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
- 1989-07-20 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 | $4.61 | $4.61 | 1,065,200 | — | — |
| 2002-12-30 | $4.62 | $4.62 | 1,038,000 | — | — |
| 2002-12-27 | $4.61 | $4.61 | 688,800 | — | — |
| 2002-12-26 | $4.64 | $4.64 | 825,200 | — | — |
| 2002-12-24 | $4.66 | $4.66 | 861,600 | — | — |
| 2002-12-23 | $4.65 | $4.65 | 1,782,400 | — | — |
| 2002-12-20 | $4.36 | $4.36 | 1,605,600 | — | — |
| 2002-12-19 | $4.34 | $4.34 | 1,223,600 | — | — |
| 2002-12-18 | $4.23 | $4.23 | 861,600 | — | — |
| 2002-12-17 | $4.41 | $4.41 | 1,284,800 | — | — |
| 2002-12-16 | $4.40 | $4.40 | 1,332,000 | — | — |
| 2002-12-13 | $4.38 | $4.38 | 1,074,800 | — | — |
| 2002-12-12 | $4.55 | $4.55 | 1,092,800 | — | — |
| 2002-12-11 | $4.58 | $4.58 | 1,972,400 | — | — |
| 2002-12-10 | $4.68 | $4.68 | 1,387,200 | — | — |
| 2002-12-09 | $4.52 | $4.52 | 1,298,800 | — | — |
| 2002-12-06 | $4.91 | $4.91 | 1,442,000 | — | — |
| 2002-12-05 | $5.00 | $5.00 | 1,193,200 | — | — |
| 2002-12-04 | $5.22 | $5.22 | 3,816,800 | — | — |
| 2002-12-03 | $5.50 | $5.50 | 1,511,200 | — | — |
| 2002-12-02 | $5.74 | $5.74 | 1,938,000 | — | — |
| 2002-11-29 | $5.61 | $5.61 | 426,800 | — | — |
| 2002-11-27 | $5.75 | $5.75 | 1,686,400 | — | — |
| 2002-11-26 | $5.51 | $5.51 | 3,224,000 | — | — |
| 2002-11-25 | $5.66 | $5.66 | 701,200 | — | — |
| 2002-11-22 | $5.49 | $5.49 | 1,182,000 | — | — |
| 2002-11-21 | $5.36 | $5.36 | 2,054,400 | — | — |
| 2002-11-20 | $5.00 | $5.00 | 920,800 | — | — |
| 2002-11-19 | $4.93 | $4.93 | 1,025,600 | — | — |
| 2002-11-18 | $4.99 | $4.99 | 772,400 | — | — |
| 2002-11-15 | $5.01 | $5.01 | 753,600 | — | — |
| 2002-11-14 | $5.00 | $5.00 | 1,076,800 | — | — |
| 2002-11-13 | $4.69 | $4.69 | 1,294,800 | — | — |
| 2002-11-12 | $4.57 | $4.57 | 1,477,600 | — | — |
| 2002-11-11 | $4.47 | $4.47 | 1,039,600 | — | — |
| 2002-11-08 | $4.76 | $4.76 | 1,079,600 | — | — |
| 2002-11-07 | $4.84 | $4.84 | 1,099,600 | — | — |
| 2002-11-06 | $5.08 | $5.08 | 1,517,600 | — | — |
| 2002-11-05 | $4.96 | $4.96 | 1,953,600 | — | — |
| 2002-11-04 | $5.00 | $5.00 | 2,336,400 | — | — |
| 2002-11-01 | $4.91 | $4.91 | 1,346,400 | — | — |
| 2002-10-31 | $4.74 | $4.74 | 1,098,400 | — | — |
| 2002-10-30 | $4.79 | $4.79 | 1,284,000 | — | — |
| 2002-10-29 | $4.61 | $4.61 | 1,425,200 | — | — |
| 2002-10-28 | $4.83 | $4.83 | 1,236,800 | — | — |
| 2002-10-25 | $4.89 | $4.89 | 1,319,600 | — | — |
| 2002-10-24 | $4.77 | $4.77 | 1,366,400 | — | — |
| 2002-10-23 | $4.81 | $4.81 | 1,289,600 | — | — |
| 2002-10-22 | $4.48 | $4.48 | 1,333,200 | — | — |
| 2002-10-21 | $4.68 | $4.68 | 2,181,200 | — | — |
| 2002-10-18 | $4.51 | $4.51 | 1,479,200 | — | — |
| 2002-10-17 | $4.31 | $4.31 | 2,118,800 | — | — |
| 2002-10-16 | $4.09 | $4.09 | 3,160,400 | — | — |
| 2002-10-15 | $4.14 | $4.14 | 4,746,000 | — | — |
| 2002-10-14 | $4.07 | $4.07 | 1,642,400 | — | — |
| 2002-10-11 | $3.86 | $3.86 | 1,298,000 | — | — |
| 2002-10-10 | $3.59 | $3.59 | 1,041,200 | — | — |
| 2002-10-09 | $3.41 | $3.41 | 843,600 | — | — |
| 2002-10-08 | $3.46 | $3.46 | 1,041,600 | — | — |
| 2002-10-07 | $3.51 | $3.51 | 500,000 | — | — |
| 2002-10-04 | $3.53 | $3.53 | 765,600 | — | — |
| 2002-10-03 | $3.75 | $3.75 | 1,361,200 | — | — |
| 2002-10-02 | $3.76 | $3.76 | 1,422,400 | — | — |
| 2002-10-01 | $3.76 | $3.76 | 1,429,200 | — | — |
| 2002-09-30 | $3.48 | $3.48 | 1,952,400 | — | — |
| 2002-09-27 | $3.72 | $3.72 | 972,800 | — | — |
| 2002-09-26 | $3.78 | $3.78 | 1,726,400 | — | — |
| 2002-09-25 | $3.86 | $3.86 | 1,708,800 | — | — |
| 2002-09-24 | $3.74 | $3.74 | 1,874,400 | — | — |
| 2002-09-23 | $3.53 | $3.53 | 2,622,400 | — | — |
| 2002-09-20 | $3.61 | $3.61 | 1,282,000 | — | — |
| 2002-09-19 | $3.51 | $3.51 | 1,893,600 | — | — |
| 2002-09-18 | $3.66 | $3.66 | 1,012,800 | — | — |
| 2002-09-17 | $3.73 | $3.73 | 1,339,600 | — | — |
| 2002-09-16 | $3.78 | $3.78 | 386,400 | — | — |
| 2002-09-13 | $3.94 | $3.94 | 455,600 | — | — |
| 2002-09-12 | $3.96 | $3.96 | 687,200 | — | — |
| 2002-09-11 | $4.13 | $4.13 | 615,200 | — | — |
| 2002-09-10 | $4.16 | $4.16 | 1,176,400 | — | — |
| 2002-09-09 | $3.98 | $3.98 | 580,000 | — | — |
| 2002-09-06 | $3.99 | $3.99 | 637,200 | — | — |
| 2002-09-05 | $3.77 | $3.77 | 1,053,200 | — | — |
| 2002-09-04 | $3.85 | $3.85 | 1,176,800 | — | — |
| 2002-09-03 | $3.85 | $3.85 | 1,318,800 | — | — |
| 2002-08-30 | $3.94 | $3.94 | 829,600 | — | — |
| 2002-08-29 | $4.04 | $4.04 | 1,202,400 | — | — |
| 2002-08-28 | $4.02 | $4.02 | 720,800 | — | — |
| 2002-08-27 | $4.21 | $4.21 | 1,089,200 | — | — |
| 2002-08-26 | $4.42 | $4.42 | 645,600 | — | — |
| 2002-08-23 | $4.27 | $4.27 | 697,200 | — | — |
| 2002-08-22 | $4.52 | $4.52 | 751,200 | — | — |
| 2002-08-21 | $4.44 | $4.44 | 1,583,200 | — | — |
| 2002-08-20 | $4.41 | $4.41 | 738,800 | — | — |
| 2002-08-19 | $4.46 | $4.46 | 1,559,600 | — | — |
| 2002-08-16 | $4.21 | $4.21 | 1,762,800 | — | — |
| 2002-08-15 | $4.03 | $4.03 | 2,190,400 | — | — |
| 2002-08-14 | $3.92 | $3.92 | 923,200 | — | — |
| 2002-08-13 | $3.76 | $3.76 | 1,562,800 | — | — |
| 2002-08-12 | $3.81 | $3.81 | 714,800 | — | — |
| 2002-08-09 | $3.90 | $3.90 | 1,588,800 | — | — |
| 2002-08-08 | $3.89 | $3.89 | 1,996,400 | — | — |
| 2002-08-07 | $3.58 | $3.58 | 2,190,800 | — | — |
| 2002-08-06 | $3.59 | $3.59 | 2,609,200 | — | — |
| 2002-08-05 | $3.46 | $3.46 | 2,084,400 | — | — |
| 2002-08-02 | $3.67 | $3.67 | 3,822,000 | — | — |
| 2002-08-01 | $3.80 | $3.80 | 1,646,400 | — | — |
| 2002-07-31 | $3.84 | $3.84 | 2,168,000 | — | — |
| 2002-07-30 | $3.96 | $3.96 | 1,691,200 | — | — |
| 2002-07-29 | $3.96 | $3.96 | 1,883,600 | — | — |
| 2002-07-26 | $3.80 | $3.80 | 3,137,200 | — | — |
| 2002-07-25 | $3.76 | $3.76 | 1,658,000 | — | — |
| 2002-07-24 | $3.83 | $3.83 | 2,326,000 | — | — |
| 2002-07-23 | $3.74 | $3.74 | 2,268,400 | — | — |
| 2002-07-22 | $3.91 | $3.91 | 1,743,600 | — | — |
| 2002-07-19 | $4.06 | $4.06 | 2,269,200 | — | — |
| 2002-07-18 | $4.20 | $4.20 | 2,322,800 | — | — |
| 2002-07-17 | $4.31 | $4.31 | 2,724,400 | — | — |
| 2002-07-16 | $4.35 | $4.35 | 2,336,400 | — | — |
| 2002-07-15 | $4.50 | $4.50 | 2,024,800 | — | — |
| 2002-07-12 | $4.53 | $4.53 | 1,550,400 | — | — |
| 2002-07-11 | $4.55 | $4.55 | 3,762,800 | — | — |
| 2002-07-10 | $4.70 | $4.70 | 1,939,600 | — | — |
| 2002-07-09 | $4.76 | $4.76 | 1,787,600 | — | — |
| 2002-07-08 | $5.03 | $5.03 | 1,227,200 | — | — |
| 2002-07-05 | $5.13 | $5.13 | 574,000 | — | — |
| 2002-07-03 | $4.75 | $4.75 | 2,304,400 | — | — |
| 2002-07-02 | $4.75 | $4.75 | 1,970,800 | — | — |
| 2002-07-01 | $5.01 | $5.01 | 1,043,600 | — | — |
| 2002-06-28 | $5.01 | $5.01 | 1,668,800 | — | — |
| 2002-06-27 | $5.01 | $5.01 | 1,221,600 | — | — |
| 2002-06-26 | $4.92 | $4.92 | 1,720,000 | — | — |
| 2002-06-25 | $4.81 | $4.81 | 1,593,600 | — | — |
| 2002-06-24 | $5.01 | $5.01 | 1,515,200 | — | — |
| 2002-06-21 | $4.89 | $4.89 | 2,708,800 | — | — |
| 2002-06-20 | $4.90 | $4.90 | 1,336,400 | — | — |
| 2002-06-19 | $4.95 | $4.95 | 2,211,200 | — | — |
| 2002-06-18 | $5.18 | $5.18 | 1,266,000 | — | — |
| 2002-06-17 | $5.17 | $5.17 | 2,995,600 | — | — |
| 2002-06-14 | $4.95 | $4.95 | 1,492,000 | — | — |
| 2002-06-13 | $4.99 | $4.99 | 1,611,600 | — | — |
| 2002-06-12 | $5.05 | $5.05 | 1,957,600 | — | — |
| 2002-06-11 | $5.21 | $5.21 | 1,131,200 | — | — |
| 2002-06-10 | $5.41 | $5.41 | 1,752,400 | — | — |
| 2002-06-07 | $5.61 | $5.61 | 2,016,000 | — | — |
| 2002-06-06 | $5.53 | $5.53 | 1,818,000 | — | — |
| 2002-06-05 | $5.54 | $5.54 | 1,748,800 | — | — |
| 2002-06-04 | $5.61 | $5.61 | 2,610,000 | — | — |
| 2002-06-03 | $5.55 | $5.55 | 1,210,400 | — | — |
| 2002-05-31 | $5.72 | $5.72 | 1,380,000 | — | — |
| 2002-05-30 | $5.76 | $5.76 | 1,942,000 | — | — |
| 2002-05-29 | $5.91 | $5.91 | 1,543,600 | — | — |
| 2002-05-28 | $6.13 | $6.13 | 782,800 | — | — |
| 2002-05-24 | $6.15 | $6.15 | 620,400 | — | — |
| 2002-05-23 | $6.38 | $6.38 | 1,182,400 | — | — |
| 2002-05-22 | $6.31 | $6.31 | 1,153,200 | — | — |
| 2002-05-21 | $6.19 | $6.19 | 998,800 | — | — |
| 2002-05-20 | $6.46 | $6.46 | 609,600 | — | — |
| 2002-05-17 | $6.55 | $6.55 | 454,400 | — | — |
| 2002-05-16 | $6.57 | $6.57 | 1,119,200 | — | — |
| 2002-05-15 | $6.57 | $6.57 | 2,231,200 | — | — |
| 2002-05-14 | $6.59 | $6.59 | 5,059,200 | — | — |
| 2002-05-13 | $6.37 | $6.37 | 878,000 | — | — |
| 2002-05-10 | $6.19 | $6.19 | 773,600 | — | — |
| 2002-05-09 | $6.25 | $6.25 | 796,800 | — | — |
| 2002-05-08 | $6.51 | $6.51 | 1,364,400 | — | — |
| 2002-05-07 | $6.10 | $6.10 | 962,400 | — | — |
| 2002-05-06 | $6.16 | $6.16 | 1,171,600 | — | — |
| 2002-05-03 | $6.07 | $6.07 | 1,013,200 | — | — |
| 2002-05-02 | $6.14 | $6.14 | 833,600 | — | — |
| 2002-05-01 | $6.21 | $6.21 | 896,000 | — | — |
| 2002-04-30 | $6.16 | $6.16 | 1,424,400 | — | — |
| 2002-04-29 | $6.24 | $6.24 | 1,370,800 | — | — |
| 2002-04-26 | $6.19 | $6.19 | 1,190,000 | — | — |
| 2002-04-25 | $6.48 | $6.48 | 1,840,400 | — | — |
| 2002-04-24 | $6.57 | $6.57 | 1,029,600 | — | — |
| 2002-04-23 | $6.62 | $6.62 | 486,400 | — | — |
| 2002-04-22 | $6.70 | $6.70 | 1,086,000 | — | — |
| 2002-04-19 | $6.77 | $6.77 | 357,600 | — | — |
| 2002-04-18 | $6.86 | $6.86 | 412,400 | — | — |
| 2002-04-17 | $6.96 | $6.96 | 1,319,600 | — | — |
| 2002-04-16 | $7.11 | $7.11 | 1,943,600 | — | — |
| 2002-04-15 | $6.72 | $6.72 | 534,400 | — | — |
| 2002-04-12 | $6.65 | $6.65 | 1,043,600 | — | — |
| 2002-04-11 | $6.54 | $6.54 | 507,600 | — | — |
| 2002-04-10 | $6.76 | $6.76 | 660,400 | — | — |
| 2002-04-09 | $6.70 | $6.70 | 636,000 | — | — |
| 2002-04-08 | $6.65 | $6.65 | 1,142,000 | — | — |
| 2002-04-05 | $6.78 | $6.78 | 1,020,000 | — | — |
| 2002-04-04 | $6.80 | $6.80 | 1,512,000 | — | — |
| 2002-04-03 | $6.88 | $6.88 | 797,200 | — | — |
| 2002-04-02 | $7.26 | $7.26 | 595,200 | — | — |
| 2002-04-01 | $7.33 | $7.33 | 743,200 | — | — |
| 2002-03-28 | $7.27 | $7.27 | 1,044,800 | — | — |
| 2002-03-27 | $7.18 | $7.18 | 1,133,200 | — | — |
| 2002-03-26 | $7.28 | $7.28 | 684,400 | — | — |
| 2002-03-25 | $7.21 | $7.21 | 882,400 | — | — |
| 2002-03-22 | $7.30 | $7.30 | 718,400 | — | — |
| 2002-03-21 | $7.38 | $7.38 | 844,400 | — | — |
| 2002-03-20 | $7.15 | $7.15 | 1,692,800 | — | — |
| 2002-03-19 | $7.28 | $7.28 | 2,097,200 | — | — |
| 2002-03-18 | $7.18 | $7.18 | 4,244,400 | — | — |
| 2002-03-15 | $6.40 | $6.40 | 2,406,800 | — | — |
| 2002-03-14 | $6.55 | $6.55 | 485,200 | — | — |
| 2002-03-13 | $6.47 | $6.47 | 565,200 | — | — |
| 2002-03-12 | $6.50 | $6.50 | 1,731,200 | — | — |
| 2002-03-11 | $6.66 | $6.66 | 665,200 | — | — |
| 2002-03-08 | $6.78 | $6.78 | 1,362,000 | — | — |
| 2002-03-07 | $6.93 | $6.93 | 1,186,800 | — | — |
| 2002-03-06 | $6.75 | $6.75 | 910,400 | — | — |
| 2002-03-05 | $6.70 | $6.70 | 898,000 | — | — |
| 2002-03-04 | $6.72 | $6.72 | 1,432,400 | — | — |
| 2002-03-01 | $5.93 | $5.93 | 460,400 | — | — |
| 2002-02-28 | $5.78 | $5.78 | 732,000 | — | — |
| 2002-02-27 | $5.78 | $5.78 | 480,400 | — | — |
| 2002-02-26 | $5.73 | $5.73 | 528,400 | — | — |
| 2002-02-25 | $5.65 | $5.65 | 350,000 | — | — |
| 2002-02-22 | $5.40 | $5.40 | 397,200 | — | — |
| 2002-02-21 | $5.41 | $5.41 | 472,800 | — | — |
| 2002-02-20 | $5.61 | $5.61 | 532,800 | — | — |
| 2002-02-19 | $5.55 | $5.55 | 329,600 | — | — |
| 2002-02-15 | $5.77 | $5.77 | 729,600 | — | — |
| 2002-02-14 | $5.82 | $5.82 | 612,400 | — | — |
| 2002-02-13 | $5.79 | $5.79 | 562,400 | — | — |
| 2002-02-12 | $5.75 | $5.75 | 815,600 | — | — |
| 2002-02-11 | $5.58 | $5.58 | 595,200 | — | — |
| 2002-02-08 | $5.53 | $5.53 | 921,200 | — | — |
| 2002-02-07 | $5.35 | $5.35 | 1,005,200 | — | — |
| 2002-02-06 | $5.49 | $5.49 | 540,400 | — | — |
| 2002-02-05 | $5.55 | $5.55 | 1,394,800 | — | — |
| 2002-02-04 | $5.66 | $5.66 | 766,400 | — | — |
| 2002-02-01 | $5.77 | $5.77 | 968,800 | — | — |
| 2002-01-31 | $6.03 | $6.03 | 704,800 | — | — |
| 2002-01-30 | $5.90 | $5.90 | 2,352,400 | — | — |
| 2002-01-29 | $6.04 | $6.04 | 3,611,600 | — | — |
| 2002-01-28 | $6.28 | $6.28 | 739,200 | — | — |
| 2002-01-25 | $6.15 | $6.15 | 1,684,400 | — | — |
| 2002-01-24 | $6.19 | $6.19 | 853,600 | — | — |
| 2002-01-23 | $5.94 | $5.94 | 1,248,400 | — | — |
| 2002-01-22 | $5.79 | $5.79 | 868,400 | — | — |
| 2002-01-18 | $5.97 | $5.97 | 698,800 | — | — |
| 2002-01-17 | $6.26 | $6.26 | 452,000 | — | — |
| 2002-01-16 | $6.01 | $6.01 | 1,244,400 | — | — |
| 2002-01-15 | $6.22 | $6.22 | 1,517,600 | — | — |
| 2002-01-14 | $6.37 | $6.37 | 1,338,000 | — | — |
| 2002-01-11 | $6.64 | $6.64 | 843,600 | — | — |
| 2002-01-10 | $6.76 | $6.76 | 683,200 | — | — |
| 2002-01-09 | $6.90 | $6.90 | 894,400 | — | — |
| 2002-01-08 | $6.76 | $6.76 | 566,000 | — | — |
| 2002-01-07 | $6.59 | $6.59 | 684,800 | — | — |
| 2002-01-04 | $6.75 | $6.75 | 1,062,800 | — | — |
| 2002-01-03 | $6.77 | $6.77 | 684,400 | — | — |
| 2002-01-02 | $6.36 | $6.36 | 787,200 | — | — |