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
- 1992-09-17 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 | $4.40 | $4.40 | 13,100 | — | — |
| 2002-12-30 | $4.74 | $4.74 | 35,200 | — | — |
| 2002-12-27 | $4.53 | $4.53 | 28,000 | — | — |
| 2002-12-26 | $4.60 | $4.60 | 59,600 | — | — |
| 2002-12-24 | $3.95 | $3.95 | 32,900 | — | — |
| 2002-12-23 | $4.19 | $4.19 | 23,900 | — | — |
| 2002-12-20 | $4.17 | $4.17 | 7,000 | — | — |
| 2002-12-19 | $4.21 | $4.21 | 22,000 | — | — |
| 2002-12-18 | $4.10 | $4.10 | 91,300 | — | — |
| 2002-12-17 | $4.50 | $4.50 | 123,400 | — | — |
| 2002-12-16 | $5.66 | $5.66 | 5,800 | — | — |
| 2002-12-13 | $5.85 | $5.85 | 4,700 | — | — |
| 2002-12-12 | $5.85 | $5.85 | 19,600 | — | — |
| 2002-12-11 | $5.60 | $5.60 | 11,800 | — | — |
| 2002-12-10 | $5.30 | $5.30 | 20,300 | — | — |
| 2002-12-09 | $5.40 | $5.40 | 3,900 | — | — |
| 2002-12-06 | $5.60 | $5.60 | 3,100 | — | — |
| 2002-12-05 | $5.63 | $5.63 | 500 | — | — |
| 2002-12-04 | $5.55 | $5.55 | 20,100 | — | — |
| 2002-12-03 | $5.65 | $5.65 | 3,500 | — | — |
| 2002-12-02 | $5.70 | $5.70 | 24,700 | — | — |
| 2002-11-29 | $5.85 | $5.85 | 12,000 | — | — |
| 2002-11-27 | $5.60 | $5.60 | 23,000 | — | — |
| 2002-11-26 | $5.92 | $5.92 | 8,200 | — | — |
| 2002-11-25 | $6.12 | $6.12 | 22,100 | — | — |
| 2002-11-22 | $6.12 | $6.12 | 10,700 | — | — |
| 2002-11-21 | $6.15 | $6.15 | 13,500 | — | — |
| 2002-11-20 | $5.90 | $5.90 | 4,700 | — | — |
| 2002-11-19 | $6.00 | $6.00 | 14,400 | — | — |
| 2002-11-18 | $5.75 | $5.75 | 14,200 | — | — |
| 2002-11-15 | $5.71 | $5.71 | 30,700 | — | — |
| 2002-11-14 | $5.80 | $5.80 | 27,600 | — | — |
| 2002-11-13 | $6.10 | $6.10 | 9,800 | — | — |
| 2002-11-12 | $6.21 | $6.21 | 27,100 | — | — |
| 2002-11-11 | $6.10 | $6.10 | 16,400 | — | — |
| 2002-11-08 | $5.96 | $5.96 | 23,400 | — | — |
| 2002-11-07 | $6.14 | $6.14 | 71,500 | — | — |
| 2002-11-06 | $6.46 | $6.46 | 56,600 | — | — |
| 2002-11-05 | $6.75 | $6.75 | 77,900 | — | — |
| 2002-11-04 | $6.75 | $6.75 | 251,400 | — | — |
| 2002-11-01 | $7.63 | $7.63 | 152,200 | — | — |
| 2002-10-31 | $7.13 | $7.13 | 36,800 | — | — |
| 2002-10-30 | $6.95 | $6.95 | 12,000 | — | — |
| 2002-10-29 | $6.95 | $6.95 | 18,200 | — | — |
| 2002-10-28 | $7.06 | $7.06 | 26,200 | — | — |
| 2002-10-25 | $7.19 | $7.19 | 20,900 | — | — |
| 2002-10-24 | $7.20 | $7.20 | 66,500 | — | — |
| 2002-10-23 | $6.85 | $6.85 | 21,000 | — | — |
| 2002-10-22 | $6.75 | $6.75 | 47,100 | — | — |
| 2002-10-21 | $6.30 | $6.30 | 30,700 | — | — |
| 2002-10-18 | $5.83 | $5.83 | 25,000 | — | — |
| 2002-10-17 | $6.00 | $6.00 | 5,600 | — | — |
| 2002-10-16 | $5.94 | $5.94 | 3,700 | — | — |
| 2002-10-15 | $5.85 | $5.85 | 14,900 | — | — |
| 2002-10-14 | $5.86 | $5.86 | 13,400 | — | — |
| 2002-10-11 | $5.84 | $5.84 | 20,600 | — | — |
| 2002-10-10 | $5.65 | $5.65 | 20,200 | — | — |
| 2002-10-09 | $5.70 | $5.70 | 3,200 | — | — |
| 2002-10-08 | $5.70 | $5.70 | 7,600 | — | — |
| 2002-10-07 | $5.87 | $5.87 | 12,000 | — | — |
| 2002-10-04 | $5.99 | $5.99 | 3,600 | — | — |
| 2002-10-03 | $5.83 | $5.83 | 9,400 | — | — |
| 2002-10-02 | $5.94 | $5.94 | 500 | — | — |
| 2002-10-01 | $5.84 | $5.84 | 16,600 | — | — |
| 2002-09-30 | $5.82 | $5.82 | 5,500 | — | — |
| 2002-09-27 | $5.77 | $5.77 | 3,400 | — | — |
| 2002-09-26 | $5.80 | $5.80 | 9,200 | — | — |
| 2002-09-25 | $6.00 | $6.00 | 20,300 | — | — |
| 2002-09-24 | $6.05 | $6.05 | 7,200 | — | — |
| 2002-09-23 | $6.01 | $6.01 | 16,400 | — | — |
| 2002-09-20 | $5.71 | $5.71 | 16,000 | — | — |
| 2002-09-19 | $6.18 | $6.18 | 13,900 | — | — |
| 2002-09-18 | $6.19 | $6.19 | 8,600 | — | — |
| 2002-09-17 | $6.01 | $6.01 | 16,100 | — | — |
| 2002-09-16 | $5.94 | $5.94 | 20,600 | — | — |
| 2002-09-13 | $5.89 | $5.89 | 6,100 | — | — |
| 2002-09-12 | $5.93 | $5.93 | 22,700 | — | — |
| 2002-09-11 | $5.51 | $5.51 | 7,500 | — | — |
| 2002-09-10 | $5.41 | $5.41 | 6,800 | — | — |
| 2002-09-09 | $5.40 | $5.40 | 24,700 | — | — |
| 2002-09-06 | $5.45 | $5.45 | 17,800 | — | — |
| 2002-09-05 | $5.62 | $5.62 | 5,000 | — | — |
| 2002-09-04 | $5.55 | $5.55 | 24,800 | — | — |
| 2002-09-03 | $5.25 | $5.25 | 32,100 | — | — |
| 2002-08-30 | $5.60 | $5.60 | 38,300 | — | — |
| 2002-08-29 | $5.94 | $5.94 | 22,200 | — | — |
| 2002-08-28 | $6.15 | $6.15 | 10,200 | — | — |
| 2002-08-27 | $6.24 | $6.24 | 6,200 | — | — |
| 2002-08-26 | $6.25 | $6.25 | 13,900 | — | — |
| 2002-08-23 | $6.42 | $6.42 | 15,900 | — | — |
| 2002-08-22 | $6.62 | $6.62 | 3,800 | — | — |
| 2002-08-21 | $6.61 | $6.61 | 6,200 | — | — |
| 2002-08-20 | $6.50 | $6.50 | 7,700 | — | — |
| 2002-08-19 | $6.67 | $6.67 | 12,500 | — | — |
| 2002-08-16 | $6.81 | $6.81 | 24,000 | — | — |
| 2002-08-15 | $6.45 | $6.45 | 84,100 | — | — |
| 2002-08-14 | $6.98 | $6.98 | 30,500 | — | — |
| 2002-08-13 | $7.30 | $7.30 | 173,800 | — | — |
| 2002-08-12 | $7.25 | $7.25 | 16,400 | — | — |
| 2002-08-09 | $7.04 | $7.04 | 14,800 | — | — |
| 2002-08-08 | $6.60 | $6.60 | 21,600 | — | — |
| 2002-08-07 | $6.44 | $6.44 | 14,900 | — | — |
| 2002-08-06 | $6.45 | $6.45 | 23,800 | — | — |
| 2002-08-05 | $6.19 | $6.19 | 30,700 | — | — |
| 2002-08-02 | $6.37 | $6.37 | 64,200 | — | — |
| 2002-08-01 | $7.05 | $7.05 | 102,400 | — | — |
| 2002-07-31 | $7.48 | $7.48 | 201,000 | — | — |
| 2002-07-30 | $6.90 | $6.90 | 174,900 | — | — |
| 2002-07-29 | $5.85 | $5.85 | 56,900 | — | — |
| 2002-07-26 | $5.48 | $5.48 | 45,500 | — | — |
| 2002-07-25 | $5.23 | $5.23 | 30,900 | — | — |
| 2002-07-24 | $4.60 | $4.60 | 37,600 | — | — |
| 2002-07-23 | $4.55 | $4.55 | 46,100 | — | — |
| 2002-07-22 | $5.01 | $5.01 | 20,800 | — | — |
| 2002-07-19 | $5.15 | $5.15 | 33,200 | — | — |
| 2002-07-18 | $5.48 | $5.48 | 21,700 | — | — |
| 2002-07-17 | $5.05 | $5.05 | 85,700 | — | — |
| 2002-07-16 | $4.71 | $4.71 | 199,000 | — | — |
| 2002-07-15 | $5.30 | $5.30 | 136,300 | — | — |
| 2002-07-12 | $6.85 | $6.85 | 13,200 | — | — |
| 2002-07-11 | $7.02 | $7.02 | 26,900 | — | — |
| 2002-07-10 | $7.01 | $7.01 | 23,300 | — | — |
| 2002-07-09 | $7.25 | $7.25 | 17,000 | — | — |
| 2002-07-08 | $6.70 | $6.70 | 17,800 | — | — |
| 2002-07-05 | $6.71 | $6.71 | 5,700 | — | — |
| 2002-07-03 | $6.80 | $6.80 | 50,900 | — | — |
| 2002-07-02 | $6.70 | $6.70 | 9,400 | — | — |
| 2002-07-01 | $6.97 | $6.97 | 21,400 | — | — |
| 2002-06-28 | $7.15 | $7.15 | 36,800 | — | — |
| 2002-06-27 | $7.20 | $7.20 | 38,800 | — | — |
| 2002-06-26 | $7.35 | $7.35 | 67,900 | — | — |
| 2002-06-25 | $7.31 | $7.31 | 86,900 | — | — |
| 2002-06-24 | $8.01 | $8.01 | 35,100 | — | — |
| 2002-06-21 | $7.89 | $7.89 | 60,200 | — | — |
| 2002-06-20 | $8.38 | $8.38 | 89,600 | — | — |
| 2002-06-19 | $7.99 | $7.99 | 168,000 | — | — |
| 2002-06-18 | $6.70 | $6.70 | 24,100 | — | — |
| 2002-06-17 | $6.35 | $6.35 | 23,500 | — | — |
| 2002-06-14 | $6.47 | $6.47 | 28,600 | — | — |
| 2002-06-13 | $6.65 | $6.65 | 26,500 | — | — |
| 2002-06-12 | $6.55 | $6.55 | 2,500 | — | — |
| 2002-06-11 | $6.74 | $6.74 | 12,200 | — | — |
| 2002-06-10 | $6.60 | $6.60 | 10,800 | — | — |
| 2002-06-07 | $6.60 | $6.60 | 40,900 | — | — |
| 2002-06-06 | $6.60 | $6.60 | 13,000 | — | — |
| 2002-06-05 | $6.72 | $6.72 | 53,700 | — | — |
| 2002-06-04 | $6.31 | $6.31 | 25,400 | — | — |
| 2002-06-03 | $6.50 | $6.50 | 34,800 | — | — |
| 2002-05-31 | $6.49 | $6.49 | 14,100 | — | — |
| 2002-05-30 | $6.70 | $6.70 | 22,600 | — | — |
| 2002-05-29 | $6.68 | $6.68 | 126,000 | — | — |
| 2002-05-28 | $7.01 | $7.01 | 35,800 | — | — |
| 2002-05-24 | $7.20 | $7.20 | 36,700 | — | — |
| 2002-05-23 | $7.01 | $7.01 | 53,900 | — | — |
| 2002-05-22 | $7.06 | $7.06 | 69,500 | — | — |
| 2002-05-21 | $7.00 | $7.00 | 68,700 | — | — |
| 2002-05-20 | $6.54 | $6.54 | 66,800 | — | — |
| 2002-05-17 | $6.38 | $6.38 | 79,400 | — | — |
| 2002-05-16 | $6.45 | $6.45 | 120,700 | — | — |
| 2002-05-15 | $7.00 | $7.00 | 268,300 | — | — |
| 2002-05-14 | $5.95 | $5.95 | 101,400 | — | — |
| 2002-05-13 | $5.10 | $5.10 | 31,500 | — | — |
| 2002-05-10 | $5.15 | $5.15 | 21,000 | — | — |
| 2002-05-09 | $5.00 | $5.00 | 34,100 | — | — |
| 2002-05-08 | $5.12 | $5.12 | 36,900 | — | — |
| 2002-05-07 | $5.23 | $5.23 | 107,700 | — | — |
| 2002-05-06 | $4.56 | $4.56 | 58,300 | — | — |
| 2002-05-03 | $4.45 | $4.45 | 28,600 | — | — |
| 2002-05-02 | $4.17 | $4.17 | 26,500 | — | — |
| 2002-05-01 | $4.30 | $4.30 | 25,000 | — | — |
| 2002-04-30 | $4.29 | $4.29 | 60,700 | — | — |
| 2002-04-29 | $4.10 | $4.10 | 18,600 | — | — |
| 2002-04-26 | $4.11 | $4.11 | 12,500 | — | — |
| 2002-04-25 | $4.13 | $4.13 | 57,300 | — | — |
| 2002-04-24 | $4.10 | $4.10 | 122,800 | — | — |
| 2002-04-23 | $4.51 | $4.51 | 174,600 | — | — |
| 2002-04-22 | $4.00 | $4.00 | 278,700 | — | — |
| 2002-04-19 | $3.07 | $3.07 | 129,500 | — | — |
| 2002-04-18 | $2.35 | $2.35 | 26,700 | — | — |
| 2002-04-17 | $2.20 | $2.20 | 16,200 | — | — |
| 2002-04-16 | $2.00 | $2.00 | 9,900 | — | — |
| 2002-04-15 | $1.81 | $1.81 | 18,900 | — | — |
| 2002-04-12 | $1.60 | $1.60 | 11,400 | — | — |
| 2002-04-11 | $1.61 | $1.61 | 0 | — | — |
| 2002-04-10 | $1.61 | $1.61 | 2,900 | — | — |
| 2002-04-09 | $1.56 | $1.56 | 1,500 | — | — |
| 2002-04-08 | $1.56 | $1.56 | 1,500 | — | — |
| 2002-04-05 | $1.55 | $1.55 | 0 | — | — |
| 2002-04-04 | $1.55 | $1.55 | 3,500 | — | — |
| 2002-04-03 | $1.65 | $1.65 | 2,000 | — | — |
| 2002-04-02 | $1.50 | $1.50 | 1,700 | — | — |
| 2002-04-01 | $1.60 | $1.60 | 200 | — | — |
| 2002-03-28 | $1.45 | $1.45 | 0 | — | — |
| 2002-03-27 | $1.45 | $1.45 | 2,300 | — | — |
| 2002-03-26 | $1.46 | $1.46 | 800 | — | — |
| 2002-03-25 | $1.48 | $1.48 | 2,400 | — | — |
| 2002-03-22 | $1.55 | $1.55 | 600 | — | — |
| 2002-03-21 | $1.65 | $1.65 | 1,500 | — | — |
| 2002-03-20 | $1.51 | $1.51 | 2,200 | — | — |
| 2002-03-19 | $1.55 | $1.55 | 2,700 | — | — |
| 2002-03-18 | $1.48 | $1.48 | 700 | — | — |
| 2002-03-15 | $1.58 | $1.58 | 12,000 | — | — |
| 2002-03-14 | $1.51 | $1.51 | 10,600 | — | — |
| 2002-03-13 | $1.74 | $1.74 | 22,000 | — | — |
| 2002-03-12 | $1.55 | $1.55 | 700 | — | — |
| 2002-03-11 | $1.54 | $1.54 | 300 | — | — |
| 2002-03-08 | $1.55 | $1.55 | 7,700 | — | — |
| 2002-03-07 | $1.41 | $1.41 | 100 | — | — |
| 2002-03-06 | $1.40 | $1.40 | 400 | — | — |
| 2002-03-05 | $1.42 | $1.42 | 0 | — | — |
| 2002-03-04 | $1.42 | $1.42 | 500 | — | — |
| 2002-03-01 | $1.45 | $1.45 | 4,500 | — | — |
| 2002-02-28 | $1.41 | $1.41 | 500 | — | — |
| 2002-02-27 | $1.50 | $1.50 | 0 | — | — |
| 2002-02-26 | $1.50 | $1.50 | 2,500 | — | — |
| 2002-02-25 | $1.50 | $1.50 | 0 | — | — |
| 2002-02-22 | $1.50 | $1.50 | 2,500 | — | — |
| 2002-02-21 | $1.50 | $1.50 | 500 | — | — |
| 2002-02-20 | $1.50 | $1.50 | 5,500 | — | — |
| 2002-02-19 | $1.55 | $1.55 | 1,100 | — | — |
| 2002-02-15 | $1.60 | $1.60 | 0 | — | — |
| 2002-02-14 | $1.60 | $1.60 | 1,300 | — | — |
| 2002-02-13 | $1.70 | $1.70 | 100 | — | — |
| 2002-02-12 | $1.74 | $1.74 | 0 | — | — |
| 2002-02-11 | $1.74 | $1.74 | 200 | — | — |
| 2002-02-08 | $1.74 | $1.74 | 1,500 | — | — |
| 2002-02-07 | $1.60 | $1.60 | 1,500 | — | — |
| 2002-02-06 | $1.60 | $1.60 | 2,500 | — | — |
| 2002-02-05 | $1.60 | $1.60 | 1,000 | — | — |
| 2002-02-04 | $1.65 | $1.65 | 4,000 | — | — |
| 2002-02-01 | $1.65 | $1.65 | 3,100 | — | — |
| 2002-01-31 | $1.60 | $1.60 | 1,000 | — | — |
| 2002-01-30 | $1.61 | $1.61 | 0 | — | — |
| 2002-01-29 | $1.61 | $1.61 | 1,900 | — | — |
| 2002-01-28 | $1.65 | $1.65 | 6,200 | — | — |
| 2002-01-25 | $1.70 | $1.70 | 12,700 | — | — |
| 2002-01-24 | $1.58 | $1.58 | 5,000 | — | — |
| 2002-01-23 | $1.61 | $1.61 | 500 | — | — |
| 2002-01-22 | $1.65 | $1.65 | 11,800 | — | — |
| 2002-01-18 | $1.70 | $1.70 | 400 | — | — |
| 2002-01-17 | $1.75 | $1.75 | 6,800 | — | — |
| 2002-01-16 | $1.61 | $1.61 | 8,000 | — | — |
| 2002-01-15 | $1.65 | $1.65 | 1,700 | — | — |
| 2002-01-14 | $1.65 | $1.65 | 1,000 | — | — |
| 2002-01-11 | $1.60 | $1.60 | 8,400 | — | — |
| 2002-01-10 | $1.65 | $1.65 | 1,700 | — | — |
| 2002-01-09 | $1.74 | $1.74 | 0 | — | — |
| 2002-01-08 | $1.74 | $1.74 | 4,800 | — | — |
| 2002-01-07 | $1.85 | $1.85 | 2,700 | — | — |
| 2002-01-04 | $1.75 | $1.75 | 9,300 | — | — |
| 2002-01-03 | $1.69 | $1.69 | 6,800 | — | — |
| 2002-01-02 | $1.58 | $1.58 | 5,900 | — | — |