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
- 1985-06-24 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 | $3.78 | $3.78 | 2,200 | — | — |
| 2002-12-30 | $3.72 | $3.72 | 817 | — | — |
| 2002-12-27 | $3.78 | $3.78 | 6,433 | — | — |
| 2002-12-26 | $3.78 | $3.78 | 4,967 | — | — |
| 2002-12-24 | $3.78 | $3.78 | 1,067 | — | — |
| 2002-12-23 | $3.78 | $3.78 | 400 | — | — |
| 2002-12-20 | $3.78 | $3.78 | 667 | — | — |
| 2002-12-19 | $3.78 | $3.78 | 3,150 | — | — |
| 2002-12-18 | $3.72 | $3.72 | 1,717 | — | — |
| 2002-12-17 | $3.72 | $3.72 | 3,600 | — | — |
| 2002-12-16 | $3.78 | $3.78 | 100 | — | — |
| 2002-12-13 | $3.72 | $3.72 | 200 | — | — |
| 2002-12-12 | $3.72 | $3.72 | 0 | — | — |
| 2002-12-11 | $3.72 | $3.72 | 2,833 | — | — |
| 2002-12-10 | $3.78 | $3.78 | 83 | — | — |
| 2002-12-09 | $3.78 | $3.78 | 167 | — | — |
| 2002-12-06 | $3.78 | $3.78 | 67 | — | — |
| 2002-12-05 | $3.78 | $3.78 | 50 | — | — |
| 2002-12-04 | $3.72 | $3.72 | 183 | — | — |
| 2002-12-03 | $3.30 | $3.30 | 583 | — | — |
| 2002-12-02 | $3.84 | $3.84 | 317 | — | — |
| 2002-11-29 | $3.78 | $3.78 | 400 | — | — |
| 2002-11-27 | $3.78 | $3.78 | 0 | — | — |
| 2002-11-26 | $3.78 | $3.78 | 267 | — | — |
| 2002-11-25 | $3.78 | $3.78 | 50 | — | — |
| 2002-11-22 | $3.78 | $3.78 | 3,317 | — | — |
| 2002-11-21 | $3.72 | $3.72 | 4,350 | — | — |
| 2002-11-20 | $3.72 | $3.72 | 0 | — | — |
| 2002-11-19 | $3.72 | $3.72 | 517 | — | — |
| 2002-11-18 | $3.72 | $3.72 | 567 | — | — |
| 2002-11-15 | $3.72 | $3.72 | 383 | — | — |
| 2002-11-14 | $3.72 | $3.72 | 383 | — | — |
| 2002-11-13 | $3.78 | $3.78 | 250 | — | — |
| 2002-11-12 | $3.72 | $3.72 | 0 | — | — |
| 2002-11-11 | $3.72 | $3.72 | 1,867 | — | — |
| 2002-11-08 | $3.72 | $3.72 | 0 | — | — |
| 2002-11-07 | $3.72 | $3.72 | 817 | — | — |
| 2002-11-06 | $3.78 | $3.78 | 0 | — | — |
| 2002-11-05 | $3.78 | $3.78 | 2,650 | — | — |
| 2002-11-04 | $3.72 | $3.72 | 683 | — | — |
| 2002-11-01 | $3.78 | $3.78 | 167 | — | — |
| 2002-10-31 | $3.78 | $3.78 | 433 | — | — |
| 2002-10-30 | $3.78 | $3.78 | 83 | — | — |
| 2002-10-29 | $3.78 | $3.78 | 17 | — | — |
| 2002-10-28 | $3.78 | $3.78 | 417 | — | — |
| 2002-10-25 | $3.78 | $3.78 | 17 | — | — |
| 2002-10-24 | $3.66 | $3.66 | 100 | — | — |
| 2002-10-23 | $3.78 | $3.78 | 1,367 | — | — |
| 2002-10-22 | $3.78 | $3.78 | 417 | — | — |
| 2002-10-21 | $3.66 | $3.66 | 17 | — | — |
| 2002-10-18 | $3.84 | $3.84 | 183 | — | — |
| 2002-10-17 | $3.78 | $3.78 | 0 | — | — |
| 2002-10-16 | $3.78 | $3.78 | 183 | — | — |
| 2002-10-15 | $3.78 | $3.78 | 8,867 | — | — |
| 2002-10-14 | $3.90 | $3.90 | 250 | — | — |
| 2002-10-11 | $3.78 | $3.78 | 500 | — | — |
| 2002-10-10 | $3.78 | $3.78 | 1,700 | — | — |
| 2002-10-09 | $3.78 | $3.78 | 0 | — | — |
| 2002-10-08 | $3.78 | $3.78 | 0 | — | — |
| 2002-10-07 | $3.78 | $3.78 | 2,017 | — | — |
| 2002-10-04 | $3.90 | $3.90 | 833 | — | — |
| 2002-10-03 | $3.78 | $3.78 | 1,650 | — | — |
| 2002-10-02 | $3.78 | $3.78 | 867 | — | — |
| 2002-10-01 | $3.78 | $3.78 | 0 | — | — |
| 2002-09-30 | $3.78 | $3.78 | 400 | — | — |
| 2002-09-27 | $3.78 | $3.78 | 417 | — | — |
| 2002-09-26 | $3.78 | $3.78 | 0 | — | — |
| 2002-09-25 | $3.78 | $3.78 | 0 | — | — |
| 2002-09-24 | $3.78 | $3.78 | 3,417 | — | — |
| 2002-09-23 | $3.84 | $3.84 | 17 | — | — |
| 2002-09-20 | $3.90 | $3.90 | 67 | — | — |
| 2002-09-19 | $3.84 | $3.84 | 2,133 | — | — |
| 2002-09-18 | $3.90 | $3.90 | 467 | — | — |
| 2002-09-17 | $3.84 | $3.84 | 1,400 | — | — |
| 2002-09-16 | $3.78 | $3.78 | 133 | — | — |
| 2002-09-13 | $3.78 | $3.78 | 0 | — | — |
| 2002-09-12 | $3.78 | $3.78 | 683 | — | — |
| 2002-09-11 | $3.84 | $3.84 | 0 | — | — |
| 2002-09-10 | $3.84 | $3.84 | 0 | — | — |
| 2002-09-09 | $3.84 | $3.84 | 0 | — | — |
| 2002-09-06 | $3.84 | $3.84 | 0 | — | — |
| 2002-09-05 | $3.84 | $3.84 | 50 | — | — |
| 2002-09-04 | $3.84 | $3.84 | 0 | — | — |
| 2002-09-03 | $3.84 | $3.84 | 150 | — | — |
| 2002-08-30 | $4.26 | $4.26 | 867 | — | — |
| 2002-08-29 | $4.08 | $4.08 | 33 | — | — |
| 2002-08-28 | $4.08 | $4.08 | 0 | — | — |
| 2002-08-27 | $4.08 | $4.08 | 417 | — | — |
| 2002-08-26 | $4.20 | $4.20 | 167 | — | — |
| 2002-08-23 | $4.20 | $4.20 | 0 | — | — |
| 2002-08-22 | $4.20 | $4.20 | 850 | — | — |
| 2002-08-21 | $4.20 | $4.20 | 67 | — | — |
| 2002-08-20 | $4.20 | $4.20 | 433 | — | — |
| 2002-08-19 | $4.08 | $4.08 | 17 | — | — |
| 2002-08-16 | $4.08 | $4.08 | 0 | — | — |
| 2002-08-15 | $4.08 | $4.08 | 0 | — | — |
| 2002-08-14 | $4.08 | $4.08 | 233 | — | — |
| 2002-08-13 | $4.26 | $4.26 | 117 | — | — |
| 2002-08-12 | $4.08 | $4.08 | 0 | — | — |
| 2002-08-09 | $4.08 | $4.08 | 0 | — | — |
| 2002-08-08 | $4.08 | $4.08 | 1,817 | — | — |
| 2002-08-07 | $4.20 | $4.20 | 483 | — | — |
| 2002-08-06 | $4.26 | $4.26 | 50 | — | — |
| 2002-08-05 | $3.78 | $3.78 | 3,800 | — | — |
| 2002-08-02 | $3.78 | $3.78 | 0 | — | — |
| 2002-08-01 | $3.78 | $3.78 | 1,683 | — | — |
| 2002-07-31 | $3.78 | $3.78 | 33 | — | — |
| 2002-07-30 | $3.78 | $3.78 | 533 | — | — |
| 2002-07-29 | $3.78 | $3.78 | 0 | — | — |
| 2002-07-26 | $3.78 | $3.78 | 0 | — | — |
| 2002-07-25 | $3.78 | $3.78 | 0 | — | — |
| 2002-07-24 | $3.78 | $3.78 | 0 | — | — |
| 2002-07-23 | $3.78 | $3.78 | 133 | — | — |
| 2002-07-22 | $3.78 | $3.78 | 333 | — | — |
| 2002-07-19 | $3.90 | $3.90 | 0 | — | — |
| 2002-07-18 | $3.90 | $3.90 | 0 | — | — |
| 2002-07-17 | $3.90 | $3.90 | 3,517 | — | — |
| 2002-07-16 | $3.78 | $3.78 | 217 | — | — |
| 2002-07-15 | $3.78 | $3.78 | 50 | — | — |
| 2002-07-12 | $3.78 | $3.78 | 3,017 | — | — |
| 2002-07-11 | $3.84 | $3.84 | 267 | — | — |
| 2002-07-10 | $3.90 | $3.90 | 433 | — | — |
| 2002-07-09 | $3.78 | $3.78 | 550 | — | — |
| 2002-07-08 | $3.78 | $3.78 | 1,183 | — | — |
| 2002-07-05 | $3.78 | $3.78 | 0 | — | — |
| 2002-07-03 | $3.78 | $3.78 | 2,433 | — | — |
| 2002-07-02 | $3.84 | $3.84 | 0 | — | — |
| 2002-07-01 | $3.84 | $3.84 | 9,167 | — | — |
| 2002-06-28 | $3.78 | $3.78 | 0 | — | — |
| 2002-06-27 | $3.78 | $3.78 | 0 | — | — |
| 2002-06-26 | $3.78 | $3.78 | 0 | — | — |
| 2002-06-25 | $3.78 | $3.78 | 0 | — | — |
| 2002-06-24 | $3.78 | $3.78 | 1,550 | — | — |
| 2002-06-21 | $3.78 | $3.78 | 1,667 | — | — |
| 2002-06-20 | $3.78 | $3.78 | 1,367 | — | — |
| 2002-06-19 | $3.78 | $3.78 | 367 | — | — |
| 2002-06-18 | $3.78 | $3.78 | 450 | — | — |
| 2002-06-17 | $3.90 | $3.90 | 167 | — | — |
| 2002-06-14 | $3.90 | $3.90 | 0 | — | — |
| 2002-06-13 | $3.90 | $3.90 | 100 | — | — |
| 2002-06-12 | $3.78 | $3.78 | 3,633 | — | — |
| 2002-06-11 | $3.78 | $3.78 | 67 | — | — |
| 2002-06-10 | $4.02 | $4.02 | 250 | — | — |
| 2002-06-07 | $3.84 | $3.84 | 217 | — | — |
| 2002-06-06 | $3.90 | $3.90 | 5,633 | — | — |
| 2002-06-05 | $4.08 | $4.08 | 5,517 | — | — |
| 2002-06-04 | $3.78 | $3.78 | 12,117 | — | — |
| 2002-06-03 | $4.08 | $4.08 | 17,317 | — | — |
| 2002-05-31 | $4.62 | $4.62 | 6,717 | — | — |
| 2002-05-30 | $4.80 | $4.80 | 9,417 | — | — |
| 2002-05-29 | $4.44 | $4.44 | 4,933 | — | — |
| 2002-05-28 | $4.26 | $4.26 | 17,317 | — | — |
| 2002-05-24 | $4.20 | $4.20 | 9,550 | — | — |
| 2002-05-23 | $4.26 | $4.26 | 5,833 | — | — |
| 2002-05-22 | $4.20 | $4.20 | 3,950 | — | — |
| 2002-05-21 | $4.92 | $4.92 | 8,717 | — | — |
| 2002-05-20 | $6.00 | $6.00 | 5,117 | — | — |
| 2002-05-17 | $8.40 | $8.40 | 0 | — | — |
| 2002-05-16 | $8.40 | $8.40 | 0 | — | — |
| 2002-05-15 | $8.40 | $8.40 | 700 | — | — |
| 2002-05-14 | $8.28 | $8.28 | 133 | — | — |
| 2002-05-13 | $7.56 | $7.56 | 17 | — | — |
| 2002-05-10 | $8.10 | $8.10 | 0 | — | — |
| 2002-05-09 | $8.10 | $8.10 | 783 | — | — |
| 2002-05-08 | $8.76 | $8.76 | 867 | — | — |
| 2002-05-07 | $8.28 | $8.28 | 567 | — | — |
| 2002-05-06 | $9.00 | $9.00 | 1,183 | — | — |
| 2002-05-03 | $9.00 | $9.00 | 3,400 | — | — |
| 2002-05-02 | $8.40 | $8.40 | 4,583 | — | — |
| 2002-05-01 | $8.88 | $8.88 | 8,550 | — | — |
| 2002-04-30 | $9.00 | $9.00 | 7,567 | — | — |
| 2002-04-29 | $9.00 | $9.00 | 733 | — | — |
| 2002-04-26 | $9.12 | $9.12 | 5,833 | — | — |
| 2002-04-25 | $9.24 | $9.24 | 333 | — | — |
| 2002-04-24 | $9.00 | $9.00 | 4,717 | — | — |
| 2002-04-23 | $8.88 | $8.88 | 3,100 | — | — |
| 2002-04-22 | $8.70 | $8.70 | 1,917 | — | — |
| 2002-04-19 | $9.24 | $9.24 | 383 | — | — |
| 2002-04-18 | $9.12 | $9.12 | 1,833 | — | — |
| 2002-04-17 | $9.00 | $9.00 | 2,317 | — | — |
| 2002-04-16 | $9.00 | $9.00 | 600 | — | — |
| 2002-04-15 | $8.82 | $8.82 | 550 | — | — |
| 2002-04-12 | $9.00 | $9.00 | 1,950 | — | — |
| 2002-04-11 | $9.00 | $9.00 | 1,083 | — | — |
| 2002-04-10 | $9.00 | $9.00 | 733 | — | — |
| 2002-04-09 | $8.58 | $8.58 | 17,633 | — | — |
| 2002-04-08 | $9.24 | $9.24 | 3,200 | — | — |
| 2002-04-05 | $9.00 | $9.00 | 67 | — | — |
| 2002-04-04 | $9.90 | $9.90 | 2,700 | — | — |
| 2002-04-03 | $9.48 | $9.48 | 167 | — | — |
| 2002-04-02 | $9.36 | $9.36 | 1,100 | — | — |
| 2002-04-01 | $9.30 | $9.30 | 850 | — | — |
| 2002-03-28 | $9.30 | $9.30 | 267 | — | — |
| 2002-03-27 | $9.54 | $9.54 | 0 | — | — |
| 2002-03-26 | $9.54 | $9.54 | 650 | — | — |
| 2002-03-25 | $9.60 | $9.60 | 83 | — | — |
| 2002-03-22 | $9.84 | $9.84 | 200 | — | — |
| 2002-03-21 | $9.78 | $9.78 | 83 | — | — |
| 2002-03-20 | $9.60 | $9.60 | 1,933 | — | — |
| 2002-03-19 | $9.60 | $9.60 | 17,650 | — | — |
| 2002-03-18 | $9.60 | $9.60 | 16,917 | — | — |
| 2002-03-15 | $9.60 | $9.60 | 5,750 | — | — |
| 2002-03-14 | $9.90 | $9.90 | 0 | — | — |
| 2002-03-13 | $9.90 | $9.90 | 0 | — | — |
| 2002-03-12 | $9.90 | $9.90 | 0 | — | — |
| 2002-03-11 | $9.90 | $9.90 | 717 | — | — |
| 2002-03-08 | $10.20 | $10.20 | 2,800 | — | — |
| 2002-03-07 | $10.20 | $10.20 | 2,117 | — | — |
| 2002-03-06 | $10.20 | $10.20 | 2,550 | — | — |
| 2002-03-05 | $10.02 | $10.02 | 4,250 | — | — |
| 2002-03-04 | $10.50 | $10.50 | 1,750 | — | — |
| 2002-03-01 | $10.50 | $10.50 | 83 | — | — |
| 2002-02-28 | $10.50 | $10.50 | 233 | — | — |
| 2002-02-27 | $10.50 | $10.50 | 300 | — | — |
| 2002-02-26 | $10.50 | $10.50 | 117 | — | — |
| 2002-02-25 | $10.20 | $10.20 | 800 | — | — |
| 2002-02-22 | $10.20 | $10.20 | 2,117 | — | — |
| 2002-02-21 | $9.90 | $9.90 | 117 | — | — |
| 2002-02-20 | $10.74 | $10.74 | 300 | — | — |
| 2002-02-19 | $10.50 | $10.50 | 250 | — | — |
| 2002-02-15 | $10.50 | $10.50 | 600 | — | — |
| 2002-02-14 | $9.90 | $9.90 | 1,550 | — | — |
| 2002-02-13 | $10.20 | $10.20 | 2,033 | — | — |
| 2002-02-12 | $9.90 | $9.90 | 433 | — | — |
| 2002-02-11 | $9.90 | $9.90 | 500 | — | — |
| 2002-02-08 | $10.20 | $10.20 | 283 | — | — |
| 2002-02-07 | $10.26 | $10.26 | 917 | — | — |
| 2002-02-06 | $10.80 | $10.80 | 83 | — | — |
| 2002-02-05 | $10.50 | $10.50 | 1,450 | — | — |
| 2002-02-04 | $10.32 | $10.32 | 1,050 | — | — |
| 2002-02-01 | $9.90 | $9.90 | 167 | — | — |
| 2002-01-31 | $9.90 | $9.90 | 100 | — | — |
| 2002-01-30 | $10.20 | $10.20 | 1,067 | — | — |
| 2002-01-29 | $10.20 | $10.20 | 550 | — | — |
| 2002-01-28 | $10.20 | $10.20 | 2,050 | — | — |
| 2002-01-25 | $10.08 | $10.08 | 183 | — | — |
| 2002-01-24 | $10.74 | $10.74 | 417 | — | — |
| 2002-01-23 | $10.20 | $10.20 | 1,233 | — | — |
| 2002-01-22 | $9.90 | $9.90 | 683 | — | — |
| 2002-01-18 | $10.20 | $10.20 | 150 | — | — |
| 2002-01-17 | $10.26 | $10.26 | 2,050 | — | — |
| 2002-01-16 | $10.44 | $10.44 | 83 | — | — |
| 2002-01-15 | $10.20 | $10.20 | 3,717 | — | — |
| 2002-01-14 | $9.90 | $9.90 | 4,317 | — | — |
| 2002-01-11 | $10.26 | $10.26 | 583 | — | — |
| 2002-01-10 | $10.20 | $10.20 | 1,150 | — | — |
| 2002-01-09 | $10.20 | $10.20 | 1,300 | — | — |
| 2002-01-08 | $10.02 | $10.02 | 5,233 | — | — |
| 2002-01-07 | $9.66 | $9.66 | 1,117 | — | — |
| 2002-01-04 | $10.20 | $10.20 | 1,617 | — | — |
| 2002-01-03 | $10.20 | $10.20 | 2,883 | — | — |
| 2002-01-02 | $10.20 | $10.20 | 500 | — | — |