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
- 1994-06-24 to 2026-08-27
- 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 |
|---|---|---|---|
| 2002-12-31 | $4.18 | $5.54 | 0 |
| 2002-12-30 | $4.18 | $5.54 | 400 |
| 2002-12-27 | $4.28 | $5.67 | 0 |
| 2002-12-26 | $4.28 | $5.67 | 0 |
| 2002-12-24 | $4.28 | $5.67 | 0 |
| 2002-12-23 | $4.28 | $5.67 | 0 |
| 2002-12-20 | $4.28 | $5.67 | 0 |
| 2002-12-19 | $4.28 | $5.67 | 0 |
| 2002-12-18 | $4.28 | $5.67 | 0 |
| 2002-12-17 | $4.28 | $5.67 | 4,200 |
| 2002-12-16 | $4.28 | $5.67 | 0 |
| 2002-12-13 | $4.28 | $5.67 | 0 |
| 2002-12-12 | $4.28 | $5.67 | 0 |
| 2002-12-11 | $4.28 | $5.67 | 0 |
| 2002-12-10 | $4.28 | $5.67 | 0 |
| 2002-12-09 | $4.28 | $5.67 | 800 |
| 2002-12-06 | $4.28 | $5.67 | 0 |
| 2002-12-05 | $4.28 | $5.67 | 0 |
| 2002-12-04 | $4.28 | $5.67 | 0 |
| 2002-12-03 | $4.28 | $5.67 | 0 |
| 2002-12-02 | $4.28 | $5.67 | 0 |
| 2002-11-29 | $4.28 | $5.67 | 0 |
| 2002-11-27 | $4.28 | $5.67 | 0 |
| 2002-11-26 | $4.28 | $5.67 | 0 |
| 2002-11-25 | $4.28 | $5.67 | 3,200 |
| 2002-11-22 | $4.23 | $5.60 | 0 |
| 2002-11-21 | $4.23 | $5.60 | 0 |
| 2002-11-20 | $4.23 | $5.60 | 0 |
| 2002-11-19 | $4.23 | $5.60 | 4,000 |
| 2002-11-18 | $4.15 | $5.51 | 0 |
| 2002-11-15 | $4.15 | $5.51 | 0 |
| 2002-11-14 | $4.15 | $5.51 | 0 |
| 2002-11-13 | $4.15 | $5.51 | 1,400 |
| 2002-11-12 | $4.13 | $5.47 | 0 |
| 2002-11-11 | $4.13 | $5.47 | 0 |
| 2002-11-08 | $4.13 | $5.47 | 0 |
| 2002-11-07 | $4.13 | $5.47 | 0 |
| 2002-11-06 | $4.13 | $5.47 | 0 |
| 2002-11-05 | $4.13 | $5.47 | 0 |
| 2002-11-04 | $4.13 | $5.47 | 0 |
| 2002-11-01 | $4.13 | $5.47 | 0 |
| 2002-10-31 | $4.13 | $5.47 | 2,800 |
| 2002-10-30 | $4.23 | $5.60 | 0 |
| 2002-10-29 | $4.23 | $5.60 | 1,000 |
| 2002-10-28 | $4.28 | $5.67 | 0 |
| 2002-10-25 | $4.28 | $5.67 | 0 |
| 2002-10-24 | $4.28 | $5.67 | 0 |
| 2002-10-23 | $4.28 | $5.67 | 0 |
| 2002-10-22 | $4.28 | $5.67 | 0 |
| 2002-10-21 | $4.28 | $5.67 | 0 |
| 2002-10-18 | $4.28 | $5.67 | 0 |
| 2002-10-17 | $4.28 | $5.67 | 0 |
| 2002-10-16 | $4.28 | $5.67 | 1,000 |
| 2002-10-15 | $4.25 | $5.64 | 1,000 |
| 2002-10-14 | $4.25 | $5.64 | 1,000 |
| 2002-10-11 | $4.25 | $5.64 | 0 |
| 2002-10-10 | $4.25 | $5.64 | 0 |
| 2002-10-09 | $4.25 | $5.64 | 0 |
| 2002-10-08 | $4.25 | $5.64 | 0 |
| 2002-10-07 | $4.25 | $5.64 | 4,800 |
| 2002-10-04 | $4.38 | $5.80 | 1,000 |
| 2002-10-03 | $4.38 | $5.81 | 0 |
| 2002-10-02 | $4.38 | $5.81 | 0 |
| 2002-10-01 | $4.38 | $5.81 | 0 |
| 2002-09-30 | $4.38 | $5.81 | 0 |
| 2002-09-27 | $4.38 | $5.81 | 0 |
| 2002-09-26 | $4.38 | $5.81 | 400 |
| 2002-09-25 | $4.44 | $5.88 | 0 |
| 2002-09-24 | $4.44 | $5.88 | 0 |
| 2002-09-23 | $4.44 | $5.88 | 0 |
| 2002-09-20 | $4.44 | $5.88 | 0 |
| 2002-09-19 | $4.44 | $5.88 | 0 |
| 2002-09-18 | $4.44 | $5.88 | 0 |
| 2002-09-17 | $4.44 | $5.88 | 1,000 |
| 2002-09-16 | $4.44 | $5.88 | 0 |
| 2002-09-13 | $4.44 | $5.88 | 1,000 |
| 2002-09-12 | $4.50 | $5.96 | 800 |
| 2002-09-11 | $4.50 | $5.97 | 0 |
| 2002-09-10 | $4.50 | $5.97 | 0 |
| 2002-09-09 | $4.50 | $5.97 | 0 |
| 2002-09-06 | $4.50 | $5.97 | 0 |
| 2002-09-05 | $4.50 | $5.97 | 3,600 |
| 2002-09-04 | $4.48 | $5.94 | 2,000 |
| 2002-09-03 | $4.48 | $5.94 | 0 |
| 2002-08-30 | $4.48 | $5.94 | 0 |
| 2002-08-29 | $4.48 | $5.94 | 0 |
| 2002-08-28 | $4.48 | $5.94 | 0 |
| 2002-08-27 | $4.48 | $5.94 | 0 |
| 2002-08-26 | $4.48 | $5.94 | 0 |
| 2002-08-23 | $4.48 | $5.94 | 0 |
| 2002-08-22 | $4.48 | $5.94 | 1,200 |
| 2002-08-21 | $4.50 | $5.96 | 3,800 |
| 2002-08-20 | $4.53 | $6.00 | 0 |
| 2002-08-19 | $4.53 | $6.00 | 600 |
| 2002-08-16 | $4.53 | $6.00 | 0 |
| 2002-08-15 | $4.53 | $6.00 | 0 |
| 2002-08-14 | $4.53 | $6.00 | 0 |
| 2002-08-13 | $4.53 | $6.00 | 0 |
| 2002-08-12 | $4.53 | $6.00 | 0 |
| 2002-08-09 | $4.53 | $6.00 | 0 |
| 2002-08-08 | $4.53 | $6.00 | 5,000 |
| 2002-08-07 | $4.59 | $6.08 | 200 |
| 2002-08-06 | $4.58 | $6.08 | 200 |
| 2002-08-05 | $4.59 | $6.08 | 0 |
| 2002-08-02 | $4.59 | $6.08 | 200 |
| 2002-08-01 | $4.60 | $6.10 | 0 |
| 2002-07-31 | $4.60 | $6.10 | 0 |
| 2002-07-30 | $4.60 | $6.10 | 1,600 |
| 2002-07-29 | $4.63 | $6.14 | 1,000 |
| 2002-07-26 | $4.63 | $6.14 | 0 |
| 2002-07-25 | $4.63 | $6.14 | 0 |
| 2002-07-24 | $4.63 | $6.14 | 0 |
| 2002-07-23 | $4.63 | $6.14 | 0 |
| 2002-07-22 | $4.63 | $6.14 | 0 |
| 2002-07-19 | $4.63 | $6.14 | 1,400 |
| 2002-07-18 | $4.70 | $6.23 | 0 |
| 2002-07-17 | $4.70 | $6.23 | 0 |
| 2002-07-16 | $4.70 | $6.23 | 0 |
| 2002-07-15 | $4.70 | $6.23 | 3,200 |
| 2002-07-12 | $4.64 | $6.15 | 1,000 |
| 2002-07-11 | $4.64 | $6.15 | 2,200 |
| 2002-07-10 | $4.68 | $6.20 | 0 |
| 2002-07-09 | $4.68 | $6.20 | 200 |
| 2002-07-08 | $4.69 | $6.22 | 1,000 |
| 2002-07-05 | $4.70 | $6.23 | 0 |
| 2002-07-03 | $4.70 | $6.23 | 0 |
| 2002-07-02 | $4.70 | $6.23 | 0 |
| 2002-07-01 | $4.70 | $6.23 | 0 |
| 2002-06-28 | $4.70 | $6.23 | 0 |
| 2002-06-27 | $4.70 | $6.23 | 0 |
| 2002-06-26 | $4.70 | $6.23 | 2,400 |
| 2002-06-25 | $4.76 | $6.31 | 0 |
| 2002-06-24 | $4.76 | $6.31 | 3,000 |
| 2002-06-21 | $4.82 | $6.39 | 800 |
| 2002-06-20 | $4.83 | $6.40 | 0 |
| 2002-06-19 | $4.83 | $6.40 | 400 |
| 2002-06-18 | $4.88 | $6.47 | 400 |
| 2002-06-17 | $4.78 | $6.33 | 1,000 |
| 2002-06-14 | $4.83 | $6.40 | 9,600 |
| 2002-06-13 | $4.83 | $6.40 | 2,000 |
| 2002-06-12 | $4.80 | $6.37 | 5,000 |
| 2002-06-11 | $4.85 | $6.43 | 1,000 |
| 2002-06-10 | $4.85 | $6.43 | 0 |
| 2002-06-07 | $4.85 | $6.43 | 2,400 |
| 2002-06-06 | $4.90 | $6.50 | 0 |
| 2002-06-05 | $4.90 | $6.50 | 0 |
| 2002-06-04 | $4.90 | $6.50 | 400 |
| 2002-06-03 | $4.94 | $6.55 | 0 |
| 2002-05-31 | $4.94 | $6.55 | 0 |
| 2002-05-30 | $4.94 | $6.55 | 400 |
| 2002-05-29 | $4.94 | $6.55 | 2,000 |
| 2002-05-28 | $4.90 | $6.50 | 200 |
| 2002-05-24 | $4.95 | $6.57 | 0 |
| 2002-05-23 | $4.95 | $6.57 | 0 |
| 2002-05-22 | $4.95 | $6.57 | 2,000 |
| 2002-05-21 | $4.90 | $6.50 | 3,800 |
| 2002-05-20 | $4.93 | $6.53 | 2,600 |
| 2002-05-17 | $4.92 | $6.53 | 0 |
| 2002-05-16 | $4.92 | $6.53 | 600 |
| 2002-05-15 | $4.88 | $6.47 | 2,000 |
| 2002-05-14 | $4.90 | $6.50 | 0 |
| 2002-05-13 | $4.90 | $6.50 | 0 |
| 2002-05-10 | $4.90 | $6.50 | 0 |
| 2002-05-09 | $4.90 | $6.50 | 4,200 |
| 2002-05-08 | $4.93 | $6.53 | 4,000 |
| 2002-05-07 | $4.85 | $6.43 | 0 |
| 2002-05-06 | $4.85 | $6.43 | 2,000 |
| 2002-05-03 | $4.75 | $6.30 | 0 |
| 2002-05-02 | $4.75 | $6.30 | 1,000 |
| 2002-05-01 | $4.88 | $6.47 | 1,000 |
| 2002-04-30 | $4.80 | $6.37 | 0 |
| 2002-04-29 | $4.80 | $6.37 | 0 |
| 2002-04-26 | $4.80 | $6.37 | 1,400 |
| 2002-04-25 | $4.70 | $6.23 | 2,800 |
| 2002-04-24 | $4.83 | $6.40 | 0 |
| 2002-04-23 | $4.83 | $6.40 | 400 |
| 2002-04-22 | $4.83 | $6.41 | 2,000 |
| 2002-04-19 | $4.76 | $6.31 | 0 |
| 2002-04-18 | $4.76 | $6.31 | 3,200 |
| 2002-04-17 | $4.75 | $6.30 | 200 |
| 2002-04-16 | $4.70 | $6.23 | 0 |
| 2002-04-15 | $4.70 | $6.23 | 0 |
| 2002-04-12 | $4.70 | $6.23 | 3,200 |
| 2002-04-11 | $4.55 | $6.03 | 6,800 |
| 2002-04-10 | $4.57 | $6.06 | 4,000 |
| 2002-04-09 | $4.51 | $5.98 | 5,000 |
| 2002-04-08 | $4.57 | $6.06 | 2,200 |
| 2002-04-05 | $4.50 | $5.97 | 8,800 |
| 2002-04-04 | $4.43 | $5.88 | 200 |
| 2002-04-03 | $4.45 | $5.90 | 2,000 |
| 2002-04-02 | $4.50 | $5.97 | 0 |
| 2002-04-01 | $4.50 | $5.97 | 0 |
| 2002-03-28 | $4.50 | $5.97 | 0 |
| 2002-03-27 | $4.50 | $5.97 | 0 |
| 2002-03-26 | $4.50 | $5.97 | 0 |
| 2002-03-25 | $4.50 | $5.97 | 0 |
| 2002-03-22 | $4.50 | $5.97 | 2,200 |
| 2002-03-21 | $4.57 | $6.06 | 200 |
| 2002-03-20 | $4.53 | $6.00 | 1,800 |
| 2002-03-19 | $4.57 | $6.06 | 0 |
| 2002-03-18 | $4.57 | $6.06 | 0 |
| 2002-03-15 | $4.57 | $6.06 | 0 |
| 2002-03-14 | $4.57 | $6.06 | 0 |
| 2002-03-13 | $4.57 | $6.06 | 11,400 |
| 2002-03-12 | $4.58 | $6.07 | 800 |
| 2002-03-11 | $4.59 | $6.09 | 400 |
| 2002-03-08 | $4.55 | $6.04 | 14,000 |
| 2002-03-07 | $4.58 | $6.07 | 9,200 |
| 2002-03-06 | $4.56 | $6.04 | 19,000 |
| 2002-03-05 | $4.57 | $6.06 | 0 |
| 2002-03-04 | $4.57 | $6.06 | 5,400 |
| 2002-03-01 | $4.60 | $6.10 | 3,000 |
| 2002-02-28 | $4.50 | $5.97 | 0 |
| 2002-02-27 | $4.50 | $5.97 | 0 |
| 2002-02-26 | $4.50 | $5.97 | 0 |
| 2002-02-25 | $4.50 | $5.97 | 2,000 |
| 2002-02-22 | $4.50 | $5.97 | 0 |
| 2002-02-21 | $4.50 | $5.97 | 0 |
| 2002-02-20 | $4.50 | $5.97 | 0 |
| 2002-02-19 | $4.50 | $5.97 | 0 |
| 2002-02-15 | $4.50 | $5.97 | 0 |
| 2002-02-14 | $4.50 | $5.97 | 0 |
| 2002-02-13 | $4.50 | $5.97 | 200 |
| 2002-02-12 | $4.38 | $5.80 | 4,000 |
| 2002-02-11 | $4.42 | $5.86 | 0 |
| 2002-02-08 | $4.42 | $5.86 | 0 |
| 2002-02-07 | $4.44 | $5.86 | 0 |
| 2002-02-06 | $4.44 | $5.86 | 0 |
| 2002-02-05 | $4.44 | $5.86 | 2,000 |
| 2002-02-04 | $4.50 | $5.95 | 200 |
| 2002-02-01 | $4.50 | $5.95 | 0 |
| 2002-01-31 | $4.50 | $5.95 | 2,800 |
| 2002-01-30 | $4.46 | $5.89 | 0 |
| 2002-01-29 | $4.46 | $5.89 | 2,200 |
| 2002-01-28 | $4.43 | $5.85 | 2,000 |
| 2002-01-25 | $4.39 | $5.80 | 0 |
| 2002-01-24 | $4.39 | $5.80 | 0 |
| 2002-01-23 | $4.39 | $5.80 | 0 |
| 2002-01-22 | $4.39 | $5.80 | 2,000 |
| 2002-01-18 | $4.38 | $5.78 | 0 |
| 2002-01-17 | $4.38 | $5.78 | 1,000 |
| 2002-01-16 | $4.31 | $5.69 | 0 |
| 2002-01-15 | $4.31 | $5.69 | 7,000 |
| 2002-01-14 | $4.28 | $5.65 | 2,600 |
| 2002-01-11 | $4.27 | $5.64 | 1,000 |
| 2002-01-10 | $4.25 | $5.61 | 1,000 |
| 2002-01-09 | $4.25 | $5.61 | 6,600 |
| 2002-01-08 | $4.24 | $5.60 | 600 |
| 2002-01-07 | $4.24 | $5.60 | 1,600 |
| 2002-01-04 | $4.19 | $5.54 | 2,000 |
| 2002-01-03 | $4.16 | $5.49 | 800 |
| 2002-01-02 | $4.15 | $5.49 | 6,000 |