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 | $2.48 | $4.77 | 252,000 | — | — |
| 2002-12-30 | $2.46 | $4.73 | 286,400 | — | — |
| 2002-12-27 | $2.44 | $4.69 | 117,600 | — | — |
| 2002-12-26 | $2.47 | $4.75 | 81,600 | — | — |
| 2002-12-24 | $2.52 | $4.85 | 44,800 | — | — |
| 2002-12-23 | $2.48 | $4.76 | 195,200 | — | — |
| 2002-12-20 | $2.43 | $4.67 | 202,400 | — | — |
| 2002-12-19 | $2.46 | $4.73 | 176,800 | — | — |
| 2002-12-18 | $2.50 | $4.81 | 90,400 | — | — |
| 2002-12-17 | $2.52 | $4.85 | 248,000 | — | — |
| 2002-12-16 | $2.67 | $5.13 | 290,400 | — | — |
| 2002-12-13 | $2.60 | $5.00 | 129,600 | — | — |
| 2002-12-12 | $2.60 | $4.99 | 228,000 | — | — |
| 2002-12-11 | $2.60 | $5.00 | 164,000 | — | — |
| 2002-12-10 | $2.66 | $5.11 | 286,400 | — | — |
| 2002-12-09 | $2.50 | $4.81 | 214,400 | — | — |
| 2002-12-06 | $2.58 | $4.97 | 314,400 | — | — |
| 2002-12-05 | $2.61 | $5.01 | 214,400 | — | — |
| 2002-12-04 | $2.48 | $4.77 | 173,600 | — | — |
| 2002-12-03 | $2.49 | $4.79 | 267,200 | — | — |
| 2002-12-02 | $2.60 | $4.99 | 353,600 | — | — |
| 2002-11-29 | $2.59 | $4.99 | 49,600 | — | — |
| 2002-11-27 | $2.69 | $5.17 | 385,600 | — | — |
| 2002-11-26 | $2.35 | $4.52 | 356,000 | — | — |
| 2002-11-25 | $2.37 | $4.56 | 888,800 | — | — |
| 2002-11-22 | $2.47 | $4.75 | 288,800 | — | — |
| 2002-11-21 | $2.63 | $5.06 | 392,800 | — | — |
| 2002-11-20 | $2.63 | $5.05 | 347,200 | — | — |
| 2002-11-19 | $2.68 | $5.15 | 360,000 | — | — |
| 2002-11-18 | $2.74 | $5.27 | 165,600 | — | — |
| 2002-11-15 | $2.90 | $5.57 | 131,200 | — | — |
| 2002-11-14 | $2.89 | $5.55 | 314,400 | — | — |
| 2002-11-13 | $2.74 | $5.27 | 140,000 | — | — |
| 2002-11-12 | $2.70 | $5.19 | 244,800 | — | — |
| 2002-11-11 | $2.71 | $5.22 | 188,800 | — | — |
| 2002-11-08 | $2.75 | $5.29 | 188,000 | — | — |
| 2002-11-07 | $2.81 | $5.41 | 166,400 | — | — |
| 2002-11-06 | $2.81 | $5.41 | 392,800 | — | — |
| 2002-11-05 | $2.75 | $5.29 | 268,800 | — | — |
| 2002-11-04 | $2.65 | $5.10 | 179,200 | — | — |
| 2002-11-01 | $2.68 | $5.16 | 235,200 | — | — |
| 2002-10-31 | $2.53 | $4.86 | 248,000 | — | — |
| 2002-10-30 | $2.53 | $4.86 | 144,800 | — | — |
| 2002-10-29 | $2.49 | $4.80 | 100,800 | — | — |
| 2002-10-28 | $2.48 | $4.76 | 381,600 | — | — |
| 2002-10-25 | $2.49 | $4.79 | 316,800 | — | — |
| 2002-10-24 | $2.48 | $4.77 | 841,600 | — | — |
| 2002-10-23 | $2.55 | $4.91 | 336,800 | — | — |
| 2002-10-22 | $2.54 | $4.88 | 292,000 | — | — |
| 2002-10-21 | $2.50 | $4.81 | 340,800 | — | — |
| 2002-10-18 | $2.45 | $4.71 | 377,600 | — | — |
| 2002-10-17 | $2.33 | $4.47 | 441,600 | — | — |
| 2002-10-16 | $2.20 | $4.23 | 146,400 | — | — |
| 2002-10-15 | $2.23 | $4.29 | 918,400 | — | — |
| 2002-10-14 | $2.19 | $4.21 | 71,200 | — | — |
| 2002-10-11 | $2.23 | $4.28 | 761,600 | — | — |
| 2002-10-10 | $2.20 | $4.23 | 1,051,200 | — | — |
| 2002-10-09 | $2.02 | $3.89 | 1,520,800 | — | — |
| 2002-10-08 | $2.48 | $4.78 | 2,368,000 | — | — |
| 2002-10-07 | $2.93 | $5.64 | 268,000 | — | — |
| 2002-10-04 | $3.01 | $5.79 | 436,000 | — | — |
| 2002-10-03 | $3.05 | $5.86 | 202,400 | — | — |
| 2002-10-02 | $3.03 | $5.84 | 188,000 | — | — |
| 2002-10-01 | $3.11 | $5.98 | 436,800 | — | — |
| 2002-09-30 | $3.01 | $5.78 | 334,400 | — | — |
| 2002-09-27 | $3.05 | $5.87 | 257,600 | — | — |
| 2002-09-26 | $3.13 | $6.01 | 319,200 | — | — |
| 2002-09-25 | $3.13 | $6.01 | 170,400 | — | — |
| 2002-09-24 | $3.10 | $5.96 | 171,200 | — | — |
| 2002-09-23 | $3.14 | $6.04 | 150,400 | — | — |
| 2002-09-20 | $3.21 | $6.18 | 231,200 | — | — |
| 2002-09-19 | $3.16 | $6.08 | 99,200 | — | — |
| 2002-09-18 | $3.29 | $6.32 | 304,000 | — | — |
| 2002-09-17 | $3.35 | $6.44 | 532,800 | — | — |
| 2002-09-16 | $3.35 | $6.45 | 532,000 | — | — |
| 2002-09-13 | $3.35 | $6.44 | 220,800 | — | — |
| 2002-09-12 | $3.40 | $6.54 | 83,200 | — | — |
| 2002-09-11 | $3.44 | $6.61 | 134,400 | — | — |
| 2002-09-10 | $3.46 | $6.65 | 320,800 | — | — |
| 2002-09-09 | $3.50 | $6.74 | 476,800 | — | — |
| 2002-09-06 | $3.48 | $6.69 | 204,000 | — | — |
| 2002-09-05 | $3.35 | $6.44 | 243,200 | — | — |
| 2002-09-04 | $3.35 | $6.44 | 292,800 | — | — |
| 2002-09-03 | $3.23 | $6.20 | 185,600 | — | — |
| 2002-08-30 | $3.29 | $6.33 | 209,600 | — | — |
| 2002-08-29 | $3.20 | $6.15 | 253,600 | — | — |
| 2002-08-28 | $3.30 | $6.35 | 152,000 | — | — |
| 2002-08-27 | $3.37 | $6.49 | 217,600 | — | — |
| 2002-08-26 | $3.38 | $6.49 | 428,800 | — | — |
| 2002-08-23 | $3.33 | $6.40 | 248,000 | — | — |
| 2002-08-22 | $3.35 | $6.45 | 304,800 | — | — |
| 2002-08-21 | $3.38 | $6.49 | 190,400 | — | — |
| 2002-08-20 | $3.36 | $6.47 | 82,400 | — | — |
| 2002-08-19 | $3.35 | $6.44 | 330,400 | — | — |
| 2002-08-16 | $3.31 | $6.37 | 77,600 | — | — |
| 2002-08-15 | $3.26 | $6.26 | 204,000 | — | — |
| 2002-08-14 | $3.36 | $6.46 | 278,400 | — | — |
| 2002-08-13 | $3.29 | $6.32 | 259,200 | — | — |
| 2002-08-12 | $3.31 | $6.37 | 374,400 | — | — |
| 2002-08-09 | $3.13 | $6.03 | 516,800 | — | — |
| 2002-08-08 | $3.09 | $5.94 | 402,400 | — | — |
| 2002-08-07 | $3.08 | $5.93 | 408,000 | — | — |
| 2002-08-06 | $3.11 | $5.98 | 472,800 | — | — |
| 2002-08-05 | $2.86 | $5.50 | 376,800 | — | — |
| 2002-08-02 | $2.95 | $5.67 | 364,000 | — | — |
| 2002-08-01 | $3.08 | $5.92 | 236,000 | — | — |
| 2002-07-31 | $3.05 | $5.87 | 726,400 | — | — |
| 2002-07-30 | $3.21 | $6.18 | 689,600 | — | — |
| 2002-07-29 | $3.42 | $6.58 | 650,400 | — | — |
| 2002-07-26 | $3.24 | $6.23 | 319,200 | — | — |
| 2002-07-25 | $3.24 | $6.24 | 1,068,800 | — | — |
| 2002-07-24 | $3.19 | $6.13 | 794,400 | — | — |
| 2002-07-23 | $2.88 | $5.53 | 693,600 | — | — |
| 2002-07-22 | $3.16 | $6.07 | 1,046,400 | — | — |
| 2002-07-19 | $2.79 | $5.36 | 627,200 | — | — |
| 2002-07-18 | $2.91 | $5.60 | 123,200 | — | — |
| 2002-07-17 | $2.95 | $5.67 | 520,800 | — | — |
| 2002-07-16 | $3.04 | $5.85 | 121,600 | — | — |
| 2002-07-15 | $3.14 | $6.05 | 355,200 | — | — |
| 2002-07-12 | $3.11 | $5.98 | 351,200 | — | — |
| 2002-07-11 | $3.22 | $6.20 | 385,600 | — | — |
| 2002-07-10 | $3.37 | $6.47 | 248,800 | — | — |
| 2002-07-09 | $3.37 | $6.48 | 551,200 | — | — |
| 2002-07-08 | $3.28 | $6.31 | 147,200 | — | — |
| 2002-07-05 | $3.31 | $6.37 | 71,200 | — | — |
| 2002-07-03 | $3.23 | $6.21 | 345,600 | — | — |
| 2002-07-02 | $3.32 | $6.38 | 216,800 | — | — |
| 2002-07-01 | $3.42 | $6.58 | 704,000 | — | — |
| 2002-06-28 | $3.45 | $6.64 | 656,000 | — | — |
| 2002-06-27 | $3.37 | $6.49 | 374,400 | — | — |
| 2002-06-26 | $3.39 | $6.53 | 463,200 | — | — |
| 2002-06-25 | $3.45 | $6.64 | 384,000 | — | — |
| 2002-06-24 | $3.42 | $6.58 | 303,200 | — | — |
| 2002-06-21 | $3.38 | $6.50 | 1,710,400 | — | — |
| 2002-06-20 | $3.39 | $6.52 | 288,000 | — | — |
| 2002-06-19 | $3.33 | $6.41 | 334,400 | — | — |
| 2002-06-18 | $3.25 | $6.25 | 138,400 | — | — |
| 2002-06-17 | $3.22 | $6.20 | 208,800 | — | — |
| 2002-06-14 | $3.23 | $6.21 | 395,200 | — | — |
| 2002-06-13 | $3.15 | $6.06 | 594,400 | — | — |
| 2002-06-12 | $3.16 | $6.08 | 677,600 | — | — |
| 2002-06-11 | $3.33 | $6.41 | 372,800 | — | — |
| 2002-06-10 | $3.35 | $6.45 | 724,000 | — | — |
| 2002-06-07 | $3.30 | $6.34 | 897,600 | — | — |
| 2002-06-06 | $3.35 | $6.44 | 259,200 | — | — |
| 2002-06-05 | $3.44 | $6.61 | 207,200 | — | — |
| 2002-06-04 | $3.46 | $6.66 | 422,400 | — | — |
| 2002-06-03 | $3.56 | $6.86 | 355,200 | — | — |
| 2002-05-31 | $3.57 | $6.88 | 345,600 | — | — |
| 2002-05-30 | $3.47 | $6.67 | 268,800 | — | — |
| 2002-05-29 | $3.46 | $6.66 | 766,400 | — | — |
| 2002-05-28 | $3.62 | $6.96 | 1,399,200 | — | — |
| 2002-05-24 | $3.60 | $6.92 | 1,078,400 | — | — |
| 2002-05-23 | $3.49 | $6.71 | 375,200 | — | — |
| 2002-05-22 | $3.47 | $6.67 | 331,200 | — | — |
| 2002-05-21 | $3.48 | $6.70 | 273,600 | — | — |
| 2002-05-20 | $3.43 | $6.60 | 287,200 | — | — |
| 2002-05-17 | $3.46 | $6.66 | 170,400 | — | — |
| 2002-05-16 | $3.45 | $6.64 | 376,800 | — | — |
| 2002-05-15 | $3.46 | $6.66 | 326,400 | — | — |
| 2002-05-14 | $3.48 | $6.69 | 237,600 | — | — |
| 2002-05-13 | $3.39 | $6.53 | 466,400 | — | — |
| 2002-05-10 | $3.38 | $6.49 | 466,400 | — | — |
| 2002-05-09 | $3.43 | $6.60 | 297,600 | — | — |
| 2002-05-08 | $3.41 | $6.56 | 203,200 | — | — |
| 2002-05-07 | $3.39 | $6.52 | 218,400 | — | — |
| 2002-05-06 | $3.40 | $6.55 | 408,800 | — | — |
| 2002-05-03 | $3.50 | $6.74 | 417,600 | — | — |
| 2002-05-02 | $3.50 | $6.74 | 899,200 | — | — |
| 2002-05-01 | $3.42 | $6.58 | 628,000 | — | — |
| 2002-04-30 | $3.38 | $6.49 | 880,000 | — | — |
| 2002-04-29 | $3.38 | $6.50 | 453,600 | — | — |
| 2002-04-26 | $3.41 | $6.56 | 672,800 | — | — |
| 2002-04-25 | $3.49 | $6.72 | 660,800 | — | — |
| 2002-04-24 | $3.52 | $6.76 | 610,400 | — | — |
| 2002-04-23 | $3.58 | $6.89 | 289,600 | — | — |
| 2002-04-22 | $3.57 | $6.87 | 646,400 | — | — |
| 2002-04-19 | $3.59 | $6.90 | 594,400 | — | — |
| 2002-04-18 | $3.63 | $6.98 | 917,600 | — | — |
| 2002-04-17 | $3.61 | $6.95 | 1,392,800 | — | — |
| 2002-04-16 | $3.60 | $6.93 | 3,160,800 | — | — |
| 2002-04-15 | $3.89 | $7.48 | 7,966,400 | — | — |
| 2002-04-12 | $3.31 | $6.36 | 1,678,400 | — | — |
| 2002-04-11 | $3.06 | $5.88 | 232,800 | — | — |
| 2002-04-10 | $3.03 | $5.83 | 459,200 | — | — |
| 2002-04-09 | $2.96 | $5.69 | 318,400 | — | — |
| 2002-04-08 | $2.92 | $5.61 | 348,800 | — | — |
| 2002-04-05 | $2.87 | $5.53 | 186,400 | — | — |
| 2002-04-04 | $2.84 | $5.46 | 208,000 | — | — |
| 2002-04-03 | $2.83 | $5.43 | 544,800 | — | — |
| 2002-04-02 | $2.81 | $5.41 | 288,800 | — | — |
| 2002-04-01 | $2.80 | $5.38 | 327,200 | — | — |
| 2002-03-28 | $2.75 | $5.29 | 562,400 | — | — |
| 2002-03-27 | $2.69 | $5.18 | 297,600 | — | — |
| 2002-03-26 | $2.63 | $5.05 | 343,200 | — | — |
| 2002-03-25 | $2.61 | $5.01 | 498,400 | — | — |
| 2002-03-22 | $2.65 | $5.09 | 311,200 | — | — |
| 2002-03-21 | $2.66 | $5.11 | 464,800 | — | — |
| 2002-03-20 | $2.60 | $5.01 | 609,600 | — | — |
| 2002-03-19 | $2.67 | $5.14 | 272,000 | — | — |
| 2002-03-18 | $2.58 | $4.96 | 241,600 | — | — |
| 2002-03-15 | $2.58 | $4.96 | 386,400 | — | — |
| 2002-03-14 | $2.48 | $4.77 | 295,200 | — | — |
| 2002-03-13 | $2.43 | $4.68 | 417,600 | — | — |
| 2002-03-12 | $2.50 | $4.80 | 326,400 | — | — |
| 2002-03-11 | $2.47 | $4.75 | 480,800 | — | — |
| 2002-03-08 | $2.35 | $4.52 | 935,200 | — | — |
| 2002-03-07 | $2.26 | $4.35 | 1,190,400 | — | — |
| 2002-03-06 | $2.14 | $4.11 | 464,800 | — | — |
| 2002-03-05 | $2.09 | $4.01 | 222,400 | — | — |
| 2002-03-04 | $2.11 | $4.06 | 247,200 | — | — |
| 2002-03-01 | $2.10 | $4.04 | 235,200 | — | — |
| 2002-02-28 | $2.09 | $4.02 | 176,800 | — | — |
| 2002-02-27 | $2.08 | $4.00 | 244,800 | — | — |
| 2002-02-26 | $2.06 | $3.97 | 91,200 | — | — |
| 2002-02-25 | $2.07 | $3.99 | 73,600 | — | — |
| 2002-02-22 | $2.09 | $4.03 | 217,600 | — | — |
| 2002-02-21 | $2.07 | $3.99 | 166,400 | — | — |
| 2002-02-20 | $2.10 | $4.04 | 171,200 | — | — |
| 2002-02-19 | $2.09 | $4.03 | 117,600 | — | — |
| 2002-02-15 | $2.07 | $3.98 | 76,800 | — | — |
| 2002-02-14 | $2.09 | $4.02 | 192,000 | — | — |
| 2002-02-13 | $2.07 | $3.98 | 199,200 | — | — |
| 2002-02-12 | $2.10 | $4.04 | 140,000 | — | — |
| 2002-02-11 | $2.12 | $4.08 | 183,200 | — | — |
| 2002-02-08 | $2.13 | $4.09 | 196,800 | — | — |
| 2002-02-07 | $2.09 | $4.03 | 150,400 | — | — |
| 2002-02-06 | $2.11 | $4.05 | 120,000 | — | — |
| 2002-02-05 | $2.10 | $4.04 | 343,200 | — | — |
| 2002-02-04 | $2.12 | $4.08 | 229,600 | — | — |
| 2002-02-01 | $2.17 | $4.17 | 481,600 | — | — |
| 2002-01-31 | $2.18 | $4.18 | 447,200 | — | — |
| 2002-01-30 | $2.10 | $4.05 | 226,400 | — | — |
| 2002-01-29 | $2.06 | $3.97 | 423,200 | — | — |
| 2002-01-28 | $2.02 | $3.89 | 451,200 | — | — |
| 2002-01-25 | $2.07 | $3.98 | 833,600 | — | — |
| 2002-01-24 | $2.09 | $4.01 | 229,600 | — | — |
| 2002-01-23 | $2.03 | $3.90 | 1,123,200 | — | — |
| 2002-01-22 | $2.06 | $3.97 | 218,400 | — | — |
| 2002-01-18 | $2.09 | $4.01 | 237,600 | — | — |
| 2002-01-17 | $2.06 | $3.97 | 1,075,200 | — | — |
| 2002-01-16 | $2.07 | $3.99 | 1,104,000 | — | — |
| 2002-01-15 | $2.10 | $4.04 | 1,948,800 | — | — |
| 2002-01-14 | $2.11 | $4.05 | 268,800 | — | — |
| 2002-01-11 | $2.20 | $4.23 | 768,800 | — | — |
| 2002-01-10 | $2.29 | $4.41 | 243,200 | — | — |
| 2002-01-09 | $2.37 | $4.56 | 347,200 | — | — |
| 2002-01-08 | $2.35 | $4.53 | 197,600 | — | — |
| 2002-01-07 | $2.34 | $4.51 | 241,600 | — | — |
| 2002-01-04 | $2.36 | $4.54 | 284,000 | — | — |
| 2002-01-03 | $2.32 | $4.47 | 154,400 | — | — |
| 2002-01-02 | $2.31 | $4.44 | 176,800 | — | — |