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
- 1996-09-27 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 | $4.72 | $4.72 | 30,700 |
| 2002-12-30 | $4.48 | $4.48 | 11,100 |
| 2002-12-27 | $4.49 | $4.49 | 7,600 |
| 2002-12-26 | $4.49 | $4.49 | 10,100 |
| 2002-12-24 | $4.30 | $4.30 | 5,400 |
| 2002-12-23 | $4.50 | $4.50 | 3,200 |
| 2002-12-20 | $4.44 | $4.44 | 500 |
| 2002-12-19 | $4.44 | $4.44 | 1,400 |
| 2002-12-18 | $4.44 | $4.44 | 11,900 |
| 2002-12-17 | $4.27 | $4.27 | 13,500 |
| 2002-12-16 | $4.30 | $4.30 | 6,700 |
| 2002-12-13 | $4.35 | $4.35 | 122,100 |
| 2002-12-12 | $4.33 | $4.33 | 2,700 |
| 2002-12-11 | $4.49 | $4.49 | 9,900 |
| 2002-12-10 | $4.52 | $4.52 | 18,100 |
| 2002-12-09 | $4.48 | $4.48 | 1,300 |
| 2002-12-06 | $4.39 | $4.39 | 1,400 |
| 2002-12-05 | $4.48 | $4.48 | 800 |
| 2002-12-04 | $4.49 | $4.49 | 2,300 |
| 2002-12-03 | $4.47 | $4.47 | 6,600 |
| 2002-12-02 | $4.53 | $4.53 | 13,100 |
| 2002-11-29 | $4.33 | $4.33 | 1,400 |
| 2002-11-27 | $4.44 | $4.44 | 48,200 |
| 2002-11-26 | $4.10 | $4.10 | 2,300 |
| 2002-11-25 | $4.05 | $4.05 | 2,800 |
| 2002-11-22 | $4.00 | $4.00 | 4,700 |
| 2002-11-21 | $4.18 | $4.18 | 500 |
| 2002-11-20 | $4.32 | $4.32 | 1,900 |
| 2002-11-19 | $4.35 | $4.35 | 1,600 |
| 2002-11-18 | $4.23 | $4.23 | 1,700 |
| 2002-11-15 | $4.03 | $4.03 | 8,600 |
| 2002-11-14 | $4.19 | $4.19 | 23,800 |
| 2002-11-13 | $4.23 | $4.23 | 239,800 |
| 2002-11-12 | $4.09 | $4.09 | 8,800 |
| 2002-11-11 | $4.00 | $4.00 | 6,300 |
| 2002-11-08 | $4.20 | $4.20 | 43,700 |
| 2002-11-07 | $4.25 | $4.25 | 9,700 |
| 2002-11-06 | $4.25 | $4.25 | 6,600 |
| 2002-11-05 | $4.20 | $4.20 | 6,700 |
| 2002-11-04 | $4.30 | $4.30 | 9,500 |
| 2002-11-01 | $4.28 | $4.28 | 2,200 |
| 2002-10-31 | $4.27 | $4.27 | 12,000 |
| 2002-10-30 | $4.19 | $4.19 | 8,800 |
| 2002-10-29 | $4.15 | $4.15 | 9,900 |
| 2002-10-28 | $4.19 | $4.19 | 8,700 |
| 2002-10-25 | $4.23 | $4.23 | 8,200 |
| 2002-10-24 | $4.19 | $4.19 | 7,500 |
| 2002-10-23 | $4.11 | $4.11 | 1,700 |
| 2002-10-22 | $4.10 | $4.10 | 122,100 |
| 2002-10-21 | $4.02 | $4.02 | 1,300 |
| 2002-10-18 | $4.05 | $4.05 | 3,800 |
| 2002-10-17 | $4.23 | $4.23 | 16,300 |
| 2002-10-16 | $4.20 | $4.20 | 800 |
| 2002-10-15 | $4.02 | $4.02 | 900 |
| 2002-10-14 | $4.20 | $4.20 | 3,600 |
| 2002-10-11 | $4.20 | $4.20 | 5,500 |
| 2002-10-10 | $4.16 | $4.16 | 14,800 |
| 2002-10-09 | $4.01 | $4.01 | 1,500 |
| 2002-10-08 | $3.99 | $3.99 | 14,400 |
| 2002-10-07 | $4.01 | $4.01 | 16,400 |
| 2002-10-04 | $4.20 | $4.20 | 3,900 |
| 2002-10-03 | $4.43 | $4.43 | 5,400 |
| 2002-10-02 | $4.45 | $4.45 | 4,900 |
| 2002-10-01 | $4.39 | $4.39 | 1,300 |
| 2002-09-30 | $4.50 | $4.50 | 2,200 |
| 2002-09-27 | $4.45 | $4.45 | 250,800 |
| 2002-09-26 | $4.54 | $4.54 | 15,600 |
| 2002-09-25 | $4.41 | $4.41 | 5,700 |
| 2002-09-24 | $4.31 | $4.31 | 2,400 |
| 2002-09-23 | $4.24 | $4.24 | 5,200 |
| 2002-09-20 | $4.12 | $4.12 | 19,900 |
| 2002-09-19 | $3.86 | $3.86 | 12,600 |
| 2002-09-18 | $4.25 | $4.25 | 4,400 |
| 2002-09-17 | $4.53 | $4.53 | 5,700 |
| 2002-09-16 | $4.55 | $4.55 | 4,700 |
| 2002-09-13 | $4.40 | $4.40 | 3,600 |
| 2002-09-12 | $4.39 | $4.39 | 30,900 |
| 2002-09-11 | $4.44 | $4.44 | 1,700 |
| 2002-09-10 | $4.42 | $4.42 | 500 |
| 2002-09-09 | $4.45 | $4.45 | 44,100 |
| 2002-09-06 | $4.45 | $4.45 | 6,000 |
| 2002-09-05 | $4.44 | $4.44 | 30,000 |
| 2002-09-04 | $4.53 | $4.53 | 5,500 |
| 2002-09-03 | $4.69 | $4.69 | 9,300 |
| 2002-08-30 | $4.69 | $4.69 | 5,800 |
| 2002-08-29 | $4.62 | $4.62 | 28,700 |
| 2002-08-28 | $4.70 | $4.70 | 25,800 |
| 2002-08-27 | $4.75 | $4.75 | 9,300 |
| 2002-08-26 | $4.69 | $4.69 | 2,500 |
| 2002-08-23 | $4.65 | $4.65 | 20,100 |
| 2002-08-22 | $4.55 | $4.55 | 6,100 |
| 2002-08-21 | $4.80 | $4.80 | 31,200 |
| 2002-08-20 | $4.25 | $4.25 | 24,700 |
| 2002-08-19 | $4.14 | $4.14 | 3,100 |
| 2002-08-16 | $4.14 | $4.14 | 6,400 |
| 2002-08-15 | $4.01 | $4.01 | 14,300 |
| 2002-08-14 | $4.05 | $4.05 | 13,900 |
| 2002-08-13 | $4.08 | $4.08 | 9,200 |
| 2002-08-12 | $4.08 | $4.08 | 4,400 |
| 2002-08-09 | $4.09 | $4.09 | 4,000 |
| 2002-08-08 | $4.00 | $4.00 | 16,700 |
| 2002-08-07 | $4.00 | $4.00 | 10,600 |
| 2002-08-06 | $4.00 | $4.00 | 81,300 |
| 2002-08-05 | $3.99 | $3.99 | 25,800 |
| 2002-08-02 | $4.19 | $4.19 | 3,100 |
| 2002-08-01 | $4.24 | $4.24 | 0 |
| 2002-07-31 | $4.24 | $4.24 | 11,000 |
| 2002-07-30 | $4.28 | $4.28 | 48,400 |
| 2002-07-29 | $4.00 | $4.00 | 32,600 |
| 2002-07-26 | $4.10 | $4.10 | 5,900 |
| 2002-07-25 | $4.10 | $4.10 | 59,300 |
| 2002-07-24 | $3.87 | $3.87 | 192,300 |
| 2002-07-23 | $3.82 | $3.82 | 20,900 |
| 2002-07-22 | $4.00 | $4.00 | 18,500 |
| 2002-07-19 | $3.94 | $3.94 | 600 |
| 2002-07-18 | $3.99 | $3.99 | 83,500 |
| 2002-07-17 | $4.15 | $4.15 | 2,800 |
| 2002-07-16 | $4.07 | $4.07 | 3,900 |
| 2002-07-15 | $4.10 | $4.10 | 12,500 |
| 2002-07-12 | $4.08 | $4.08 | 77,900 |
| 2002-07-11 | $4.10 | $4.10 | 27,700 |
| 2002-07-10 | $4.00 | $4.00 | 2,000 |
| 2002-07-09 | $3.95 | $3.95 | 4,500 |
| 2002-07-08 | $4.01 | $4.01 | 67,400 |
| 2002-07-05 | $4.07 | $4.07 | 3,800 |
| 2002-07-03 | $4.10 | $4.10 | 3,900 |
| 2002-07-02 | $4.06 | $4.06 | 17,600 |
| 2002-07-01 | $4.00 | $4.00 | 10,400 |
| 2002-06-28 | $4.09 | $4.09 | 86,200 |
| 2002-06-27 | $3.90 | $3.90 | 44,300 |
| 2002-06-26 | $3.90 | $3.90 | 25,200 |
| 2002-06-25 | $3.90 | $3.90 | 231,900 |
| 2002-06-24 | $3.90 | $3.90 | 7,200 |
| 2002-06-21 | $4.00 | $4.00 | 1,000 |
| 2002-06-20 | $4.03 | $4.03 | 7,500 |
| 2002-06-19 | $3.88 | $3.88 | 67,200 |
| 2002-06-18 | $4.02 | $4.02 | 60,300 |
| 2002-06-17 | $3.95 | $3.95 | 56,200 |
| 2002-06-14 | $3.83 | $3.83 | 20,000 |
| 2002-06-13 | $3.98 | $3.98 | 25,600 |
| 2002-06-12 | $3.97 | $3.97 | 34,300 |
| 2002-06-11 | $3.98 | $3.98 | 13,700 |
| 2002-06-10 | $3.80 | $3.80 | 3,700 |
| 2002-06-07 | $3.80 | $3.80 | 23,000 |
| 2002-06-06 | $3.89 | $3.89 | 31,600 |
| 2002-06-05 | $3.94 | $3.94 | 8,000 |
| 2002-06-04 | $3.85 | $3.85 | 21,800 |
| 2002-06-03 | $3.99 | $3.99 | 37,300 |
| 2002-05-31 | $4.10 | $4.10 | 28,100 |
| 2002-05-30 | $4.08 | $4.08 | 21,200 |
| 2002-05-29 | $4.00 | $4.00 | 113,800 |
| 2002-05-28 | $4.01 | $4.01 | 23,000 |
| 2002-05-24 | $4.10 | $4.10 | 33,100 |
| 2002-05-23 | $4.18 | $4.18 | 29,600 |
| 2002-05-22 | $4.10 | $4.10 | 36,300 |
| 2002-05-21 | $4.11 | $4.11 | 36,600 |
| 2002-05-20 | $4.10 | $4.10 | 6,800 |
| 2002-05-17 | $4.10 | $4.10 | 20,500 |
| 2002-05-16 | $4.15 | $4.15 | 64,500 |
| 2002-05-15 | $4.35 | $4.35 | 125,800 |
| 2002-05-14 | $4.20 | $4.20 | 66,900 |
| 2002-05-13 | $4.15 | $4.15 | 2,700 |
| 2002-05-10 | $4.25 | $4.25 | 16,600 |
| 2002-05-09 | $4.18 | $4.18 | 600 |
| 2002-05-08 | $4.25 | $4.25 | 12,400 |
| 2002-05-07 | $4.20 | $4.20 | 18,600 |
| 2002-05-06 | $4.25 | $4.25 | 27,200 |
| 2002-05-03 | $4.20 | $4.20 | 10,800 |
| 2002-05-02 | $4.24 | $4.24 | 1,800 |
| 2002-05-01 | $4.24 | $4.24 | 64,300 |
| 2002-04-30 | $4.23 | $4.23 | 27,800 |
| 2002-04-29 | $4.17 | $4.17 | 5,000 |
| 2002-04-26 | $4.15 | $4.15 | 400 |
| 2002-04-25 | $4.25 | $4.25 | 65,100 |
| 2002-04-24 | $4.21 | $4.21 | 210,900 |
| 2002-04-23 | $4.15 | $4.15 | 1,500 |
| 2002-04-22 | $3.90 | $3.90 | 7,300 |
| 2002-04-19 | $4.12 | $4.12 | 1,900 |
| 2002-04-18 | $4.18 | $4.18 | 4,400 |
| 2002-04-17 | $4.15 | $4.15 | 26,400 |
| 2002-04-16 | $4.28 | $4.28 | 9,300 |
| 2002-04-15 | $4.30 | $4.30 | 26,100 |
| 2002-04-12 | $3.70 | $3.70 | 800 |
| 2002-04-11 | $3.75 | $3.75 | 2,400 |
| 2002-04-10 | $3.90 | $3.90 | 7,700 |
| 2002-04-09 | $3.90 | $3.90 | 31,300 |
| 2002-04-08 | $3.54 | $3.54 | 149,900 |
| 2002-04-05 | $3.66 | $3.66 | 47,200 |
| 2002-04-04 | $4.09 | $4.09 | 34,000 |
| 2002-04-03 | $3.99 | $3.99 | 87,700 |
| 2002-04-02 | $4.18 | $4.18 | 9,100 |
| 2002-04-01 | $4.00 | $4.00 | 20,600 |
| 2002-03-28 | $4.30 | $4.30 | 50,400 |
| 2002-03-27 | $4.00 | $4.00 | 24,800 |
| 2002-03-26 | $3.93 | $3.93 | 13,500 |
| 2002-03-25 | $3.80 | $3.80 | 18,000 |
| 2002-03-22 | $4.00 | $4.00 | 46,100 |
| 2002-03-21 | $3.72 | $3.72 | 5,700 |
| 2002-03-20 | $3.94 | $3.94 | 2,300 |
| 2002-03-19 | $3.98 | $3.98 | 6,700 |
| 2002-03-18 | $4.00 | $4.00 | 11,000 |
| 2002-03-15 | $3.85 | $3.85 | 9,200 |
| 2002-03-14 | $3.95 | $3.95 | 1,400 |
| 2002-03-13 | $4.00 | $4.00 | 14,500 |
| 2002-03-12 | $3.95 | $3.95 | 19,300 |
| 2002-03-11 | $4.00 | $4.00 | 13,000 |
| 2002-03-08 | $3.97 | $3.97 | 900 |
| 2002-03-07 | $4.02 | $4.02 | 9,800 |
| 2002-03-06 | $4.00 | $4.00 | 5,400 |
| 2002-03-05 | $4.00 | $4.00 | 117,900 |
| 2002-03-04 | $4.14 | $4.14 | 18,700 |
| 2002-03-01 | $4.45 | $4.45 | 28,800 |
| 2002-02-28 | $4.02 | $4.02 | 44,800 |
| 2002-02-27 | $3.80 | $3.80 | 7,100 |
| 2002-02-26 | $3.95 | $3.95 | 30,900 |
| 2002-02-25 | $3.56 | $3.56 | 2,300 |
| 2002-02-22 | $3.90 | $3.90 | 11,100 |
| 2002-02-21 | $3.50 | $3.50 | 8,200 |
| 2002-02-20 | $3.76 | $3.76 | 600 |
| 2002-02-19 | $3.80 | $3.80 | 4,900 |
| 2002-02-15 | $3.95 | $3.95 | 5,600 |
| 2002-02-14 | $3.82 | $3.82 | 16,800 |
| 2002-02-13 | $3.99 | $3.99 | 50,000 |
| 2002-02-12 | $3.80 | $3.80 | 7,500 |
| 2002-02-11 | $3.71 | $3.71 | 3,000 |
| 2002-02-08 | $3.53 | $3.53 | 24,500 |
| 2002-02-07 | $3.86 | $3.86 | 15,100 |
| 2002-02-06 | $3.91 | $3.91 | 5,400 |
| 2002-02-05 | $3.95 | $3.95 | 14,700 |
| 2002-02-04 | $3.90 | $3.90 | 1,600 |
| 2002-02-01 | $4.00 | $4.00 | 12,200 |
| 2002-01-31 | $4.10 | $4.10 | 22,500 |
| 2002-01-30 | $4.10 | $4.10 | 11,100 |
| 2002-01-29 | $4.45 | $4.45 | 20,700 |
| 2002-01-28 | $4.40 | $4.40 | 63,400 |
| 2002-01-25 | $3.55 | $3.55 | 9,900 |
| 2002-01-24 | $3.53 | $3.53 | 2,000 |
| 2002-01-23 | $3.53 | $3.53 | 1,300 |
| 2002-01-22 | $3.52 | $3.52 | 8,600 |
| 2002-01-18 | $3.85 | $3.85 | 19,100 |
| 2002-01-17 | $3.49 | $3.49 | 2,600 |
| 2002-01-16 | $3.55 | $3.55 | 5,900 |
| 2002-01-15 | $3.75 | $3.75 | 2,400 |
| 2002-01-14 | $3.76 | $3.76 | 17,700 |
| 2002-01-11 | $3.75 | $3.75 | 5,200 |
| 2002-01-10 | $3.75 | $3.75 | 4,700 |
| 2002-01-09 | $3.80 | $3.80 | 13,300 |
| 2002-01-08 | $3.80 | $3.80 | 5,500 |
| 2002-01-07 | $3.95 | $3.95 | 5,000 |
| 2002-01-04 | $4.09 | $4.09 | 144,100 |
| 2002-01-03 | $4.07 | $4.07 | 27,500 |
| 2002-01-02 | $4.05 | $4.05 | 14,300 |