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
- 1995-05-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2002-12-31 | $4.39 | $4.39 | 3,200 |
| 2002-12-30 | $4.14 | $4.14 | 11,800 |
| 2002-12-27 | $4.35 | $4.35 | 5,200 |
| 2002-12-26 | $3.98 | $3.98 | 10,000 |
| 2002-12-24 | $3.95 | $3.95 | 6,900 |
| 2002-12-23 | $4.05 | $4.05 | 5,800 |
| 2002-12-20 | $4.45 | $4.45 | 5,800 |
| 2002-12-19 | $3.85 | $3.85 | 1,600 |
| 2002-12-18 | $4.09 | $4.09 | 100 |
| 2002-12-17 | $3.99 | $3.99 | 1,300 |
| 2002-12-16 | $4.07 | $4.07 | 3,000 |
| 2002-12-13 | $3.81 | $3.81 | 4,000 |
| 2002-12-12 | $4.02 | $4.02 | 10,700 |
| 2002-12-11 | $3.80 | $3.80 | 5,600 |
| 2002-12-10 | $3.92 | $3.92 | 8,000 |
| 2002-12-09 | $3.86 | $3.86 | 27,800 |
| 2002-12-06 | $4.11 | $4.11 | 6,900 |
| 2002-12-05 | $4.00 | $4.00 | 7,600 |
| 2002-12-04 | $4.21 | $4.21 | 36,600 |
| 2002-12-03 | $4.50 | $4.50 | 19,300 |
| 2002-12-02 | $5.02 | $5.02 | 8,900 |
| 2002-11-29 | $5.37 | $5.37 | 10,700 |
| 2002-11-27 | $5.15 | $5.15 | 10,900 |
| 2002-11-26 | $5.10 | $5.10 | 17,200 |
| 2002-11-25 | $5.11 | $5.11 | 4,800 |
| 2002-11-22 | $5.44 | $5.44 | 17,400 |
| 2002-11-21 | $5.40 | $5.40 | 14,500 |
| 2002-11-20 | $5.38 | $5.38 | 17,300 |
| 2002-11-19 | $5.30 | $5.30 | 14,300 |
| 2002-11-18 | $5.15 | $5.15 | 33,300 |
| 2002-11-15 | $5.61 | $5.61 | 51,600 |
| 2002-11-14 | $5.41 | $5.41 | 53,200 |
| 2002-11-13 | $4.41 | $4.41 | 4,400 |
| 2002-11-12 | $4.67 | $4.67 | 15,900 |
| 2002-11-11 | $4.69 | $4.69 | 3,300 |
| 2002-11-08 | $4.80 | $4.80 | 6,700 |
| 2002-11-07 | $4.82 | $4.82 | 13,100 |
| 2002-11-06 | $4.62 | $4.62 | 16,000 |
| 2002-11-05 | $4.45 | $4.45 | 13,700 |
| 2002-11-04 | $4.30 | $4.30 | 31,300 |
| 2002-11-01 | $4.88 | $4.88 | 23,300 |
| 2002-10-31 | $4.88 | $4.88 | 76,800 |
| 2002-10-30 | $4.48 | $4.48 | 93,800 |
| 2002-10-29 | $3.21 | $3.21 | 6,900 |
| 2002-10-28 | $3.30 | $3.30 | 1,300 |
| 2002-10-25 | $3.32 | $3.32 | 9,900 |
| 2002-10-24 | $3.50 | $3.50 | 3,000 |
| 2002-10-23 | $3.71 | $3.71 | 5,500 |
| 2002-10-22 | $3.49 | $3.49 | 6,400 |
| 2002-10-21 | $3.79 | $3.79 | 3,700 |
| 2002-10-18 | $3.44 | $3.44 | 2,200 |
| 2002-10-17 | $3.50 | $3.50 | 1,900 |
| 2002-10-16 | $3.43 | $3.43 | 5,400 |
| 2002-10-15 | $3.34 | $3.34 | 1,100 |
| 2002-10-14 | $3.62 | $3.62 | 2,300 |
| 2002-10-11 | $3.60 | $3.60 | 400 |
| 2002-10-10 | $3.60 | $3.60 | 600 |
| 2002-10-09 | $3.45 | $3.45 | 9,300 |
| 2002-10-08 | $3.50 | $3.50 | 1,800 |
| 2002-10-07 | $3.28 | $3.28 | 2,900 |
| 2002-10-04 | $3.30 | $3.30 | 8,000 |
| 2002-10-03 | $3.45 | $3.45 | 12,500 |
| 2002-10-02 | $3.47 | $3.47 | 16,100 |
| 2002-10-01 | $3.92 | $3.92 | 19,200 |
| 2002-09-30 | $2.93 | $2.93 | 2,100 |
| 2002-09-27 | $3.24 | $3.24 | 0 |
| 2002-09-26 | $3.24 | $3.24 | 3,000 |
| 2002-09-25 | $2.99 | $2.99 | 600 |
| 2002-09-24 | $3.00 | $3.00 | 4,300 |
| 2002-09-23 | $3.00 | $3.00 | 1,800 |
| 2002-09-20 | $3.10 | $3.10 | 7,000 |
| 2002-09-19 | $3.20 | $3.20 | 600 |
| 2002-09-18 | $3.24 | $3.24 | 18,700 |
| 2002-09-17 | $2.95 | $2.95 | 300 |
| 2002-09-16 | $2.92 | $2.92 | 10,500 |
| 2002-09-13 | $3.25 | $3.25 | 100 |
| 2002-09-12 | $3.10 | $3.10 | 2,700 |
| 2002-09-11 | $3.25 | $3.25 | 8,400 |
| 2002-09-10 | $3.29 | $3.29 | 3,400 |
| 2002-09-09 | $2.93 | $2.93 | 17,300 |
| 2002-09-06 | $3.20 | $3.20 | 1,800 |
| 2002-09-05 | $3.20 | $3.20 | 5,100 |
| 2002-09-04 | $3.65 | $3.65 | 0 |
| 2002-09-03 | $3.65 | $3.65 | 18,500 |
| 2002-08-30 | $3.31 | $3.31 | 5,100 |
| 2002-08-29 | $3.70 | $3.70 | 22,400 |
| 2002-08-28 | $3.95 | $3.95 | 37,500 |
| 2002-08-27 | $3.83 | $3.83 | 23,500 |
| 2002-08-26 | $3.25 | $3.25 | 10,000 |
| 2002-08-23 | $2.95 | $2.95 | 24,400 |
| 2002-08-22 | $3.10 | $3.10 | 25,000 |
| 2002-08-21 | $2.75 | $2.75 | 6,000 |
| 2002-08-20 | $2.90 | $2.90 | 7,800 |
| 2002-08-19 | $2.70 | $2.70 | 10,500 |
| 2002-08-16 | $2.70 | $2.70 | 5,300 |
| 2002-08-15 | $2.45 | $2.45 | 1,300 |
| 2002-08-14 | $2.69 | $2.69 | 4,000 |
| 2002-08-13 | $2.60 | $2.60 | 12,400 |
| 2002-08-12 | $2.15 | $2.15 | 6,500 |
| 2002-08-09 | $2.05 | $2.05 | 4,400 |
| 2002-08-08 | $2.10 | $2.10 | 4,800 |
| 2002-08-07 | $2.25 | $2.25 | 800 |
| 2002-08-06 | $2.38 | $2.38 | 10,500 |
| 2002-08-05 | $2.00 | $2.00 | 27,200 |
| 2002-08-02 | $2.40 | $2.40 | 86,800 |
| 2002-08-01 | $2.21 | $2.21 | 60,600 |
| 2002-07-31 | $0.60 | $0.60 | 1,500 |
| 2002-07-30 | $1.05 | $1.05 | 0 |
| 2002-07-29 | $1.05 | $1.05 | 0 |
| 2002-07-26 | $1.05 | $1.05 | 0 |
| 2002-07-25 | $1.05 | $1.05 | 0 |
| 2002-07-24 | $1.05 | $1.05 | 0 |
| 2002-07-23 | $1.05 | $1.05 | 0 |
| 2002-07-22 | $1.05 | $1.05 | 0 |
| 2002-07-19 | $1.05 | $1.05 | 3,900 |
| 2002-07-18 | $1.10 | $1.10 | 0 |
| 2002-07-17 | $1.10 | $1.10 | 200 |
| 2002-07-16 | $1.10 | $1.10 | 2,000 |
| 2002-07-15 | $1.00 | $1.00 | 7,500 |
| 2002-07-12 | $1.06 | $1.06 | 1,000 |
| 2002-07-11 | $1.25 | $1.25 | 300 |
| 2002-07-10 | $1.25 | $1.25 | 0 |
| 2002-07-09 | $1.25 | $1.25 | 100 |
| 2002-07-08 | $1.25 | $1.25 | 600 |
| 2002-07-05 | $1.30 | $1.30 | 0 |
| 2002-07-03 | $1.30 | $1.30 | 0 |
| 2002-07-02 | $1.30 | $1.30 | 0 |
| 2002-07-01 | $1.30 | $1.30 | 0 |
| 2002-06-28 | $1.30 | $1.30 | 0 |
| 2002-06-27 | $1.30 | $1.30 | 0 |
| 2002-06-26 | $1.30 | $1.30 | 7,100 |
| 2002-06-25 | $1.50 | $1.50 | 100 |
| 2002-06-24 | $1.60 | $1.60 | 100 |
| 2002-06-21 | $1.38 | $1.38 | 0 |
| 2002-06-20 | $1.38 | $1.38 | 0 |
| 2002-06-19 | $1.38 | $1.38 | 0 |
| 2002-06-18 | $1.38 | $1.38 | 200 |
| 2002-06-17 | $1.38 | $1.38 | 0 |
| 2002-06-14 | $1.38 | $1.38 | 0 |
| 2002-06-13 | $1.38 | $1.38 | 600 |
| 2002-06-12 | $1.39 | $1.39 | 200 |
| 2002-06-11 | $1.40 | $1.40 | 9,000 |
| 2002-06-10 | $1.41 | $1.41 | 200 |
| 2002-06-07 | $1.41 | $1.41 | 200 |
| 2002-06-06 | $1.45 | $1.45 | 300 |
| 2002-06-05 | $1.45 | $1.45 | 600 |
| 2002-06-04 | $1.41 | $1.41 | 0 |
| 2002-06-03 | $1.41 | $1.41 | 100 |
| 2002-05-31 | $1.40 | $1.40 | 0 |
| 2002-05-30 | $1.40 | $1.40 | 0 |
| 2002-05-29 | $1.40 | $1.40 | 0 |
| 2002-05-28 | $1.40 | $1.40 | 400 |
| 2002-05-24 | $1.50 | $1.50 | 1,900 |
| 2002-05-23 | $1.40 | $1.40 | 2,200 |
| 2002-05-22 | $1.41 | $1.41 | 3,100 |
| 2002-05-21 | $1.41 | $1.41 | 1,200 |
| 2002-05-20 | $1.74 | $1.74 | 600 |
| 2002-05-17 | $1.91 | $1.91 | 100 |
| 2002-05-16 | $1.40 | $1.40 | 6,900 |
| 2002-05-15 | $1.40 | $1.40 | 11,200 |
| 2002-05-14 | $1.47 | $1.47 | 100 |
| 2002-05-13 | $1.50 | $1.50 | 0 |
| 2002-05-10 | $1.50 | $1.50 | 0 |
| 2002-05-09 | $1.50 | $1.50 | 2,600 |
| 2002-05-08 | $1.49 | $1.49 | 0 |
| 2002-05-07 | $1.49 | $1.49 | 100 |
| 2002-05-06 | $1.50 | $1.50 | 0 |
| 2002-05-03 | $1.50 | $1.50 | 0 |
| 2002-05-02 | $1.50 | $1.50 | 0 |
| 2002-05-01 | $1.50 | $1.50 | 200 |
| 2002-04-30 | $1.55 | $1.55 | 3,700 |
| 2002-04-29 | $1.53 | $1.53 | 3,900 |
| 2002-04-26 | $1.61 | $1.61 | 0 |
| 2002-04-25 | $1.61 | $1.61 | 0 |
| 2002-04-24 | $1.61 | $1.61 | 7,800 |
| 2002-04-23 | $1.65 | $1.65 | 7,000 |
| 2002-04-22 | $1.75 | $1.75 | 700 |
| 2002-04-19 | $1.71 | $1.71 | 700 |
| 2002-04-18 | $1.75 | $1.75 | 2,400 |
| 2002-04-17 | $1.75 | $1.75 | 0 |
| 2002-04-16 | $1.75 | $1.75 | 100 |
| 2002-04-15 | $1.71 | $1.71 | 200 |
| 2002-04-12 | $1.71 | $1.71 | 0 |
| 2002-04-11 | $1.71 | $1.71 | 200 |
| 2002-04-10 | $1.90 | $1.90 | 0 |
| 2002-04-09 | $1.90 | $1.90 | 4,200 |
| 2002-04-08 | $1.90 | $1.90 | 1,700 |
| 2002-04-05 | $1.91 | $1.91 | 0 |
| 2002-04-04 | $1.91 | $1.91 | 5,200 |
| 2002-04-03 | $2.00 | $2.00 | 1,300 |
| 2002-04-02 | $1.89 | $1.89 | 100 |
| 2002-04-01 | $1.80 | $1.80 | 100 |
| 2002-03-28 | $1.80 | $1.80 | 2,600 |
| 2002-03-27 | $1.76 | $1.76 | 5,400 |
| 2002-03-26 | $1.95 | $1.95 | 300 |
| 2002-03-25 | $1.95 | $1.95 | 200 |
| 2002-03-22 | $1.95 | $1.95 | 0 |
| 2002-03-21 | $1.95 | $1.95 | 600 |
| 2002-03-20 | $2.00 | $2.00 | 800 |
| 2002-03-19 | $2.00 | $2.00 | 200 |
| 2002-03-18 | $2.02 | $2.02 | 400 |
| 2002-03-15 | $2.15 | $2.15 | 0 |
| 2002-03-14 | $2.15 | $2.15 | 4,000 |
| 2002-03-13 | $2.14 | $2.14 | 2,100 |
| 2002-03-12 | $2.00 | $2.00 | 1,600 |
| 2002-03-11 | $1.83 | $1.83 | 1,600 |
| 2002-03-08 | $1.84 | $1.84 | 0 |
| 2002-03-07 | $1.84 | $1.84 | 100 |
| 2002-03-06 | $2.10 | $2.10 | 200 |
| 2002-03-05 | $2.10 | $2.10 | 500 |
| 2002-03-04 | $2.10 | $2.10 | 2,000 |
| 2002-03-01 | $2.00 | $2.00 | 100 |
| 2002-02-28 | $1.90 | $1.90 | 600 |
| 2002-02-27 | $1.80 | $1.80 | 1,900 |
| 2002-02-26 | $1.90 | $1.90 | 400 |
| 2002-02-25 | $1.90 | $1.90 | 600 |
| 2002-02-22 | $2.00 | $2.00 | 0 |
| 2002-02-21 | $2.00 | $2.00 | 1,000 |
| 2002-02-20 | $2.10 | $2.10 | 1,100 |
| 2002-02-19 | $2.09 | $2.09 | 100 |
| 2002-02-15 | $2.15 | $2.15 | 0 |
| 2002-02-14 | $2.15 | $2.15 | 0 |
| 2002-02-13 | $2.15 | $2.15 | 8,400 |
| 2002-02-12 | $2.35 | $2.35 | 21,900 |
| 2002-02-11 | $1.98 | $1.98 | 100 |
| 2002-02-08 | $1.97 | $1.97 | 100 |
| 2002-02-07 | $1.96 | $1.96 | 0 |
| 2002-02-06 | $1.96 | $1.96 | 3,200 |
| 2002-02-05 | $2.00 | $2.00 | 0 |
| 2002-02-04 | $2.00 | $2.00 | 5,500 |
| 2002-02-01 | $2.31 | $2.31 | 200 |
| 2002-01-31 | $2.31 | $2.31 | 0 |
| 2002-01-30 | $2.31 | $2.31 | 100 |
| 2002-01-29 | $2.30 | $2.30 | 100 |
| 2002-01-28 | $2.35 | $2.35 | 0 |
| 2002-01-25 | $2.35 | $2.35 | 0 |
| 2002-01-24 | $2.35 | $2.35 | 0 |
| 2002-01-23 | $2.35 | $2.35 | 0 |
| 2002-01-22 | $2.35 | $2.35 | 100 |
| 2002-01-18 | $2.35 | $2.35 | 0 |
| 2002-01-17 | $2.35 | $2.35 | 0 |
| 2002-01-16 | $2.35 | $2.35 | 0 |
| 2002-01-15 | $2.35 | $2.35 | 200 |
| 2002-01-14 | $2.35 | $2.35 | 2,100 |
| 2002-01-11 | $2.20 | $2.20 | 200 |
| 2002-01-10 | $2.25 | $2.25 | 0 |
| 2002-01-09 | $2.25 | $2.25 | 0 |
| 2002-01-08 | $2.25 | $2.25 | 0 |
| 2002-01-07 | $2.25 | $2.25 | 100 |
| 2002-01-04 | $2.20 | $2.20 | 0 |
| 2002-01-03 | $2.20 | $2.20 | 200 |
| 2002-01-02 | $2.20 | $2.20 | 0 |