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
- 1995-04-27 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 | $2.65 | $2.65 | 138,300 | — | — |
| 2002-12-30 | $2.72 | $2.72 | 33,200 | — | — |
| 2002-12-27 | $2.80 | $2.80 | 64,900 | — | — |
| 2002-12-26 | $2.90 | $2.90 | 96,300 | — | — |
| 2002-12-24 | $2.94 | $2.94 | 55,900 | — | — |
| 2002-12-23 | $2.93 | $2.93 | 114,200 | — | — |
| 2002-12-20 | $2.84 | $2.84 | 245,500 | — | — |
| 2002-12-19 | $2.99 | $2.99 | 51,000 | — | — |
| 2002-12-18 | $2.80 | $2.80 | 213,600 | — | — |
| 2002-12-17 | $3.00 | $3.00 | 70,800 | — | — |
| 2002-12-16 | $3.23 | $3.23 | 161,600 | — | — |
| 2002-12-13 | $2.74 | $2.74 | 67,000 | — | — |
| 2002-12-12 | $2.98 | $2.98 | 115,600 | — | — |
| 2002-12-11 | $2.92 | $2.92 | 58,100 | — | — |
| 2002-12-10 | $2.95 | $2.95 | 39,500 | — | — |
| 2002-12-09 | $2.75 | $2.75 | 68,200 | — | — |
| 2002-12-06 | $3.07 | $3.07 | 46,600 | — | — |
| 2002-12-05 | $3.18 | $3.18 | 97,400 | — | — |
| 2002-12-04 | $3.37 | $3.37 | 95,000 | — | — |
| 2002-12-03 | $3.39 | $3.39 | 136,500 | — | — |
| 2002-12-02 | $3.33 | $3.33 | 88,000 | — | — |
| 2002-11-29 | $3.25 | $3.25 | 69,800 | — | — |
| 2002-11-27 | $3.44 | $3.44 | 232,500 | — | — |
| 2002-11-26 | $3.10 | $3.10 | 120,400 | — | — |
| 2002-11-25 | $3.10 | $3.10 | 328,000 | — | — |
| 2002-11-22 | $2.96 | $2.96 | 59,900 | — | — |
| 2002-11-21 | $2.95 | $2.95 | 106,200 | — | — |
| 2002-11-20 | $2.88 | $2.88 | 75,700 | — | — |
| 2002-11-19 | $2.71 | $2.71 | 51,300 | — | — |
| 2002-11-18 | $2.69 | $2.69 | 72,500 | — | — |
| 2002-11-15 | $2.90 | $2.90 | 56,900 | — | — |
| 2002-11-14 | $2.94 | $2.94 | 77,800 | — | — |
| 2002-11-13 | $2.83 | $2.83 | 70,500 | — | — |
| 2002-11-12 | $2.90 | $2.90 | 42,600 | — | — |
| 2002-11-11 | $2.63 | $2.63 | 25,000 | — | — |
| 2002-11-08 | $2.83 | $2.83 | 57,000 | — | — |
| 2002-11-07 | $2.71 | $2.71 | 38,200 | — | — |
| 2002-11-06 | $2.95 | $2.95 | 91,300 | — | — |
| 2002-11-05 | $2.90 | $2.90 | 53,400 | — | — |
| 2002-11-04 | $2.90 | $2.90 | 67,900 | — | — |
| 2002-11-01 | $2.80 | $2.80 | 80,500 | — | — |
| 2002-10-31 | $2.65 | $2.65 | 148,300 | — | — |
| 2002-10-30 | $2.49 | $2.49 | 53,100 | — | — |
| 2002-10-29 | $2.46 | $2.46 | 81,700 | — | — |
| 2002-10-28 | $2.50 | $2.50 | 56,900 | — | — |
| 2002-10-25 | $2.64 | $2.64 | 44,100 | — | — |
| 2002-10-24 | $2.37 | $2.37 | 75,700 | — | — |
| 2002-10-23 | $2.60 | $2.60 | 127,300 | — | — |
| 2002-10-22 | $2.50 | $2.50 | 53,400 | — | — |
| 2002-10-21 | $2.39 | $2.39 | 44,600 | — | — |
| 2002-10-18 | $2.30 | $2.30 | 83,800 | — | — |
| 2002-10-17 | $2.65 | $2.65 | 66,300 | — | — |
| 2002-10-16 | $2.40 | $2.40 | 72,700 | — | — |
| 2002-10-15 | $2.74 | $2.74 | 94,100 | — | — |
| 2002-10-14 | $2.37 | $2.37 | 64,200 | — | — |
| 2002-10-11 | $2.45 | $2.45 | 85,000 | — | — |
| 2002-10-10 | $2.33 | $2.33 | 90,600 | — | — |
| 2002-10-09 | $2.28 | $2.28 | 261,300 | — | — |
| 2002-10-08 | $2.45 | $2.45 | 454,400 | — | — |
| 2002-10-07 | $2.25 | $2.25 | 120,300 | — | — |
| 2002-10-04 | $2.41 | $2.41 | 39,300 | — | — |
| 2002-10-03 | $2.60 | $2.60 | 57,200 | — | — |
| 2002-10-02 | $2.51 | $2.51 | 72,300 | — | — |
| 2002-10-01 | $2.78 | $2.78 | 87,400 | — | — |
| 2002-09-30 | $2.65 | $2.65 | 84,600 | — | — |
| 2002-09-27 | $2.49 | $2.49 | 73,800 | — | — |
| 2002-09-26 | $2.54 | $2.54 | 54,100 | — | — |
| 2002-09-25 | $2.34 | $2.34 | 101,400 | — | — |
| 2002-09-24 | $2.26 | $2.26 | 215,000 | — | — |
| 2002-09-23 | $2.49 | $2.49 | 56,600 | — | — |
| 2002-09-20 | $2.52 | $2.52 | 301,300 | — | — |
| 2002-09-19 | $2.45 | $2.45 | 119,600 | — | — |
| 2002-09-18 | $2.61 | $2.61 | 107,000 | — | — |
| 2002-09-17 | $2.82 | $2.82 | 41,000 | — | — |
| 2002-09-16 | $2.80 | $2.80 | 53,900 | — | — |
| 2002-09-13 | $2.74 | $2.74 | 36,400 | — | — |
| 2002-09-12 | $2.63 | $2.63 | 78,100 | — | — |
| 2002-09-11 | $2.70 | $2.70 | 33,100 | — | — |
| 2002-09-10 | $2.75 | $2.75 | 175,900 | — | — |
| 2002-09-09 | $2.60 | $2.60 | 75,500 | — | — |
| 2002-09-06 | $2.54 | $2.54 | 305,700 | — | — |
| 2002-09-05 | $2.45 | $2.45 | 123,600 | — | — |
| 2002-09-04 | $2.55 | $2.55 | 207,400 | — | — |
| 2002-09-03 | $2.42 | $2.42 | 131,100 | — | — |
| 2002-08-30 | $2.70 | $2.70 | 120,900 | — | — |
| 2002-08-29 | $2.55 | $2.55 | 245,600 | — | — |
| 2002-08-28 | $2.50 | $2.50 | 351,500 | — | — |
| 2002-08-27 | $2.70 | $2.70 | 153,800 | — | — |
| 2002-08-26 | $2.75 | $2.75 | 93,700 | — | — |
| 2002-08-23 | $2.50 | $2.50 | 162,600 | — | — |
| 2002-08-22 | $2.59 | $2.59 | 72,300 | — | — |
| 2002-08-21 | $2.54 | $2.54 | 103,200 | — | — |
| 2002-08-20 | $2.30 | $2.30 | 123,900 | — | — |
| 2002-08-19 | $2.21 | $2.21 | 174,400 | — | — |
| 2002-08-16 | $2.15 | $2.15 | 111,800 | — | — |
| 2002-08-15 | $2.06 | $2.06 | 81,400 | — | — |
| 2002-08-14 | $2.19 | $2.19 | 209,100 | — | — |
| 2002-08-13 | $2.01 | $2.01 | 153,400 | — | — |
| 2002-08-12 | $2.16 | $2.16 | 117,100 | — | — |
| 2002-08-09 | $2.25 | $2.25 | 46,900 | — | — |
| 2002-08-08 | $2.54 | $2.54 | 59,400 | — | — |
| 2002-08-07 | $2.60 | $2.60 | 40,400 | — | — |
| 2002-08-06 | $2.60 | $2.60 | 84,600 | — | — |
| 2002-08-05 | $2.35 | $2.35 | 84,900 | — | — |
| 2002-08-02 | $2.82 | $2.82 | 130,800 | — | — |
| 2002-08-01 | $3.05 | $3.05 | 55,100 | — | — |
| 2002-07-31 | $3.08 | $3.08 | 190,400 | — | — |
| 2002-07-30 | $3.01 | $3.01 | 242,000 | — | — |
| 2002-07-29 | $2.80 | $2.80 | 127,700 | — | — |
| 2002-07-26 | $2.55 | $2.55 | 102,900 | — | — |
| 2002-07-25 | $2.41 | $2.41 | 113,500 | — | — |
| 2002-07-24 | $2.20 | $2.20 | 502,500 | — | — |
| 2002-07-23 | $2.08 | $2.08 | 213,900 | — | — |
| 2002-07-22 | $2.30 | $2.30 | 100,500 | — | — |
| 2002-07-19 | $2.14 | $2.14 | 171,300 | — | — |
| 2002-07-18 | $2.17 | $2.17 | 72,800 | — | — |
| 2002-07-17 | $2.38 | $2.38 | 191,600 | — | — |
| 2002-07-16 | $2.40 | $2.40 | 129,600 | — | — |
| 2002-07-15 | $2.38 | $2.38 | 209,600 | — | — |
| 2002-07-12 | $2.30 | $2.30 | 54,400 | — | — |
| 2002-07-11 | $2.38 | $2.38 | 81,300 | — | — |
| 2002-07-10 | $2.48 | $2.48 | 137,100 | — | — |
| 2002-07-09 | $2.95 | $2.95 | 99,600 | — | — |
| 2002-07-08 | $2.92 | $2.92 | 100,100 | — | — |
| 2002-07-05 | $3.19 | $3.19 | 24,600 | — | — |
| 2002-07-03 | $2.99 | $2.99 | 96,900 | — | — |
| 2002-07-02 | $2.75 | $2.75 | 113,000 | — | — |
| 2002-07-01 | $2.99 | $2.99 | 96,500 | — | — |
| 2002-06-28 | $3.25 | $3.25 | 538,500 | — | — |
| 2002-06-27 | $3.15 | $3.15 | 123,900 | — | — |
| 2002-06-26 | $3.19 | $3.19 | 140,600 | — | — |
| 2002-06-25 | $3.20 | $3.20 | 180,500 | — | — |
| 2002-06-24 | $3.17 | $3.17 | 122,000 | — | — |
| 2002-06-21 | $3.09 | $3.09 | 254,400 | — | — |
| 2002-06-20 | $2.87 | $2.87 | 83,800 | — | — |
| 2002-06-19 | $2.87 | $2.87 | 138,300 | — | — |
| 2002-06-18 | $3.00 | $3.00 | 61,800 | — | — |
| 2002-06-17 | $3.22 | $3.22 | 93,800 | — | — |
| 2002-06-14 | $3.06 | $3.06 | 215,400 | — | — |
| 2002-06-13 | $3.00 | $3.00 | 171,800 | — | — |
| 2002-06-12 | $3.07 | $3.07 | 155,800 | — | — |
| 2002-06-11 | $3.19 | $3.19 | 119,700 | — | — |
| 2002-06-10 | $3.19 | $3.19 | 197,000 | — | — |
| 2002-06-07 | $3.14 | $3.14 | 150,600 | — | — |
| 2002-06-06 | $3.02 | $3.02 | 211,900 | — | — |
| 2002-06-05 | $3.14 | $3.14 | 190,500 | — | — |
| 2002-06-04 | $3.31 | $3.31 | 168,200 | — | — |
| 2002-06-03 | $3.26 | $3.26 | 130,900 | — | — |
| 2002-05-31 | $3.43 | $3.43 | 251,300 | — | — |
| 2002-05-30 | $3.38 | $3.38 | 78,800 | — | — |
| 2002-05-29 | $3.41 | $3.41 | 90,400 | — | — |
| 2002-05-28 | $3.47 | $3.47 | 109,400 | — | — |
| 2002-05-24 | $3.46 | $3.46 | 123,300 | — | — |
| 2002-05-23 | $3.46 | $3.46 | 286,300 | — | — |
| 2002-05-22 | $3.49 | $3.49 | 129,400 | — | — |
| 2002-05-21 | $3.50 | $3.50 | 142,200 | — | — |
| 2002-05-20 | $3.46 | $3.46 | 90,900 | — | — |
| 2002-05-17 | $3.45 | $3.45 | 224,700 | — | — |
| 2002-05-16 | $3.50 | $3.50 | 195,800 | — | — |
| 2002-05-15 | $3.60 | $3.60 | 140,300 | — | — |
| 2002-05-14 | $3.61 | $3.61 | 180,500 | — | — |
| 2002-05-13 | $3.50 | $3.50 | 226,200 | — | — |
| 2002-05-10 | $3.46 | $3.46 | 344,600 | — | — |
| 2002-05-09 | $3.61 | $3.61 | 194,000 | — | — |
| 2002-05-08 | $3.80 | $3.80 | 400,300 | — | — |
| 2002-05-07 | $3.54 | $3.54 | 88,000 | — | — |
| 2002-05-06 | $3.52 | $3.52 | 93,500 | — | — |
| 2002-05-03 | $3.82 | $3.82 | 613,000 | — | — |
| 2002-05-02 | $3.89 | $3.89 | 579,100 | — | — |
| 2002-05-01 | $3.96 | $3.96 | 123,400 | — | — |
| 2002-04-30 | $3.90 | $3.90 | 206,500 | — | — |
| 2002-04-29 | $3.91 | $3.91 | 90,800 | — | — |
| 2002-04-26 | $3.89 | $3.89 | 146,500 | — | — |
| 2002-04-25 | $3.92 | $3.92 | 151,500 | — | — |
| 2002-04-24 | $3.92 | $3.92 | 204,400 | — | — |
| 2002-04-23 | $3.88 | $3.88 | 52,700 | — | — |
| 2002-04-22 | $3.75 | $3.75 | 166,600 | — | — |
| 2002-04-19 | $3.91 | $3.91 | 157,200 | — | — |
| 2002-04-18 | $4.00 | $4.00 | 325,000 | — | — |
| 2002-04-17 | $4.03 | $4.03 | 354,400 | — | — |
| 2002-04-16 | $4.04 | $4.04 | 459,900 | — | — |
| 2002-04-15 | $3.94 | $3.94 | 676,900 | — | — |
| 2002-04-12 | $4.00 | $4.00 | 1,227,900 | — | — |
| 2002-04-11 | $3.50 | $3.50 | 547,400 | — | — |
| 2002-04-10 | $3.42 | $3.42 | 216,700 | — | — |
| 2002-04-09 | $3.40 | $3.40 | 71,800 | — | — |
| 2002-04-08 | $3.43 | $3.43 | 108,500 | — | — |
| 2002-04-05 | $3.45 | $3.45 | 76,500 | — | — |
| 2002-04-04 | $3.25 | $3.25 | 303,100 | — | — |
| 2002-04-03 | $3.41 | $3.41 | 119,900 | — | — |
| 2002-04-02 | $3.25 | $3.25 | 152,200 | — | — |
| 2002-04-01 | $3.09 | $3.09 | 230,700 | — | — |
| 2002-03-28 | $3.47 | $3.47 | 387,400 | — | — |
| 2002-03-27 | $3.40 | $3.40 | 112,900 | — | — |
| 2002-03-26 | $3.23 | $3.23 | 54,300 | — | — |
| 2002-03-25 | $3.25 | $3.25 | 71,300 | — | — |
| 2002-03-22 | $3.17 | $3.17 | 106,600 | — | — |
| 2002-03-21 | $3.36 | $3.36 | 455,600 | — | — |
| 2002-03-20 | $3.48 | $3.48 | 277,200 | — | — |
| 2002-03-19 | $3.32 | $3.32 | 188,800 | — | — |
| 2002-03-18 | $3.38 | $3.38 | 109,000 | — | — |
| 2002-03-15 | $3.17 | $3.17 | 254,800 | — | — |
| 2002-03-14 | $3.35 | $3.35 | 102,100 | — | — |
| 2002-03-13 | $3.30 | $3.30 | 92,300 | — | — |
| 2002-03-12 | $3.47 | $3.47 | 52,500 | — | — |
| 2002-03-11 | $3.45 | $3.45 | 94,300 | — | — |
| 2002-03-08 | $3.52 | $3.52 | 204,100 | — | — |
| 2002-03-07 | $3.45 | $3.45 | 113,100 | — | — |
| 2002-03-06 | $3.45 | $3.45 | 277,100 | — | — |
| 2002-03-05 | $3.15 | $3.15 | 208,900 | — | — |
| 2002-03-04 | $3.20 | $3.20 | 157,100 | — | — |
| 2002-03-01 | $3.28 | $3.28 | 111,600 | — | — |
| 2002-02-28 | $3.25 | $3.25 | 187,500 | — | — |
| 2002-02-27 | $3.21 | $3.21 | 199,000 | — | — |
| 2002-02-26 | $2.93 | $2.93 | 211,000 | — | — |
| 2002-02-25 | $3.05 | $3.05 | 155,400 | — | — |
| 2002-02-22 | $3.05 | $3.05 | 253,200 | — | — |
| 2002-02-21 | $2.75 | $2.75 | 171,000 | — | — |
| 2002-02-20 | $2.94 | $2.94 | 242,800 | — | — |
| 2002-02-19 | $2.65 | $2.65 | 379,700 | — | — |
| 2002-02-15 | $2.70 | $2.70 | 208,600 | — | — |
| 2002-02-14 | $2.60 | $2.60 | 197,000 | — | — |
| 2002-02-13 | $2.75 | $2.75 | 147,000 | — | — |
| 2002-02-12 | $2.76 | $2.76 | 123,500 | — | — |
| 2002-02-11 | $2.77 | $2.77 | 199,700 | — | — |
| 2002-02-08 | $2.84 | $2.84 | 83,500 | — | — |
| 2002-02-07 | $2.96 | $2.96 | 222,100 | — | — |
| 2002-02-06 | $2.92 | $2.92 | 167,800 | — | — |
| 2002-02-05 | $2.96 | $2.96 | 384,500 | — | — |
| 2002-02-04 | $2.83 | $2.83 | 144,800 | — | — |
| 2002-02-01 | $2.75 | $2.75 | 299,100 | — | — |
| 2002-01-31 | $2.90 | $2.90 | 114,600 | — | — |
| 2002-01-30 | $2.78 | $2.78 | 80,800 | — | — |
| 2002-01-29 | $2.74 | $2.74 | 138,900 | — | — |
| 2002-01-28 | $2.98 | $2.98 | 271,600 | — | — |
| 2002-01-25 | $2.61 | $2.61 | 59,900 | — | — |
| 2002-01-24 | $2.69 | $2.69 | 120,500 | — | — |
| 2002-01-23 | $2.70 | $2.70 | 200,200 | — | — |
| 2002-01-22 | $2.53 | $2.53 | 188,400 | — | — |
| 2002-01-18 | $2.60 | $2.60 | 161,000 | — | — |
| 2002-01-17 | $2.64 | $2.64 | 129,200 | — | — |
| 2002-01-16 | $2.45 | $2.45 | 263,200 | — | — |
| 2002-01-15 | $2.73 | $2.73 | 118,100 | — | — |
| 2002-01-14 | $2.65 | $2.65 | 247,000 | — | — |
| 2002-01-11 | $2.65 | $2.65 | 308,600 | — | — |
| 2002-01-10 | $2.65 | $2.65 | 227,400 | — | — |
| 2002-01-09 | $2.42 | $2.42 | 475,700 | — | — |
| 2002-01-08 | $2.30 | $2.30 | 237,100 | — | — |
| 2002-01-07 | $2.21 | $2.21 | 171,100 | — | — |
| 2002-01-04 | $2.33 | $2.33 | 182,900 | — | — |
| 2002-01-03 | $2.22 | $2.22 | 172,500 | — | — |
| 2002-01-02 | $2.20 | $2.20 | 195,700 | — | — |