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
- 1995-02-24 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 | $2.17 | $2.17 | 442,800 | — | — |
| 2002-12-30 | $2.12 | $2.12 | 759,300 | — | — |
| 2002-12-27 | $2.33 | $2.33 | 262,200 | — | — |
| 2002-12-26 | $2.33 | $2.33 | 306,900 | — | — |
| 2002-12-24 | $2.38 | $2.38 | 657,900 | — | — |
| 2002-12-23 | $2.33 | $2.33 | 344,700 | — | — |
| 2002-12-20 | $2.34 | $2.34 | 551,100 | — | — |
| 2002-12-19 | $2.30 | $2.30 | 279,000 | — | — |
| 2002-12-18 | $2.26 | $2.26 | 171,900 | — | — |
| 2002-12-17 | $2.33 | $2.33 | 358,500 | — | — |
| 2002-12-16 | $2.33 | $2.33 | 303,900 | — | — |
| 2002-12-13 | $2.02 | $2.02 | 369,900 | — | — |
| 2002-12-12 | $2.22 | $2.22 | 306,600 | — | — |
| 2002-12-11 | $2.00 | $2.00 | 944,400 | — | — |
| 2002-12-10 | $2.01 | $2.01 | 1,248,300 | — | — |
| 2002-12-09 | $2.14 | $2.14 | 412,500 | — | — |
| 2002-12-06 | $2.24 | $2.24 | 202,200 | — | — |
| 2002-12-05 | $2.27 | $2.27 | 318,600 | — | — |
| 2002-12-04 | $2.31 | $2.31 | 331,800 | — | — |
| 2002-12-03 | $2.34 | $2.34 | 675,000 | — | — |
| 2002-12-02 | $2.46 | $2.46 | 405,900 | — | — |
| 2002-11-29 | $2.40 | $2.40 | 905,400 | — | — |
| 2002-11-27 | $2.37 | $2.37 | 468,600 | — | — |
| 2002-11-26 | $2.34 | $2.34 | 562,800 | — | — |
| 2002-11-25 | $2.41 | $2.41 | 421,500 | — | — |
| 2002-11-22 | $2.63 | $2.63 | 439,200 | — | — |
| 2002-11-21 | $2.67 | $2.67 | 807,300 | — | — |
| 2002-11-20 | $2.45 | $2.45 | 1,194,900 | — | — |
| 2002-11-19 | $2.98 | $2.98 | 342,300 | — | — |
| 2002-11-18 | $3.17 | $3.17 | 311,100 | — | — |
| 2002-11-15 | $3.35 | $3.35 | 351,300 | — | — |
| 2002-11-14 | $3.35 | $3.35 | 308,700 | — | — |
| 2002-11-13 | $3.32 | $3.32 | 598,800 | — | — |
| 2002-11-12 | $3.20 | $3.20 | 531,000 | — | — |
| 2002-11-11 | $3.21 | $3.21 | 413,400 | — | — |
| 2002-11-08 | $3.36 | $3.36 | 286,800 | — | — |
| 2002-11-07 | $3.47 | $3.47 | 436,500 | — | — |
| 2002-11-06 | $3.35 | $3.35 | 894,000 | — | — |
| 2002-11-05 | $3.35 | $3.35 | 2,327,400 | — | — |
| 2002-11-04 | $2.75 | $2.75 | 242,400 | — | — |
| 2002-11-01 | $2.65 | $2.65 | 219,000 | — | — |
| 2002-10-31 | $2.49 | $2.49 | 371,700 | — | — |
| 2002-10-30 | $2.25 | $2.25 | 94,200 | — | — |
| 2002-10-29 | $2.22 | $2.22 | 173,700 | — | — |
| 2002-10-28 | $2.22 | $2.22 | 131,700 | — | — |
| 2002-10-25 | $2.25 | $2.25 | 211,800 | — | — |
| 2002-10-24 | $2.35 | $2.35 | 468,600 | — | — |
| 2002-10-23 | $2.37 | $2.37 | 118,200 | — | — |
| 2002-10-22 | $2.21 | $2.21 | 108,300 | — | — |
| 2002-10-21 | $2.21 | $2.21 | 111,600 | — | — |
| 2002-10-18 | $2.24 | $2.24 | 171,600 | — | — |
| 2002-10-17 | $1.94 | $1.94 | 205,800 | — | — |
| 2002-10-16 | $1.85 | $1.85 | 428,100 | — | — |
| 2002-10-15 | $1.96 | $1.96 | 174,600 | — | — |
| 2002-10-14 | $1.77 | $1.77 | 448,500 | — | — |
| 2002-10-11 | $1.75 | $1.75 | 230,700 | — | — |
| 2002-10-10 | $1.67 | $1.67 | 479,400 | — | — |
| 2002-10-09 | $1.86 | $1.86 | 175,800 | — | — |
| 2002-10-08 | $2.04 | $2.04 | 171,000 | — | — |
| 2002-10-07 | $2.03 | $2.03 | 237,300 | — | — |
| 2002-10-04 | $2.05 | $2.05 | 178,200 | — | — |
| 2002-10-03 | $2.05 | $2.05 | 336,000 | — | — |
| 2002-10-02 | $2.30 | $2.30 | 177,300 | — | — |
| 2002-10-01 | $2.29 | $2.29 | 321,600 | — | — |
| 2002-09-30 | $2.07 | $2.07 | 567,300 | — | — |
| 2002-09-27 | $2.18 | $2.18 | 111,600 | — | — |
| 2002-09-26 | $2.31 | $2.31 | 109,200 | — | — |
| 2002-09-25 | $2.25 | $2.25 | 285,900 | — | — |
| 2002-09-24 | $2.24 | $2.24 | 140,100 | — | — |
| 2002-09-23 | $2.25 | $2.25 | 240,900 | — | — |
| 2002-09-20 | $2.42 | $2.42 | 1,266,000 | — | — |
| 2002-09-19 | $2.41 | $2.41 | 546,300 | — | — |
| 2002-09-18 | $2.44 | $2.44 | 460,800 | — | — |
| 2002-09-17 | $2.32 | $2.32 | 824,100 | — | — |
| 2002-09-16 | $2.34 | $2.34 | 178,500 | — | — |
| 2002-09-13 | $2.27 | $2.27 | 137,100 | — | — |
| 2002-09-12 | $2.29 | $2.29 | 219,900 | — | — |
| 2002-09-11 | $2.38 | $2.38 | 246,900 | — | — |
| 2002-09-10 | $2.37 | $2.37 | 365,100 | — | — |
| 2002-09-09 | $2.41 | $2.41 | 170,400 | — | — |
| 2002-09-06 | $2.47 | $2.47 | 257,100 | — | — |
| 2002-09-05 | $2.44 | $2.44 | 209,700 | — | — |
| 2002-09-04 | $2.50 | $2.50 | 454,200 | — | — |
| 2002-09-03 | $2.49 | $2.49 | 307,500 | — | — |
| 2002-08-30 | $2.87 | $2.87 | 463,200 | — | — |
| 2002-08-29 | $2.46 | $2.46 | 638,100 | — | — |
| 2002-08-28 | $2.17 | $2.17 | 1,771,800 | — | — |
| 2002-08-27 | $2.59 | $2.59 | 633,000 | — | — |
| 2002-08-26 | $2.67 | $2.67 | 441,900 | — | — |
| 2002-08-23 | $2.73 | $2.73 | 183,300 | — | — |
| 2002-08-22 | $2.83 | $2.83 | 240,000 | — | — |
| 2002-08-21 | $2.84 | $2.84 | 507,600 | — | — |
| 2002-08-20 | $2.75 | $2.75 | 290,700 | — | — |
| 2002-08-19 | $2.83 | $2.83 | 432,000 | — | — |
| 2002-08-16 | $2.86 | $2.86 | 1,623,600 | — | — |
| 2002-08-15 | $2.83 | $2.83 | 5,036,400 | — | — |
| 2002-08-14 | $3.57 | $3.57 | 344,700 | — | — |
| 2002-08-13 | $3.20 | $3.20 | 345,900 | — | — |
| 2002-08-12 | $3.28 | $3.28 | 65,100 | — | — |
| 2002-08-09 | $3.32 | $3.32 | 382,200 | — | — |
| 2002-08-08 | $3.33 | $3.33 | 370,800 | — | — |
| 2002-08-07 | $3.38 | $3.38 | 281,100 | — | — |
| 2002-08-06 | $3.31 | $3.31 | 1,179,300 | — | — |
| 2002-08-05 | $3.38 | $3.38 | 423,300 | — | — |
| 2002-08-02 | $3.46 | $3.46 | 486,000 | — | — |
| 2002-08-01 | $3.24 | $3.24 | 318,600 | — | — |
| 2002-07-31 | $3.00 | $3.00 | 546,000 | — | — |
| 2002-07-30 | $3.13 | $3.13 | 1,228,500 | — | — |
| 2002-07-29 | $3.27 | $3.27 | 291,900 | — | — |
| 2002-07-26 | $2.93 | $2.93 | 138,900 | — | — |
| 2002-07-25 | $2.87 | $2.87 | 356,400 | — | — |
| 2002-07-24 | $3.02 | $3.02 | 963,300 | — | — |
| 2002-07-23 | $3.09 | $3.09 | 515,700 | — | — |
| 2002-07-22 | $3.36 | $3.36 | 360,900 | — | — |
| 2002-07-19 | $3.33 | $3.33 | 327,900 | — | — |
| 2002-07-18 | $3.34 | $3.34 | 234,600 | — | — |
| 2002-07-17 | $3.41 | $3.41 | 281,100 | — | — |
| 2002-07-16 | $3.29 | $3.29 | 203,700 | — | — |
| 2002-07-15 | $3.22 | $3.22 | 744,300 | — | — |
| 2002-07-12 | $3.39 | $3.39 | 575,700 | — | — |
| 2002-07-11 | $3.57 | $3.57 | 397,200 | — | — |
| 2002-07-10 | $3.66 | $3.66 | 558,000 | — | — |
| 2002-07-09 | $3.68 | $3.68 | 345,900 | — | — |
| 2002-07-08 | $3.69 | $3.69 | 587,700 | — | — |
| 2002-07-05 | $3.92 | $3.92 | 262,500 | — | — |
| 2002-07-03 | $3.83 | $3.83 | 260,100 | — | — |
| 2002-07-02 | $3.98 | $3.98 | 385,200 | — | — |
| 2002-07-01 | $3.97 | $3.97 | 594,900 | — | — |
| 2002-06-28 | $3.92 | $3.92 | 1,028,100 | — | — |
| 2002-06-27 | $3.83 | $3.83 | 343,200 | — | — |
| 2002-06-26 | $3.76 | $3.76 | 685,200 | — | — |
| 2002-06-25 | $3.70 | $3.70 | 584,100 | — | — |
| 2002-06-24 | $3.71 | $3.71 | 312,000 | — | — |
| 2002-06-21 | $3.69 | $3.69 | 612,600 | — | — |
| 2002-06-20 | $3.73 | $3.73 | 373,800 | — | — |
| 2002-06-19 | $3.65 | $3.65 | 438,000 | — | — |
| 2002-06-18 | $3.70 | $3.70 | 242,100 | — | — |
| 2002-06-17 | $3.71 | $3.71 | 271,200 | — | — |
| 2002-06-14 | $3.63 | $3.63 | 677,100 | — | — |
| 2002-06-13 | $3.61 | $3.61 | 960,000 | — | — |
| 2002-06-12 | $3.77 | $3.77 | 496,200 | — | — |
| 2002-06-11 | $3.73 | $3.73 | 881,700 | — | — |
| 2002-06-10 | $3.68 | $3.68 | 364,500 | — | — |
| 2002-06-07 | $3.68 | $3.68 | 308,400 | — | — |
| 2002-06-06 | $3.57 | $3.57 | 371,400 | — | — |
| 2002-06-05 | $3.67 | $3.67 | 616,800 | — | — |
| 2002-06-04 | $3.67 | $3.67 | 827,700 | — | — |
| 2002-06-03 | $3.68 | $3.68 | 511,200 | — | — |
| 2002-05-31 | $3.68 | $3.68 | 492,600 | — | — |
| 2002-05-30 | $3.68 | $3.68 | 616,200 | — | — |
| 2002-05-29 | $3.67 | $3.67 | 504,300 | — | — |
| 2002-05-28 | $3.69 | $3.69 | 283,500 | — | — |
| 2002-05-24 | $3.66 | $3.66 | 290,100 | — | — |
| 2002-05-23 | $3.65 | $3.65 | 524,400 | — | — |
| 2002-05-22 | $3.67 | $3.67 | 1,370,700 | — | — |
| 2002-05-21 | $3.52 | $3.52 | 314,700 | — | — |
| 2002-05-20 | $3.48 | $3.48 | 369,600 | — | — |
| 2002-05-17 | $3.52 | $3.52 | 309,300 | — | — |
| 2002-05-16 | $3.51 | $3.51 | 671,700 | — | — |
| 2002-05-15 | $3.53 | $3.53 | 1,419,300 | — | — |
| 2002-05-14 | $3.49 | $3.49 | 731,100 | — | — |
| 2002-05-13 | $3.39 | $3.39 | 714,600 | — | — |
| 2002-05-10 | $3.40 | $3.40 | 217,200 | — | — |
| 2002-05-09 | $3.54 | $3.54 | 199,200 | — | — |
| 2002-05-08 | $3.67 | $3.67 | 411,000 | — | — |
| 2002-05-07 | $3.51 | $3.51 | 213,300 | — | — |
| 2002-05-06 | $3.58 | $3.58 | 230,100 | — | — |
| 2002-05-03 | $3.85 | $3.85 | 220,500 | — | — |
| 2002-05-02 | $3.74 | $3.74 | 411,000 | — | — |
| 2002-05-01 | $3.63 | $3.63 | 403,800 | — | — |
| 2002-04-30 | $3.87 | $3.87 | 786,000 | — | — |
| 2002-04-29 | $3.62 | $3.62 | 384,300 | — | — |
| 2002-04-26 | $3.65 | $3.65 | 371,100 | — | — |
| 2002-04-25 | $3.94 | $3.94 | 528,900 | — | — |
| 2002-04-24 | $3.82 | $3.82 | 266,700 | — | — |
| 2002-04-23 | $4.04 | $4.04 | 128,100 | — | — |
| 2002-04-22 | $3.95 | $3.95 | 131,700 | — | — |
| 2002-04-19 | $4.02 | $4.02 | 216,000 | — | — |
| 2002-04-18 | $3.93 | $3.93 | 192,600 | — | — |
| 2002-04-17 | $4.07 | $4.07 | 203,700 | — | — |
| 2002-04-16 | $4.01 | $4.01 | 1,189,200 | — | — |
| 2002-04-15 | $3.88 | $3.88 | 669,000 | — | — |
| 2002-04-12 | $3.90 | $3.90 | 395,400 | — | — |
| 2002-04-11 | $3.48 | $3.48 | 269,700 | — | — |
| 2002-04-10 | $3.85 | $3.85 | 313,800 | — | — |
| 2002-04-09 | $3.60 | $3.60 | 264,600 | — | — |
| 2002-04-08 | $3.82 | $3.82 | 187,800 | — | — |
| 2002-04-05 | $3.69 | $3.69 | 241,200 | — | — |
| 2002-04-04 | $3.78 | $3.78 | 365,700 | — | — |
| 2002-04-03 | $3.47 | $3.47 | 559,500 | — | — |
| 2002-04-02 | $3.73 | $3.73 | 305,700 | — | — |
| 2002-04-01 | $3.69 | $3.69 | 267,900 | — | — |
| 2002-03-28 | $3.80 | $3.80 | 440,700 | — | — |
| 2002-03-27 | $3.71 | $3.71 | 270,600 | — | — |
| 2002-03-26 | $3.52 | $3.52 | 355,500 | — | — |
| 2002-03-25 | $3.38 | $3.38 | 198,000 | — | — |
| 2002-03-22 | $3.57 | $3.57 | 332,100 | — | — |
| 2002-03-21 | $3.51 | $3.51 | 312,000 | — | — |
| 2002-03-20 | $3.40 | $3.40 | 575,400 | — | — |
| 2002-03-19 | $3.36 | $3.36 | 3,055,500 | — | — |
| 2002-03-18 | $3.21 | $3.21 | 1,416,600 | — | — |
| 2002-03-15 | $3.16 | $3.16 | 1,985,100 | — | — |
| 2002-03-14 | $3.40 | $3.40 | 228,300 | — | — |
| 2002-03-13 | $3.33 | $3.33 | 275,700 | — | — |
| 2002-03-12 | $3.28 | $3.28 | 532,800 | — | — |
| 2002-03-11 | $3.39 | $3.39 | 1,630,200 | — | — |
| 2002-03-08 | $3.43 | $3.43 | 3,306,300 | — | — |
| 2002-03-07 | $3.33 | $3.33 | 578,400 | — | — |
| 2002-03-06 | $3.37 | $3.37 | 851,700 | — | — |
| 2002-03-05 | $3.32 | $3.32 | 381,300 | — | — |
| 2002-03-04 | $3.35 | $3.35 | 720,600 | — | — |
| 2002-03-01 | $3.35 | $3.35 | 246,300 | — | — |
| 2002-02-28 | $3.32 | $3.32 | 243,900 | — | — |
| 2002-02-27 | $3.35 | $3.35 | 219,000 | — | — |
| 2002-02-26 | $3.32 | $3.32 | 580,800 | — | — |
| 2002-02-25 | $3.44 | $3.44 | 700,200 | — | — |
| 2002-02-22 | $3.36 | $3.36 | 608,400 | — | — |
| 2002-02-21 | $3.17 | $3.17 | 885,600 | — | — |
| 2002-02-20 | $3.32 | $3.32 | 354,600 | — | — |
| 2002-02-19 | $3.27 | $3.27 | 199,800 | — | — |
| 2002-02-15 | $3.32 | $3.32 | 427,500 | — | — |
| 2002-02-14 | $3.27 | $3.27 | 377,400 | — | — |
| 2002-02-13 | $3.35 | $3.35 | 319,200 | — | — |
| 2002-02-12 | $3.30 | $3.30 | 656,400 | — | — |
| 2002-02-11 | $3.35 | $3.35 | 166,500 | — | — |
| 2002-02-08 | $3.32 | $3.32 | 297,600 | — | — |
| 2002-02-07 | $3.23 | $3.23 | 251,100 | — | — |
| 2002-02-06 | $3.36 | $3.36 | 339,900 | — | — |
| 2002-02-05 | $3.30 | $3.30 | 758,100 | — | — |
| 2002-02-04 | $3.29 | $3.29 | 1,065,600 | — | — |
| 2002-02-01 | $3.32 | $3.32 | 1,352,700 | — | — |
| 2002-01-31 | $3.58 | $3.58 | 459,000 | — | — |
| 2002-01-30 | $3.63 | $3.63 | 522,300 | — | — |
| 2002-01-29 | $3.65 | $3.65 | 181,800 | — | — |
| 2002-01-28 | $3.78 | $3.78 | 365,700 | — | — |
| 2002-01-25 | $3.69 | $3.69 | 408,900 | — | — |
| 2002-01-24 | $3.68 | $3.68 | 1,067,400 | — | — |
| 2002-01-23 | $3.66 | $3.66 | 162,600 | — | — |
| 2002-01-22 | $3.50 | $3.50 | 243,900 | — | — |
| 2002-01-18 | $3.58 | $3.58 | 595,800 | — | — |
| 2002-01-17 | $3.70 | $3.70 | 501,900 | — | — |
| 2002-01-16 | $3.49 | $3.49 | 302,400 | — | — |
| 2002-01-15 | $3.73 | $3.73 | 266,700 | — | — |
| 2002-01-14 | $3.74 | $3.74 | 525,600 | — | — |
| 2002-01-11 | $3.72 | $3.72 | 369,000 | — | — |
| 2002-01-10 | $3.76 | $3.76 | 157,200 | — | — |
| 2002-01-09 | $3.92 | $3.92 | 553,200 | — | — |
| 2002-01-08 | $3.90 | $3.90 | 182,700 | — | — |
| 2002-01-07 | $3.72 | $3.72 | 472,200 | — | — |
| 2002-01-04 | $3.95 | $3.95 | 576,300 | — | — |
| 2002-01-03 | $3.50 | $3.50 | 4,278,000 | — | — |
| 2002-01-02 | $3.95 | $3.95 | 636,300 | — | — |