,162,632 | — | — |
| 2002-04-16 | $5.44 | $5.44 | 4,015,305 | — | — |
| 2002-04-15 | $5.34 | $5.34 | 6,809,878 | — | — |
| 2002-04-12 | $5.10 | $5.10 | 2,469,909 | — | — |
| 2002-04-11 | $4.88 | $4.88 | 1,687,751 | — | — |
| 2002-04-10 | $5.00 | $5.00 | 1,214,382 | — | — |
| 2002-04-09 | $5.00 | $5.00 | 1,182,894 | — | — |
| 2002-04-08 | $5.11 | $5.11 | 1,679,416 | — | — |
| 2002-04-05 | $5.02 | $5.02 | 1,665,392 | — | — |
| 2002-04-04 | $4.99 | $4.99 | 8,407,930 | — | — |
| 2002-04-03 | $4.54 | $4.54 | 1,115,157 | — | — |
| 2002-04-02 | $4.53 | $4.53 | 1,743,053 | — | — |
| 2002-04-01 | $4.63 | $4.63 | 1,845,056 | — | — |
| 2002-03-28 | $4.71 | $4.71 | 810,073 | — | — |
| 2002-03-27 | $4.66 | $4.66 | 946,474 | — | — |
| 2002-03-26 | $4.69 | $4.69 | 1,212,133 | — | — |
| 2002-03-25 | $4.54 | $4.54 | 943,299 | — | — |
| 2002-03-22 | $4.57 | $4.57 | 1,340,067 | — | — |
| 2002-03-21 | $4.55 | $4.55 | 731,884 | — | — |
| 2002-03-20 | $4.50 | $4.50 | 1,546,058 | — | — |
| 2002-03-19 | $4.49 | $4.49 | 1,405,158 | — | — |
| 2002-03-18 | $4.57 | $4.57 | 1,091,475 | — | — |
| 2002-03-15 | $4.54 | $4.54 | 2,937,325 | — | — |
| 2002-03-14 | $4.54 | $4.54 | 4,001,678 | — | — |
| 2002-03-13 | $4.69 | $4.69 | 2,454,165 | — | — |
| 2002-03-12 | $5.01 | $5.01 | 1,805,234 | — | — |
| 2002-03-11 | $5.10 | $5.10 | 1,944,016 | — | — |
| 2002-03-08 | $4.97 | $4.97 | 2,699,185 | — | — |
| 2002-03-07 | $5.02 | $5.02 | 1,916,498 | — | — |
| 2002-03-06 | $5.25 | $5.25 | 3,695,271 | — | — |
| 2002-03-05 | $5.00 | $5.00 | 5,199,390 | — | — |
| 2002-03-04 | $5.16 | $5.16 | 3,453,956 | — | — |
| 2002-03-01 | $4.65 | $4.65 | 1,498,562 | — | — |
| 2002-02-28 | $4.39 | $4.39 | 1,531,637 | — | — |
| 2002-02-27 | $4.70 | $4.70 | 2,774,066 | — | — |
| 2002-02-26 | $4.57 | $4.57 | 2,114,948 | — | — |
| 2002-02-25 | $4.45 | $4.45 | 1,383,593 | — | — |
| 2002-02-22 | $4.31 | $4.31 | 3,086,427 | — | — |
| 2002-02-21 | $4.39 | $4.39 | 2,267,093 | — | — |
| 2002-02-20 | $4.72 | $4.72 | 2,605,913 | — | — |
| 2002-02-19 | $4.04 | $4.04 | 3,421,146 | — | — |
| 2002-02-15 | $4.52 | $4.52 | 1,637,874 | — | — |
| 2002-02-14 | $4.63 | $4.63 | 1,649,384 | — | — |
| 2002-02-13 | $4.54 | $4.54 | 1,475,145 | — | — |
| 2002-02-12 | $4.69 | $4.69 | 2,168,529 | — | — |
| 2002-02-11 | $4.72 | $4.72 | 2,047,475 | — | — |
| 2002-02-08 | $4.34 | $4.34 | 2,134,131 | — | — |
| 2002-02-07 | $4.49 | $4.49 | 2,178,055 | — | — |
| 2002-02-06 | $4.42 | $4.42 | 5,229,025 | — | — |
| 2002-02-05 | $4.25 | $4.25 | 3,571,968 | — | — |
| 2002-02-04 | $4.18 | $4.18 | 4,130,538 | — | — |
| 2002-02-01 | $4.32 | $4.32 | 6,909,897 | — | — |
| 2002-01-31 | $4.72 | $4.72 | 1,696,086 | — | — |
| 2002-01-30 | $4.91 | $4.91 | 3,913,169 | — | — |
| 2002-01-29 | $5.18 | $5.18 | 2,068,775 | — | — |
| 2002-01-28 | $5.13 | $5.13 | 2,507,614 | — | — |
| 2002-01-25 | $5.21 | $5.21 | 3,823,867 | — | — |
| 2002-01-24 | $5.37 | $5.37 | 3,682,306 | — | — |
| 2002-01-23 | $5.33 | $5.33 | 3,733,241 | — | — |
| 2002-01-22 | $5.28 | $5.28 | 4,269,056 | — | — |
| 2002-01-18 | $4.88 | $4.88 | 7,021,955 | — | — |
| 2002-01-17 | $5.25 | $5.25 | 2,153,447 | — | — |
| 2002-01-16 | $5.30 | $5.30 | 4,390,243 | — | — |
| 2002-01-15 | $5.28 | $5.28 | 2,290,510 | — | — |
| 2002-01-14 | $5.16 | $5.16 | 4,227,117 | — | — |
| 2002-01-11 | $5.59 | $5.59 | 2,257,567 | — | — |
| 2002-01-10 | $5.56 | $5.56 | 3,843,050 | — | — |
| 2002-01-09 | $5.67 | $5.67 | 9,733,046 | — | — |
| 2002-01-08 | $5.29 | $5.29 | 4,143,901 | — | — |
| 2002-01-07 | $5.19 | $5.19 | 3,241,615 | — | — |
| 2002-01-04 | $4.88 | $4.88 | 3,328,668 | — | — |
| 2002-01-03 | $4.64 | $4.64 | 3,294,005 | — | — |
| 2002-01-02 | $4.64 | $4.64 | 2,752,634 | — | — |