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
- 2001-04-06 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 | $2.75 | $2.75 | 151,298 |
| 2002-12-30 | $2.61 | $2.61 | 245,078 |
| 2002-12-27 | $2.74 | $2.74 | 149,319 |
| 2002-12-26 | $2.85 | $2.85 | 77,733 |
| 2002-12-24 | $2.90 | $2.90 | 37,095 |
| 2002-12-23 | $2.89 | $2.89 | 92,217 |
| 2002-12-20 | $2.96 | $2.96 | 173,389 |
| 2002-12-19 | $3.05 | $3.05 | 67,730 |
| 2002-12-18 | $3.14 | $3.14 | 399,607 |
| 2002-12-17 | $3.02 | $3.02 | 211,526 |
| 2002-12-16 | $3.31 | $3.31 | 167,762 |
| 2002-12-13 | $3.23 | $3.23 | 216,007 |
| 2002-12-12 | $3.17 | $3.17 | 154,216 |
| 2002-12-11 | $3.15 | $3.15 | 267,377 |
| 2002-12-10 | $2.88 | $2.88 | 115,454 |
| 2002-12-09 | $2.81 | $2.81 | 225,385 |
| 2002-12-06 | $2.93 | $2.93 | 220,591 |
| 2002-12-05 | $2.83 | $2.83 | 668,651 |
| 2002-12-04 | $3.06 | $3.06 | 505,057 |
| 2002-12-03 | $3.20 | $3.20 | 219,654 |
| 2002-12-02 | $3.40 | $3.40 | 262,271 |
| 2002-11-29 | $3.26 | $3.26 | 149,735 |
| 2002-11-27 | $3.00 | $3.00 | 176,202 |
| 2002-11-26 | $2.83 | $2.83 | 409,819 |
| 2002-11-25 | $3.04 | $3.04 | 767,954 |
| 2002-11-22 | $2.86 | $2.86 | 765,453 |
| 2002-11-21 | $2.72 | $2.72 | 403,462 |
| 2002-11-20 | $2.51 | $2.51 | 188,289 |
| 2002-11-19 | $2.44 | $2.44 | 384,394 |
| 2002-11-18 | $2.46 | $2.46 | 485,780 |
| 2002-11-15 | $2.26 | $2.26 | 249,455 |
| 2002-11-14 | $2.08 | $2.08 | 212,047 |
| 2002-11-13 | $1.88 | $1.88 | 180,266 |
| 2002-11-12 | $1.97 | $1.97 | 269,253 |
| 2002-11-11 | $1.97 | $1.97 | 731,380 |
| 2002-11-08 | $2.16 | $2.16 | 714,812 |
| 2002-11-07 | $1.95 | $1.95 | 543,195 |
| 2002-11-06 | $2.02 | $2.02 | 971,040 |
| 2002-11-05 | $1.67 | $1.67 | 892,160 |
| 2002-11-04 | $1.58 | $1.58 | 1,458,279 |
| 2002-11-01 | $1.34 | $1.34 | 3,976,272 |
| 2002-10-31 | $1.31 | $1.31 | 595,920 |
| 2002-10-30 | $1.22 | $1.22 | 318,123 |
| 2002-10-29 | $1.18 | $1.18 | 528,398 |
| 2002-10-28 | $1.09 | $1.09 | 665,109 |
| 2002-10-25 | $1.20 | $1.20 | 1,187,046 |
| 2002-10-24 | $1.22 | $1.22 | 1,907,173 |
| 2002-10-23 | $1.27 | $1.27 | 1,936,349 |
| 2002-10-22 | $1.45 | $1.45 | 1,336,886 |
| 2002-10-21 | $2.40 | $2.40 | 1,073,885 |
| 2002-10-18 | $3.37 | $3.37 | 27,196 |
| 2002-10-17 | $3.12 | $3.12 | 29,489 |
| 2002-10-16 | $2.95 | $2.95 | 26,988 |
| 2002-10-15 | $3.11 | $3.11 | 33,761 |
| 2002-10-14 | $2.82 | $2.82 | 45,744 |
| 2002-10-11 | $2.83 | $2.83 | 45,744 |
| 2002-10-10 | $2.54 | $2.54 | 168,908 |
| 2002-10-09 | $2.24 | $2.24 | 68,043 |
| 2002-10-08 | $2.35 | $2.35 | 66,584 |
| 2002-10-07 | $2.54 | $2.54 | 317,914 |
| 2002-10-04 | $2.79 | $2.79 | 38,346 |
| 2002-10-03 | $2.83 | $2.83 | 42,305 |
| 2002-10-02 | $2.83 | $2.83 | 132,126 |
| 2002-10-01 | $2.83 | $2.83 | 119,622 |
| 2002-09-30 | $3.26 | $3.26 | 29,697 |
| 2002-09-27 | $3.36 | $3.36 | 67,209 |
| 2002-09-26 | $3.36 | $3.36 | 46,369 |
| 2002-09-25 | $3.45 | $3.45 | 60,123 |
| 2002-09-24 | $3.32 | $3.32 | 80,963 |
| 2002-09-23 | $3.63 | $3.63 | 55,643 |
| 2002-09-20 | $3.65 | $3.65 | 30,114 |
| 2002-09-19 | $3.74 | $3.74 | 39,388 |
| 2002-09-18 | $3.84 | $3.84 | 52,308 |
| 2002-09-17 | $3.87 | $3.87 | 63,770 |
| 2002-09-16 | $4.20 | $4.20 | 112,953 |
| 2002-09-13 | $4.20 | $4.20 | 230,699 |
| 2002-09-12 | $4.65 | $4.65 | 44,702 |
| 2002-09-11 | $4.97 | $4.97 | 13,025 |
| 2002-09-10 | $4.76 | $4.76 | 33,865 |
| 2002-09-09 | $4.67 | $4.67 | 82,214 |
| 2002-09-06 | $5.37 | $5.37 | 22,403 |
| 2002-09-05 | $5.20 | $5.20 | 162,552 |
| 2002-09-04 | $5.61 | $5.61 | 67,626 |
| 2002-09-03 | $5.11 | $5.11 | 32,615 |
| 2002-08-30 | $5.28 | $5.28 | 44,285 |
| 2002-08-29 | $5.06 | $5.06 | 35,532 |
| 2002-08-28 | $5.48 | $5.48 | 27,717 |
| 2002-08-27 | $5.66 | $5.66 | 52,621 |
| 2002-08-26 | $5.71 | $5.71 | 68,043 |
| 2002-08-23 | $5.66 | $5.66 | 138,169 |
| 2002-08-22 | $5.20 | $5.20 | 59,498 |
| 2002-08-21 | $4.70 | $4.70 | 80,338 |
| 2002-08-20 | $3.89 | $3.89 | 102,324 |
| 2002-08-19 | $3.89 | $3.89 | 112,119 |
| 2002-08-16 | $3.94 | $3.94 | 51,371 |
| 2002-08-15 | $4.13 | $4.13 | 47,307 |
| 2002-08-14 | $4.34 | $4.34 | 12,504 |
| 2002-08-13 | $4.20 | $4.20 | 437,223 |
| 2002-08-12 | $4.27 | $4.27 | 20,006 |
| 2002-08-09 | $4.61 | $4.61 | 30,635 |
| 2002-08-08 | $4.50 | $4.50 | 53,038 |
| 2002-08-07 | $4.34 | $4.34 | 45,640 |
| 2002-08-06 | $4.44 | $4.44 | 61,270 |
| 2002-08-05 | $3.84 | $3.84 | 103,471 |
| 2002-08-02 | $4.60 | $4.60 | 727,524 |
| 2002-08-01 | $4.84 | $4.84 | 71,690 |
| 2002-07-31 | $5.30 | $5.30 | 74,711 |
| 2002-07-30 | $5.36 | $5.36 | 34,073 |
| 2002-07-29 | $5.61 | $5.61 | 39,909 |
| 2002-07-26 | $4.99 | $4.99 | 120,351 |
| 2002-07-25 | $6.05 | $6.05 | 63,354 |
| 2002-07-24 | $6.05 | $6.05 | 405,025 |
| 2002-07-23 | $6.99 | $6.99 | 700,641 |
| 2002-07-22 | $7.34 | $7.34 | 513,602 |
| 2002-07-19 | $8.13 | $8.13 | 27,405 |
| 2002-07-18 | $8.43 | $8.43 | 3,751 |
| 2002-07-17 | $8.45 | $8.45 | 9,065 |
| 2002-07-16 | $8.34 | $8.34 | 1,980 |
| 2002-07-15 | $8.45 | $8.45 | 15,734 |
| 2002-07-12 | $8.45 | $8.45 | 209,546 |
| 2002-07-11 | $8.64 | $8.64 | 61,165 |
| 2002-07-10 | $8.45 | $8.45 | 17,610 |
| 2002-07-09 | $8.67 | $8.67 | 417 |
| 2002-07-08 | $8.70 | $8.70 | 15,734 |
| 2002-07-05 | $8.69 | $8.69 | 6,565 |
| 2002-07-03 | $8.35 | $8.35 | 10,628 |
| 2002-07-02 | $8.52 | $8.52 | 18,339 |
| 2002-07-01 | $8.59 | $8.59 | 29,697 |
| 2002-06-28 | $8.64 | $8.64 | 10,212 |
| 2002-06-27 | $8.45 | $8.45 | 10,524 |
| 2002-06-26 | $8.15 | $8.15 | 19,694 |
| 2002-06-25 | $8.01 | $8.01 | 20,006 |
| 2002-06-24 | $7.97 | $7.97 | 8,336 |
| 2002-06-21 | $8.25 | $8.25 | 12,712 |
| 2002-06-20 | $7.97 | $7.97 | 22,924 |
| 2002-06-19 | $8.27 | $8.27 | 28,447 |
| 2002-06-18 | $8.30 | $8.30 | 16,151 |
| 2002-06-17 | $8.39 | $8.39 | 52,725 |
| 2002-06-14 | $8.04 | $8.04 | 56,476 |
| 2002-06-13 | $8.21 | $8.21 | 33,552 |
| 2002-06-12 | $8.37 | $8.37 | 87,945 |
| 2002-06-11 | $8.46 | $8.46 | 26,154 |
| 2002-06-10 | $8.43 | $8.43 | 9,482 |
| 2002-06-07 | $8.32 | $8.32 | 80,755 |
| 2002-06-06 | $8.54 | $8.54 | 7,086 |
| 2002-06-05 | $8.68 | $8.68 | 10,628 |
| 2002-06-04 | $8.56 | $8.56 | 9,274 |
| 2002-06-03 | $8.66 | $8.66 | 38,658 |
| 2002-05-31 | $8.69 | $8.69 | 36,887 |
| 2002-05-30 | $8.83 | $8.83 | 18,548 |
| 2002-05-29 | $8.88 | $8.88 | 194,437 |
| 2002-05-28 | $9.10 | $9.10 | 17,297 |
| 2002-05-24 | $9.00 | $9.00 | 25,008 |
| 2002-05-23 | $8.84 | $8.84 | 6,148 |
| 2002-05-22 | $9.06 | $9.06 | 19,173 |
| 2002-05-21 | $9.36 | $9.36 | 7,607 |
| 2002-05-20 | $9.38 | $9.38 | 13,754 |
| 2002-05-17 | $9.14 | $9.14 | 5,314 |
| 2002-05-16 | $9.01 | $9.01 | 243,828 |
| 2002-05-15 | $9.12 | $9.12 | 8,649 |
| 2002-05-14 | $8.96 | $8.96 | 9,065 |
| 2002-05-13 | $8.86 | $8.86 | 16,047 |
| 2002-05-10 | $8.69 | $8.69 | 7,398 |
| 2002-05-09 | $8.74 | $8.74 | 14,067 |
| 2002-05-08 | $8.83 | $8.83 | 12,087 |
| 2002-05-07 | $8.50 | $8.50 | 20,215 |
| 2002-05-06 | $8.73 | $8.73 | 30,426 |
| 2002-05-03 | $8.83 | $8.83 | 20,111 |
| 2002-05-02 | $8.92 | $8.92 | 43,243 |
| 2002-05-01 | $8.64 | $8.64 | 5,939 |
| 2002-04-30 | $8.59 | $8.59 | 39,700 |
| 2002-04-29 | $8.54 | $8.54 | 13,233 |
| 2002-04-26 | $8.41 | $8.41 | 44,910 |
| 2002-04-25 | $8.91 | $8.91 | 22,195 |
| 2002-04-24 | $8.40 | $8.40 | 28,655 |
| 2002-04-23 | $7.79 | $7.79 | 35,636 |
| 2002-04-22 | $8.02 | $8.02 | 41,055 |
| 2002-04-19 | $8.55 | $8.55 | 18,027 |
| 2002-04-18 | $8.71 | $8.71 | 5,314 |
| 2002-04-17 | $9.12 | $9.12 | 20,423 |
| 2002-04-16 | $9.12 | $9.12 | 67,001 |
| 2002-04-15 | $8.75 | $8.75 | 32,823 |
| 2002-04-12 | $8.67 | $8.67 | 17,506 |
| 2002-04-11 | $8.37 | $8.37 | 12,504 |
| 2002-04-10 | $8.75 | $8.75 | 32,719 |
| 2002-04-09 | $8.45 | $8.45 | 13,650 |
| 2002-04-08 | $8.62 | $8.62 | 7,502 |
| 2002-04-05 | $8.45 | $8.45 | 9,586 |
| 2002-04-04 | $8.65 | $8.65 | 17,818 |
| 2002-04-03 | $8.33 | $8.33 | 44,285 |
| 2002-04-02 | $7.63 | $7.63 | 20,423 |
| 2002-04-01 | $7.52 | $7.52 | 15,526 |
| 2002-03-28 | $7.49 | $7.49 | 93,155 |
| 2002-03-27 | $7.34 | $7.34 | 11,254 |
| 2002-03-26 | $7.04 | $7.04 | 63,458 |
| 2002-03-25 | $7.44 | $7.44 | 20,423 |
| 2002-03-22 | $7.44 | $7.44 | 26,467 |
| 2002-03-21 | $7.72 | $7.72 | 69,710 |
| 2002-03-20 | $8.07 | $8.07 | 18,235 |
| 2002-03-19 | $8.30 | $8.30 | 21,465 |
| 2002-03-18 | $8.02 | $8.02 | 22,820 |
| 2002-03-15 | $8.35 | $8.35 | 4,272 |
| 2002-03-14 | $8.25 | $8.25 | 7,294 |
| 2002-03-13 | $8.10 | $8.10 | 42,097 |
| 2002-03-12 | $7.84 | $7.84 | 28,759 |
| 2002-03-11 | $8.30 | $8.30 | 6,669 |
| 2002-03-08 | $8.49 | $8.49 | 16,151 |
| 2002-03-07 | $8.35 | $8.35 | 19,798 |
| 2002-03-06 | $8.11 | $8.11 | 27,196 |
| 2002-03-05 | $7.85 | $7.85 | 46,890 |
| 2002-03-04 | $8.09 | $8.09 | 14,796 |
| 2002-03-01 | $7.53 | $7.53 | 22,716 |
| 2002-02-28 | $7.03 | $7.03 | 23,966 |
| 2002-02-27 | $7.10 | $7.10 | 19,590 |
| 2002-02-26 | $6.57 | $6.57 | 18,964 |
| 2002-02-25 | $6.33 | $6.33 | 52,413 |
| 2002-02-22 | $6.67 | $6.67 | 40,638 |
| 2002-02-21 | $6.71 | $6.71 | 52,413 |
| 2002-02-20 | $6.86 | $6.86 | 46,473 |
| 2002-02-19 | $6.96 | $6.96 | 58,456 |
| 2002-02-15 | $7.86 | $7.86 | 13,963 |
| 2002-02-14 | $7.58 | $7.58 | 33,240 |
| 2002-02-13 | $7.63 | $7.63 | 45,119 |
| 2002-02-12 | $8.16 | $8.16 | 8,753 |
| 2002-02-11 | $7.89 | $7.89 | 35,115 |
| 2002-02-08 | $7.74 | $7.74 | 18,027 |
| 2002-02-07 | $7.97 | $7.97 | 23,445 |
| 2002-02-06 | $7.53 | $7.53 | 13,129 |
| 2002-02-05 | $7.54 | $7.54 | 20,319 |
| 2002-02-04 | $7.95 | $7.95 | 18,027 |
| 2002-02-01 | $7.87 | $7.87 | 33,240 |
| 2002-01-31 | $8.30 | $8.30 | 24,695 |
| 2002-01-30 | $8.78 | $8.78 | 17,714 |
| 2002-01-29 | $9.36 | $9.36 | 7,815 |
| 2002-01-28 | $9.55 | $9.55 | 104,721 |
| 2002-01-25 | $9.57 | $9.57 | 70,960 |
| 2002-01-24 | $9.07 | $9.07 | 14,171 |
| 2002-01-23 | $9.02 | $9.02 | 29,905 |
| 2002-01-22 | $9.26 | $9.26 | 19,277 |
| 2002-01-18 | $9.50 | $9.50 | 17,610 |
| 2002-01-17 | $9.84 | $9.84 | 20,006 |
| 2002-01-16 | $9.74 | $9.74 | 19,590 |
| 2002-01-15 | $9.95 | $9.95 | 8,857 |
| 2002-01-14 | $10.08 | $10.08 | 13,546 |
| 2002-01-11 | $10.29 | $10.29 | 30,114 |
| 2002-01-10 | $10.32 | $10.32 | 5,523 |
| 2002-01-09 | $10.27 | $10.27 | 30,739 |
| 2002-01-08 | $10.39 | $10.39 | 12,817 |
| 2002-01-07 | $10.27 | $10.27 | 17,922 |
| 2002-01-04 | $10.66 | $10.66 | 39,075 |
| 2002-01-03 | $10.18 | $10.18 | 31,885 |
| 2002-01-02 | $9.49 | $9.49 | 28,551 |