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
- 1996-08-09 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 | $2.18 | $2.18 | 66,100 | — | — |
| 2002-12-30 | $2.16 | $2.16 | 127,900 | — | — |
| 2002-12-27 | $2.21 | $2.21 | 25,500 | — | — |
| 2002-12-26 | $2.20 | $2.20 | 38,500 | — | — |
| 2002-12-24 | $2.22 | $2.22 | 10,600 | — | — |
| 2002-12-23 | $2.20 | $2.20 | 50,600 | — | — |
| 2002-12-20 | $2.24 | $2.24 | 35,400 | — | — |
| 2002-12-19 | $2.24 | $2.24 | 19,700 | — | — |
| 2002-12-18 | $2.25 | $2.25 | 48,800 | — | — |
| 2002-12-17 | $2.33 | $2.33 | 25,800 | — | — |
| 2002-12-16 | $2.41 | $2.41 | 28,100 | — | — |
| 2002-12-13 | $2.34 | $2.34 | 17,100 | — | — |
| 2002-12-12 | $2.47 | $2.47 | 21,300 | — | — |
| 2002-12-11 | $2.48 | $2.48 | 16,400 | — | — |
| 2002-12-10 | $2.57 | $2.57 | 91,100 | — | — |
| 2002-12-09 | $2.59 | $2.59 | 26,500 | — | — |
| 2002-12-06 | $2.67 | $2.67 | 14,000 | — | — |
| 2002-12-05 | $2.77 | $2.77 | 12,700 | — | — |
| 2002-12-04 | $2.79 | $2.79 | 36,900 | — | — |
| 2002-12-03 | $2.98 | $2.98 | 18,200 | — | — |
| 2002-12-02 | $3.03 | $3.03 | 55,500 | — | — |
| 2002-11-29 | $2.80 | $2.80 | 25,700 | — | — |
| 2002-11-27 | $2.77 | $2.77 | 28,700 | — | — |
| 2002-11-26 | $2.89 | $2.89 | 18,100 | — | — |
| 2002-11-25 | $2.93 | $2.93 | 51,200 | — | — |
| 2002-11-22 | $2.69 | $2.69 | 23,700 | — | — |
| 2002-11-21 | $2.82 | $2.82 | 13,900 | — | — |
| 2002-11-20 | $2.84 | $2.84 | 41,800 | — | — |
| 2002-11-19 | $2.57 | $2.57 | 29,200 | — | — |
| 2002-11-18 | $2.84 | $2.84 | 14,800 | — | — |
| 2002-11-15 | $2.75 | $2.75 | 12,000 | — | — |
| 2002-11-14 | $2.80 | $2.80 | 48,000 | — | — |
| 2002-11-13 | $2.81 | $2.81 | 18,300 | — | — |
| 2002-11-12 | $2.90 | $2.90 | 61,300 | — | — |
| 2002-11-11 | $2.62 | $2.62 | 10,400 | — | — |
| 2002-11-08 | $2.67 | $2.67 | 90,000 | — | — |
| 2002-11-07 | $3.00 | $3.00 | 75,800 | — | — |
| 2002-11-06 | $2.98 | $2.98 | 70,100 | — | — |
| 2002-11-05 | $2.84 | $2.84 | 7,100 | — | — |
| 2002-11-04 | $2.85 | $2.85 | 112,800 | — | — |
| 2002-11-01 | $2.53 | $2.53 | 23,100 | — | — |
| 2002-10-31 | $2.50 | $2.50 | 35,800 | — | — |
| 2002-10-30 | $2.48 | $2.48 | 47,200 | — | — |
| 2002-10-29 | $2.44 | $2.44 | 50,400 | — | — |
| 2002-10-28 | $2.33 | $2.33 | 33,300 | — | — |
| 2002-10-25 | $2.45 | $2.45 | 27,900 | — | — |
| 2002-10-24 | $2.37 | $2.37 | 40,800 | — | — |
| 2002-10-23 | $2.26 | $2.26 | 10,300 | — | — |
| 2002-10-22 | $2.27 | $2.27 | 11,900 | — | — |
| 2002-10-21 | $2.29 | $2.29 | 21,700 | — | — |
| 2002-10-18 | $2.21 | $2.21 | 10,800 | — | — |
| 2002-10-17 | $2.24 | $2.24 | 12,600 | — | — |
| 2002-10-16 | $2.17 | $2.17 | 30,900 | — | — |
| 2002-10-15 | $2.23 | $2.23 | 20,900 | — | — |
| 2002-10-14 | $2.25 | $2.25 | 52,600 | — | — |
| 2002-10-11 | $2.11 | $2.11 | 37,000 | — | — |
| 2002-10-10 | $2.09 | $2.09 | 91,200 | — | — |
| 2002-10-09 | $2.10 | $2.10 | 49,000 | — | — |
| 2002-10-08 | $2.13 | $2.13 | 54,500 | — | — |
| 2002-10-07 | $2.11 | $2.11 | 38,800 | — | — |
| 2002-10-04 | $2.18 | $2.18 | 53,400 | — | — |
| 2002-10-03 | $2.17 | $2.17 | 83,200 | — | — |
| 2002-10-02 | $2.28 | $2.28 | 27,000 | — | — |
| 2002-10-01 | $2.25 | $2.25 | 63,800 | — | — |
| 2002-09-30 | $2.08 | $2.08 | 50,300 | — | — |
| 2002-09-27 | $2.17 | $2.17 | 57,900 | — | — |
| 2002-09-26 | $2.24 | $2.24 | 123,300 | — | — |
| 2002-09-25 | $2.26 | $2.26 | 115,300 | — | — |
| 2002-09-24 | $2.25 | $2.25 | 127,700 | — | — |
| 2002-09-23 | $2.23 | $2.23 | 1,013,600 | — | — |
| 2002-09-20 | $2.25 | $2.25 | 105,000 | — | — |
| 2002-09-19 | $2.18 | $2.18 | 128,900 | — | — |
| 2002-09-18 | $2.19 | $2.19 | 377,000 | — | — |
| 2002-09-17 | $2.35 | $2.35 | 56,200 | — | — |
| 2002-09-16 | $2.33 | $2.33 | 25,200 | — | — |
| 2002-09-13 | $2.40 | $2.40 | 47,900 | — | — |
| 2002-09-12 | $2.54 | $2.54 | 18,400 | — | — |
| 2002-09-11 | $2.77 | $2.77 | 9,700 | — | — |
| 2002-09-10 | $2.70 | $2.70 | 37,200 | — | — |
| 2002-09-09 | $2.47 | $2.47 | 14,500 | — | — |
| 2002-09-06 | $2.68 | $2.68 | 35,800 | — | — |
| 2002-09-05 | $2.47 | $2.47 | 26,900 | — | — |
| 2002-09-04 | $2.59 | $2.59 | 27,700 | — | — |
| 2002-09-03 | $2.41 | $2.41 | 41,000 | — | — |
| 2002-08-30 | $2.70 | $2.70 | 24,900 | — | — |
| 2002-08-29 | $2.69 | $2.69 | 17,700 | — | — |
| 2002-08-28 | $2.65 | $2.65 | 71,900 | — | — |
| 2002-08-27 | $2.65 | $2.65 | 122,500 | — | — |
| 2002-08-26 | $2.72 | $2.72 | 23,900 | — | — |
| 2002-08-23 | $2.68 | $2.68 | 22,300 | — | — |
| 2002-08-22 | $2.81 | $2.81 | 53,900 | — | — |
| 2002-08-21 | $2.68 | $2.68 | 87,600 | — | — |
| 2002-08-20 | $2.54 | $2.54 | 97,200 | — | — |
| 2002-08-19 | $2.45 | $2.45 | 136,000 | — | — |
| 2002-08-16 | $2.21 | $2.21 | 170,300 | — | — |
| 2002-08-15 | $2.18 | $2.18 | 129,800 | — | — |
| 2002-08-14 | $2.22 | $2.22 | 122,400 | — | — |
| 2002-08-13 | $2.26 | $2.26 | 62,700 | — | — |
| 2002-08-12 | $2.27 | $2.27 | 138,200 | — | — |
| 2002-08-09 | $2.31 | $2.31 | 96,900 | — | — |
| 2002-08-08 | $2.29 | $2.29 | 154,500 | — | — |
| 2002-08-07 | $2.38 | $2.38 | 21,200 | — | — |
| 2002-08-06 | $2.57 | $2.57 | 11,200 | — | — |
| 2002-08-05 | $2.50 | $2.50 | 23,100 | — | — |
| 2002-08-02 | $2.51 | $2.51 | 80,800 | — | — |
| 2002-08-01 | $2.56 | $2.56 | 80,800 | — | — |
| 2002-07-31 | $2.57 | $2.57 | 69,800 | — | — |
| 2002-07-30 | $2.65 | $2.65 | 72,400 | — | — |
| 2002-07-29 | $2.70 | $2.70 | 86,600 | — | — |
| 2002-07-26 | $2.60 | $2.60 | 34,600 | — | — |
| 2002-07-25 | $2.61 | $2.61 | 121,900 | — | — |
| 2002-07-24 | $2.70 | $2.70 | 90,400 | — | — |
| 2002-07-23 | $2.89 | $2.89 | 89,100 | — | — |
| 2002-07-22 | $2.98 | $2.98 | 28,500 | — | — |
| 2002-07-19 | $3.10 | $3.10 | 23,900 | — | — |
| 2002-07-18 | $3.14 | $3.14 | 44,500 | — | — |
| 2002-07-17 | $3.19 | $3.19 | 29,800 | — | — |
| 2002-07-16 | $3.29 | $3.29 | 56,900 | — | — |
| 2002-07-15 | $3.35 | $3.35 | 43,400 | — | — |
| 2002-07-12 | $3.39 | $3.39 | 40,000 | — | — |
| 2002-07-11 | $3.34 | $3.34 | 34,700 | — | — |
| 2002-07-10 | $3.34 | $3.34 | 28,600 | — | — |
| 2002-07-09 | $3.45 | $3.45 | 52,300 | — | — |
| 2002-07-08 | $3.31 | $3.31 | 42,400 | — | — |
| 2002-07-05 | $3.39 | $3.39 | 20,200 | — | — |
| 2002-07-03 | $3.51 | $3.51 | 54,500 | — | — |
| 2002-07-02 | $3.34 | $3.34 | 145,000 | — | — |
| 2002-07-01 | $3.25 | $3.25 | 161,800 | — | — |
| 2002-06-28 | $3.80 | $3.80 | 1,060,200 | — | — |
| 2002-06-27 | $3.87 | $3.87 | 115,200 | — | — |
| 2002-06-26 | $3.69 | $3.69 | 142,500 | — | — |
| 2002-06-25 | $3.45 | $3.45 | 90,800 | — | — |
| 2002-06-24 | $3.71 | $3.71 | 105,200 | — | — |
| 2002-06-21 | $3.66 | $3.66 | 79,300 | — | — |
| 2002-06-20 | $3.68 | $3.68 | 89,000 | — | — |
| 2002-06-19 | $3.71 | $3.71 | 62,000 | — | — |
| 2002-06-18 | $3.95 | $3.95 | 61,800 | — | — |
| 2002-06-17 | $4.05 | $4.05 | 82,100 | — | — |
| 2002-06-14 | $3.57 | $3.57 | 69,500 | — | — |
| 2002-06-13 | $3.44 | $3.44 | 192,500 | — | — |
| 2002-06-12 | $3.56 | $3.56 | 99,800 | — | — |
| 2002-06-11 | $3.66 | $3.66 | 104,400 | — | — |
| 2002-06-10 | $3.71 | $3.71 | 28,800 | — | — |
| 2002-06-07 | $3.89 | $3.89 | 83,300 | — | — |
| 2002-06-06 | $3.76 | $3.76 | 72,300 | — | — |
| 2002-06-05 | $3.95 | $3.95 | 88,900 | — | — |
| 2002-06-04 | $4.08 | $4.08 | 278,700 | — | — |
| 2002-06-03 | $3.90 | $3.90 | 213,800 | — | — |
| 2002-05-31 | $3.70 | $3.70 | 122,500 | — | — |
| 2002-05-30 | $3.55 | $3.55 | 48,200 | — | — |
| 2002-05-29 | $3.56 | $3.56 | 71,700 | — | — |
| 2002-05-28 | $3.53 | $3.53 | 114,500 | — | — |
| 2002-05-24 | $3.72 | $3.72 | 144,600 | — | — |
| 2002-05-23 | $3.67 | $3.67 | 80,300 | — | — |
| 2002-05-22 | $3.60 | $3.60 | 268,100 | — | — |
| 2002-05-21 | $3.88 | $3.88 | 660,600 | — | — |
| 2002-05-20 | $4.03 | $4.03 | 127,500 | — | — |
| 2002-05-17 | $4.06 | $4.06 | 72,600 | — | — |
| 2002-05-16 | $4.05 | $4.05 | 218,000 | — | — |
| 2002-05-15 | $4.12 | $4.12 | 120,000 | — | — |
| 2002-05-14 | $4.23 | $4.23 | 78,800 | — | — |
| 2002-05-13 | $4.09 | $4.09 | 89,800 | — | — |
| 2002-05-10 | $4.12 | $4.12 | 60,900 | — | — |
| 2002-05-09 | $4.25 | $4.25 | 79,900 | — | — |
| 2002-05-08 | $4.45 | $4.45 | 85,900 | — | — |
| 2002-05-07 | $4.32 | $4.32 | 63,100 | — | — |
| 2002-05-06 | $4.40 | $4.40 | 61,600 | — | — |
| 2002-05-03 | $4.53 | $4.53 | 211,400 | — | — |
| 2002-05-02 | $4.57 | $4.57 | 125,000 | — | — |
| 2002-05-01 | $4.84 | $4.84 | 138,700 | — | — |
| 2002-04-30 | $5.00 | $5.00 | 224,600 | — | — |
| 2002-04-29 | $4.91 | $4.91 | 75,400 | — | — |
| 2002-04-26 | $4.92 | $4.92 | 180,500 | — | — |
| 2002-04-25 | $5.16 | $5.16 | 91,600 | — | — |
| 2002-04-24 | $5.30 | $5.30 | 126,900 | — | — |
| 2002-04-23 | $5.65 | $5.65 | 86,800 | — | — |
| 2002-04-22 | $5.85 | $5.85 | 248,400 | — | — |
| 2002-04-19 | $6.01 | $6.01 | 117,400 | — | — |
| 2002-04-18 | $6.05 | $6.05 | 298,300 | — | — |
| 2002-04-17 | $6.05 | $6.05 | 89,400 | — | — |
| 2002-04-16 | $6.10 | $6.10 | 144,400 | — | — |
| 2002-04-15 | $6.14 | $6.14 | 23,900 | — | — |
| 2002-04-12 | $6.15 | $6.15 | 106,700 | — | — |
| 2002-04-11 | $6.14 | $6.14 | 68,200 | — | — |
| 2002-04-10 | $6.40 | $6.40 | 57,600 | — | — |
| 2002-04-09 | $6.05 | $6.05 | 50,600 | — | — |
| 2002-04-08 | $6.09 | $6.09 | 52,100 | — | — |
| 2002-04-05 | $6.16 | $6.16 | 44,100 | — | — |
| 2002-04-04 | $6.20 | $6.20 | 57,100 | — | — |
| 2002-04-03 | $6.10 | $6.10 | 40,000 | — | — |
| 2002-04-02 | $6.36 | $6.36 | 34,800 | — | — |
| 2002-04-01 | $6.41 | $6.41 | 43,400 | — | — |
| 2002-03-28 | $6.35 | $6.35 | 54,800 | — | — |
| 2002-03-27 | $6.35 | $6.35 | 34,700 | — | — |
| 2002-03-26 | $6.38 | $6.38 | 99,800 | — | — |
| 2002-03-25 | $6.38 | $6.38 | 50,400 | — | — |
| 2002-03-22 | $6.24 | $6.24 | 162,600 | — | — |
| 2002-03-21 | $6.12 | $6.12 | 113,200 | — | — |
| 2002-03-20 | $6.12 | $6.12 | 36,600 | — | — |
| 2002-03-19 | $6.18 | $6.18 | 69,300 | — | — |
| 2002-03-18 | $6.20 | $6.20 | 50,900 | — | — |
| 2002-03-15 | $6.28 | $6.28 | 107,000 | — | — |
| 2002-03-14 | $6.23 | $6.23 | 71,000 | — | — |
| 2002-03-13 | $6.27 | $6.27 | 95,200 | — | — |
| 2002-03-12 | $6.46 | $6.46 | 91,200 | — | — |
| 2002-03-11 | $6.76 | $6.76 | 20,700 | — | — |
| 2002-03-08 | $6.86 | $6.86 | 51,400 | — | — |
| 2002-03-07 | $6.58 | $6.58 | 68,300 | — | — |
| 2002-03-06 | $6.35 | $6.35 | 153,000 | — | — |
| 2002-03-05 | $6.62 | $6.62 | 137,300 | — | — |
| 2002-03-04 | $6.93 | $6.93 | 53,800 | — | — |
| 2002-03-01 | $6.60 | $6.60 | 45,300 | — | — |
| 2002-02-28 | $6.42 | $6.42 | 103,900 | — | — |
| 2002-02-27 | $6.96 | $6.96 | 109,100 | — | — |
| 2002-02-26 | $6.93 | $6.93 | 44,900 | — | — |
| 2002-02-25 | $6.83 | $6.83 | 48,700 | — | — |
| 2002-02-22 | $6.43 | $6.43 | 179,600 | — | — |
| 2002-02-21 | $6.56 | $6.56 | 98,300 | — | — |
| 2002-02-20 | $6.88 | $6.88 | 116,500 | — | — |
| 2002-02-19 | $6.97 | $6.97 | 94,200 | — | — |
| 2002-02-15 | $7.00 | $7.00 | 90,000 | — | — |
| 2002-02-14 | $6.95 | $6.95 | 126,400 | — | — |
| 2002-02-13 | $7.06 | $7.06 | 308,400 | — | — |
| 2002-02-12 | $6.31 | $6.31 | 42,800 | — | — |
| 2002-02-11 | $6.61 | $6.61 | 47,800 | — | — |
| 2002-02-08 | $6.35 | $6.35 | 56,700 | — | — |
| 2002-02-07 | $5.93 | $5.93 | 92,000 | — | — |
| 2002-02-06 | $6.16 | $6.16 | 107,600 | — | — |
| 2002-02-05 | $6.58 | $6.58 | 95,500 | — | — |
| 2002-02-04 | $6.69 | $6.69 | 154,800 | — | — |
| 2002-02-01 | $7.05 | $7.05 | 180,700 | — | — |
| 2002-01-31 | $7.32 | $7.32 | 187,700 | — | — |
| 2002-01-30 | $7.55 | $7.55 | 154,500 | — | — |
| 2002-01-29 | $7.45 | $7.45 | 173,000 | — | — |
| 2002-01-28 | $8.00 | $8.00 | 51,900 | — | — |
| 2002-01-25 | $7.96 | $7.96 | 101,900 | — | — |
| 2002-01-24 | $8.08 | $8.08 | 31,600 | — | — |
| 2002-01-23 | $8.10 | $8.10 | 56,600 | — | — |
| 2002-01-22 | $8.28 | $8.28 | 184,900 | — | — |
| 2002-01-18 | $8.20 | $8.20 | 57,300 | — | — |
| 2002-01-17 | $8.49 | $8.49 | 135,100 | — | — |
| 2002-01-16 | $8.46 | $8.46 | 191,800 | — | — |
| 2002-01-15 | $8.55 | $8.55 | 228,800 | — | — |
| 2002-01-14 | $7.94 | $7.94 | 429,900 | — | — |
| 2002-01-11 | $9.01 | $9.01 | 259,600 | — | — |
| 2002-01-10 | $9.24 | $9.24 | 334,700 | — | — |
| 2002-01-09 | $9.51 | $9.51 | 348,100 | — | — |
| 2002-01-08 | $9.45 | $9.45 | 273,100 | — | — |
| 2002-01-07 | $9.48 | $9.48 | 399,800 | — | — |
| 2002-01-04 | $9.34 | $9.34 | 635,900 | — | — |
| 2002-01-03 | $8.42 | $8.42 | 304,000 | — | — |
| 2002-01-02 | $8.14 | $8.14 | 199,800 | — | — |