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
- 1973-02-21 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 | $4.01 | $5.95 | 12,000 | — | — |
| 2002-12-30 | $4.06 | $6.03 | 13,600 | — | — |
| 2002-12-27 | $4.16 | $6.17 | 16,800 | — | — |
| 2002-12-26 | $4.13 | $6.12 | 44,800 | — | — |
| 2002-12-24 | $3.99 | $5.93 | 32,800 | — | — |
| 2002-12-23 | $3.82 | $5.67 | 35,200 | — | — |
| 2002-12-20 | $3.72 | $5.52 | 40,000 | — | — |
| 2002-12-19 | $3.75 | $5.57 | 42,400 | — | — |
| 2002-12-18 | $3.84 | $5.69 | 25,600 | — | — |
| 2002-12-17 | $3.67 | $5.44 | 13,600 | — | — |
| 2002-12-16 | $3.73 | $5.54 | 14,400 | — | — |
| 2002-12-13 | $3.81 | $5.65 | 5,600 | — | — |
| 2002-12-12 | $3.81 | $5.66 | 8,800 | — | — |
| 2002-12-11 | $3.86 | $5.73 | 1,600 | — | — |
| 2002-12-10 | $3.88 | $5.75 | 42,400 | — | — |
| 2002-12-09 | $3.94 | $5.84 | 46,400 | — | — |
| 2002-12-06 | $3.96 | $5.88 | 36,000 | — | — |
| 2002-12-05 | $3.81 | $5.66 | 4,000 | — | — |
| 2002-12-04 | $3.81 | $5.66 | 28,800 | — | — |
| 2002-12-03 | $3.81 | $5.66 | 28,800 | — | — |
| 2002-12-02 | $3.69 | $5.47 | 38,400 | — | — |
| 2002-11-29 | $3.84 | $5.70 | 46,400 | — | — |
| 2002-11-27 | $3.88 | $5.75 | 40,000 | — | — |
| 2002-11-26 | $3.94 | $5.85 | 4,800 | — | — |
| 2002-11-25 | $4.04 | $5.94 | 26,400 | — | — |
| 2002-11-22 | $4.03 | $5.93 | 29,600 | — | — |
| 2002-11-21 | $4.06 | $5.98 | 12,000 | — | — |
| 2002-11-20 | $4.13 | $6.07 | 13,600 | — | — |
| 2002-11-19 | $4.11 | $6.06 | 800 | — | — |
| 2002-11-18 | $4.11 | $6.05 | 10,400 | — | — |
| 2002-11-15 | $4.09 | $6.03 | 39,200 | — | — |
| 2002-11-14 | $4.22 | $6.21 | 17,600 | — | — |
| 2002-11-13 | $4.05 | $5.96 | 29,600 | — | — |
| 2002-11-12 | $4.17 | $6.14 | 4,000 | — | — |
| 2002-11-11 | $4.14 | $6.09 | 4,000 | — | — |
| 2002-11-08 | $4.05 | $5.96 | 54,400 | — | — |
| 2002-11-07 | $4.13 | $6.07 | 64,800 | — | — |
| 2002-11-06 | $4.19 | $6.16 | 19,200 | — | — |
| 2002-11-05 | $4.22 | $6.21 | 19,200 | — | — |
| 2002-11-04 | $4.19 | $6.17 | 62,400 | — | — |
| 2002-11-01 | $4.22 | $6.21 | 8,000 | — | — |
| 2002-10-31 | $4.12 | $6.06 | 21,600 | — | — |
| 2002-10-30 | $3.94 | $5.80 | 800 | — | — |
| 2002-10-29 | $3.97 | $5.84 | 42,400 | — | — |
| 2002-10-28 | $4.06 | $5.97 | 23,200 | — | — |
| 2002-10-25 | $4.00 | $5.89 | 20,800 | — | — |
| 2002-10-24 | $3.86 | $5.69 | 8,800 | — | — |
| 2002-10-23 | $3.81 | $5.60 | 8,800 | — | — |
| 2002-10-22 | $3.78 | $5.56 | 49,600 | — | — |
| 2002-10-21 | $3.85 | $5.67 | 147,200 | — | — |
| 2002-10-18 | $3.69 | $5.43 | 21,600 | — | — |
| 2002-10-17 | $3.75 | $5.52 | 39,200 | — | — |
| 2002-10-16 | $3.69 | $5.43 | 50,400 | — | — |
| 2002-10-15 | $3.75 | $5.52 | 110,400 | — | — |
| 2002-10-14 | $3.69 | $5.44 | 137,600 | — | — |
| 2002-10-11 | $3.50 | $5.15 | 24,800 | — | — |
| 2002-10-10 | $3.46 | $5.09 | 2,400 | — | — |
| 2002-10-09 | $3.46 | $5.09 | 44,000 | — | — |
| 2002-10-08 | $3.44 | $5.06 | 36,800 | — | — |
| 2002-10-07 | $3.66 | $5.38 | 27,200 | — | — |
| 2002-10-04 | $3.72 | $5.47 | 2,400 | — | — |
| 2002-10-03 | $3.69 | $5.43 | 8,800 | — | — |
| 2002-10-02 | $3.66 | $5.38 | 15,200 | — | — |
| 2002-10-01 | $3.69 | $5.43 | 43,200 | — | — |
| 2002-09-30 | $3.81 | $5.61 | 59,200 | — | — |
| 2002-09-27 | $3.84 | $5.66 | 42,400 | — | — |
| 2002-09-26 | $3.88 | $5.70 | 8,000 | — | — |
| 2002-09-25 | $3.84 | $5.66 | 17,600 | — | — |
| 2002-09-24 | $3.69 | $5.43 | 25,600 | — | — |
| 2002-09-23 | $3.69 | $5.43 | 36,800 | — | — |
| 2002-09-20 | $3.81 | $5.61 | 56,000 | — | — |
| 2002-09-19 | $3.86 | $5.68 | 32,000 | — | — |
| 2002-09-18 | $3.88 | $5.70 | 25,600 | — | — |
| 2002-09-17 | $3.94 | $5.80 | 4,800 | — | — |
| 2002-09-16 | $3.89 | $5.72 | 5,600 | — | — |
| 2002-09-13 | $3.91 | $5.75 | 104,800 | — | — |
| 2002-09-12 | $4.00 | $5.89 | 18,400 | — | — |
| 2002-09-11 | $3.98 | $5.85 | 17,600 | — | — |
| 2002-09-10 | $3.91 | $5.76 | 6,400 | — | — |
| 2002-09-09 | $3.91 | $5.76 | 40,800 | — | — |
| 2002-09-06 | $3.89 | $5.73 | 9,600 | — | — |
| 2002-09-05 | $3.95 | $5.82 | 29,600 | — | — |
| 2002-09-04 | $3.99 | $5.88 | 15,200 | — | — |
| 2002-09-03 | $3.94 | $5.80 | 33,600 | — | — |
| 2002-08-30 | $4.16 | $6.12 | 24,800 | — | — |
| 2002-08-29 | $4.22 | $6.21 | 22,400 | — | — |
| 2002-08-28 | $4.13 | $6.07 | 17,600 | — | — |
| 2002-08-27 | $4.13 | $6.03 | 15,200 | — | — |
| 2002-08-26 | $4.10 | $5.98 | 8,000 | — | — |
| 2002-08-23 | $4.00 | $5.84 | 24,000 | — | — |
| 2002-08-22 | $4.08 | $5.96 | 1,600 | — | — |
| 2002-08-21 | $4.11 | $6.01 | 54,400 | — | — |
| 2002-08-20 | $4.05 | $5.91 | 33,600 | — | — |
| 2002-08-19 | $3.99 | $5.82 | 34,400 | — | — |
| 2002-08-16 | $3.81 | $5.57 | 37,600 | — | — |
| 2002-08-15 | $3.53 | $5.16 | 6,400 | — | — |
| 2002-08-14 | $3.59 | $5.24 | 16,000 | — | — |
| 2002-08-13 | $3.59 | $5.25 | 18,400 | — | — |
| 2002-08-12 | $3.59 | $5.25 | 20,800 | — | — |
| 2002-08-09 | $3.63 | $5.30 | 54,400 | — | — |
| 2002-08-08 | $3.69 | $5.39 | 84,800 | — | — |
| 2002-08-07 | $3.69 | $5.39 | 8,000 | — | — |
| 2002-08-06 | $3.75 | $5.48 | 94,400 | — | — |
| 2002-08-05 | $3.56 | $5.20 | 8,800 | — | — |
| 2002-08-02 | $3.56 | $5.20 | 9,600 | — | — |
| 2002-08-01 | $3.66 | $5.34 | 4,000 | — | — |
| 2002-07-31 | $3.63 | $5.30 | 2,400 | — | — |
| 2002-07-30 | $3.70 | $5.40 | 60,800 | — | — |
| 2002-07-29 | $3.75 | $5.48 | 32,000 | — | — |
| 2002-07-26 | $3.63 | $5.29 | 6,400 | — | — |
| 2002-07-25 | $3.68 | $5.38 | 6,400 | — | — |
| 2002-07-24 | $3.65 | $5.33 | 68,800 | — | — |
| 2002-07-23 | $3.55 | $5.18 | 11,200 | — | — |
| 2002-07-22 | $3.59 | $5.25 | 72,800 | — | — |
| 2002-07-19 | $3.53 | $5.16 | 113,600 | — | — |
| 2002-07-18 | $3.34 | $4.88 | 6,400 | — | — |
| 2002-07-17 | $3.38 | $4.93 | 32,800 | — | — |
| 2002-07-16 | $3.34 | $4.88 | 4,800 | — | — |
| 2002-07-15 | $3.41 | $4.97 | 10,400 | — | — |
| 2002-07-12 | $3.50 | $5.11 | 8,000 | — | — |
| 2002-07-11 | $3.50 | $5.11 | 72,000 | — | — |
| 2002-07-10 | $3.48 | $5.08 | 38,400 | — | — |
| 2002-07-09 | $3.50 | $5.11 | 6,400 | — | — |
| 2002-07-08 | $3.41 | $4.97 | 10,400 | — | — |
| 2002-07-05 | $3.44 | $5.02 | 38,400 | — | — |
| 2002-07-03 | $3.38 | $4.93 | 12,000 | — | — |
| 2002-07-02 | $3.44 | $5.02 | 0 | — | — |
| 2002-07-01 | $3.44 | $5.02 | 40,800 | — | — |
| 2002-06-28 | $3.44 | $5.02 | 12,000 | — | — |
| 2002-06-27 | $3.50 | $5.11 | 1,600 | — | — |
| 2002-06-26 | $3.50 | $5.11 | 7,200 | — | — |
| 2002-06-25 | $3.53 | $5.16 | 0 | — | — |
| 2002-06-24 | $3.53 | $5.16 | 20,000 | — | — |
| 2002-06-21 | $3.66 | $5.34 | 10,400 | — | — |
| 2002-06-20 | $3.69 | $5.39 | 15,200 | — | — |
| 2002-06-19 | $3.63 | $5.29 | 23,200 | — | — |
| 2002-06-18 | $3.63 | $5.29 | 16,000 | — | — |
| 2002-06-17 | $3.64 | $5.31 | 9,600 | — | — |
| 2002-06-14 | $3.59 | $5.25 | 26,400 | — | — |
| 2002-06-13 | $3.59 | $5.25 | 3,200 | — | — |
| 2002-06-12 | $3.53 | $5.16 | 800 | — | — |
| 2002-06-11 | $3.53 | $5.16 | 18,400 | — | — |
| 2002-06-10 | $3.53 | $5.16 | 8,000 | — | — |
| 2002-06-07 | $3.47 | $5.07 | 62,400 | — | — |
| 2002-06-06 | $3.53 | $5.16 | 51,200 | — | — |
| 2002-06-05 | $3.53 | $5.16 | 45,600 | — | — |
| 2002-06-04 | $3.55 | $5.18 | 69,600 | — | — |
| 2002-06-03 | $3.68 | $5.37 | 132,800 | — | — |
| 2002-05-31 | $3.93 | $5.74 | 24,800 | — | — |
| 2002-05-30 | $3.91 | $5.71 | 22,400 | — | — |
| 2002-05-29 | $4.00 | $5.84 | 12,000 | — | — |
| 2002-05-28 | $4.00 | $5.80 | 14,400 | — | — |
| 2002-05-24 | $4.03 | $5.84 | 9,600 | — | — |
| 2002-05-23 | $4.06 | $5.89 | 42,400 | — | — |
| 2002-05-22 | $4.21 | $6.10 | 47,200 | — | — |
| 2002-05-21 | $4.24 | $6.14 | 21,600 | — | — |
| 2002-05-20 | $4.22 | $6.11 | 36,800 | — | — |
| 2002-05-17 | $4.16 | $6.02 | 7,200 | — | — |
| 2002-05-16 | $4.13 | $5.98 | 1,600 | — | — |
| 2002-05-15 | $4.11 | $5.95 | 39,200 | — | — |
| 2002-05-14 | $4.13 | $5.98 | 43,200 | — | — |
| 2002-05-13 | $4.15 | $6.01 | 60,000 | — | — |
| 2002-05-10 | $4.15 | $6.01 | 26,400 | — | — |
| 2002-05-09 | $4.13 | $5.98 | 60,800 | — | — |
| 2002-05-08 | $4.11 | $5.96 | 18,400 | — | — |
| 2002-05-07 | $4.06 | $5.88 | 11,200 | — | — |
| 2002-05-06 | $4.06 | $5.89 | 104,000 | — | — |
| 2002-05-03 | $4.16 | $6.02 | 24,000 | — | — |
| 2002-05-02 | $4.12 | $5.97 | 40,800 | — | — |
| 2002-05-01 | $4.06 | $5.89 | 42,400 | — | — |
| 2002-04-30 | $4.03 | $5.84 | 96,000 | — | — |
| 2002-04-29 | $3.86 | $5.59 | 52,800 | — | — |
| 2002-04-26 | $3.78 | $5.47 | 15,200 | — | — |
| 2002-04-25 | $3.75 | $5.43 | 31,200 | — | — |
| 2002-04-24 | $3.81 | $5.52 | 45,600 | — | — |
| 2002-04-23 | $4.00 | $5.80 | 63,200 | — | — |
| 2002-04-22 | $4.06 | $5.89 | 88,000 | — | — |
| 2002-04-19 | $4.04 | $5.85 | 47,200 | — | — |
| 2002-04-18 | $4.03 | $5.84 | 87,200 | — | — |
| 2002-04-17 | $3.99 | $5.79 | 84,000 | — | — |
| 2002-04-16 | $3.74 | $5.43 | 42,400 | — | — |
| 2002-04-15 | $3.74 | $5.42 | 155,200 | — | — |
| 2002-04-12 | $3.78 | $5.48 | 24,800 | — | — |
| 2002-04-11 | $3.75 | $5.43 | 3,200 | — | — |
| 2002-04-10 | $3.75 | $5.43 | 4,000 | — | — |
| 2002-04-09 | $3.75 | $5.43 | 28,800 | — | — |
| 2002-04-08 | $3.78 | $5.47 | 47,200 | — | — |
| 2002-04-05 | $3.74 | $5.42 | 92,800 | — | — |
| 2002-04-04 | $3.59 | $5.20 | 87,200 | — | — |
| 2002-04-03 | $3.52 | $5.10 | 55,200 | — | — |
| 2002-04-02 | $3.48 | $5.05 | 43,200 | — | — |
| 2002-04-01 | $3.46 | $5.02 | 44,800 | — | — |
| 2002-03-28 | $3.44 | $4.98 | 32,000 | — | — |
| 2002-03-27 | $3.41 | $4.94 | 37,600 | — | — |
| 2002-03-26 | $3.41 | $4.94 | 800 | — | — |
| 2002-03-25 | $3.40 | $4.93 | 16,800 | — | — |
| 2002-03-22 | $3.44 | $4.98 | 21,600 | — | — |
| 2002-03-21 | $3.44 | $4.98 | 12,800 | — | — |
| 2002-03-20 | $3.41 | $4.95 | 12,800 | — | — |
| 2002-03-19 | $3.43 | $4.96 | 7,200 | — | — |
| 2002-03-18 | $3.41 | $4.94 | 26,400 | — | — |
| 2002-03-15 | $3.36 | $4.86 | 12,000 | — | — |
| 2002-03-14 | $3.35 | $4.85 | 3,200 | — | — |
| 2002-03-13 | $3.35 | $4.85 | 0 | — | — |
| 2002-03-12 | $3.35 | $4.85 | 15,200 | — | — |
| 2002-03-11 | $3.38 | $4.89 | 88,800 | — | — |
| 2002-03-08 | $3.35 | $4.85 | 37,600 | — | — |
| 2002-03-07 | $3.33 | $4.83 | 17,600 | — | — |
| 2002-03-06 | $3.28 | $4.75 | 35,200 | — | — |
| 2002-03-05 | $3.25 | $4.71 | 64,800 | — | — |
| 2002-03-04 | $3.22 | $4.66 | 7,200 | — | — |
| 2002-03-01 | $3.16 | $4.57 | 2,400 | — | — |
| 2002-02-28 | $3.16 | $4.58 | 20,000 | — | — |
| 2002-02-27 | $3.16 | $4.57 | 20,000 | — | — |
| 2002-02-26 | $3.10 | $4.49 | 18,400 | — | — |
| 2002-02-25 | $3.10 | $4.45 | 43,200 | — | — |
| 2002-02-22 | $3.03 | $4.35 | 30,400 | — | — |
| 2002-02-21 | $2.98 | $4.28 | 55,200 | — | — |
| 2002-02-20 | $2.88 | $4.14 | 14,400 | — | — |
| 2002-02-19 | $2.89 | $4.15 | 57,600 | — | — |
| 2002-02-15 | $2.88 | $4.12 | 4,000 | — | — |
| 2002-02-14 | $2.88 | $4.12 | 6,400 | — | — |
| 2002-02-13 | $2.89 | $4.14 | 6,400 | — | — |
| 2002-02-12 | $2.84 | $4.08 | 28,800 | — | — |
| 2002-02-11 | $2.84 | $4.08 | 31,200 | — | — |
| 2002-02-08 | $2.84 | $4.08 | 12,800 | — | — |
| 2002-02-07 | $2.82 | $4.04 | 30,400 | — | — |
| 2002-02-06 | $2.84 | $4.08 | 1,600 | — | — |
| 2002-02-05 | $2.84 | $4.08 | 41,600 | — | — |
| 2002-02-04 | $2.81 | $4.03 | 800 | — | — |
| 2002-02-01 | $2.82 | $4.04 | 22,400 | — | — |
| 2002-01-31 | $2.85 | $4.08 | 45,600 | — | — |
| 2002-01-30 | $2.88 | $4.12 | 29,600 | — | — |
| 2002-01-29 | $2.87 | $4.12 | 32,000 | — | — |
| 2002-01-28 | $2.88 | $4.12 | 0 | — | — |
| 2002-01-25 | $2.88 | $4.12 | 85,600 | — | — |
| 2002-01-24 | $2.89 | $4.15 | 40,000 | — | — |
| 2002-01-23 | $2.89 | $4.15 | 33,600 | — | — |
| 2002-01-22 | $2.88 | $4.12 | 26,400 | — | — |
| 2002-01-18 | $2.91 | $4.17 | 0 | — | — |
| 2002-01-17 | $2.91 | $4.17 | 20,000 | — | — |
| 2002-01-16 | $2.90 | $4.16 | 28,800 | — | — |
| 2002-01-15 | $2.92 | $4.19 | 8,800 | — | — |
| 2002-01-14 | $2.94 | $4.21 | 43,200 | — | — |
| 2002-01-11 | $2.89 | $4.15 | 17,600 | — | — |
| 2002-01-10 | $2.91 | $4.17 | 5,600 | — | — |
| 2002-01-09 | $2.88 | $4.12 | 55,200 | — | — |
| 2002-01-08 | $2.93 | $4.20 | 17,600 | — | — |
| 2002-01-07 | $2.93 | $4.20 | 28,800 | — | — |
| 2002-01-04 | $2.93 | $4.20 | 35,200 | — | — |
| 2002-01-03 | $2.88 | $4.12 | 71,200 | — | — |
| 2002-01-02 | $2.79 | $4.00 | 3,200 | — | — |