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
- 1980-03-18 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 | $4.08 | $4.23 | 9,400 | — | — |
| 2002-12-30 | $4.09 | $4.25 | 18,800 | — | — |
| 2002-12-27 | $4.17 | $4.33 | 5,400 | — | — |
| 2002-12-26 | $4.17 | $4.33 | 3,400 | — | — |
| 2002-12-24 | $4.21 | $4.37 | 1,400 | — | — |
| 2002-12-23 | $4.13 | $4.29 | 7,400 | — | — |
| 2002-12-20 | $4.10 | $4.26 | 8,600 | — | — |
| 2002-12-19 | $4.18 | $4.34 | 3,400 | — | — |
| 2002-12-18 | $4.08 | $4.23 | 13,200 | — | — |
| 2002-12-17 | $4.10 | $4.25 | 2,600 | — | — |
| 2002-12-16 | $4.20 | $4.36 | 3,400 | — | — |
| 2002-12-13 | $4.18 | $4.34 | 9,800 | — | — |
| 2002-12-12 | $4.21 | $4.37 | 8,200 | — | — |
| 2002-12-11 | $4.16 | $4.32 | 19,000 | — | — |
| 2002-12-10 | $4.30 | $4.47 | 7,400 | — | — |
| 2002-12-09 | $4.22 | $4.38 | 5,200 | — | — |
| 2002-12-06 | $4.08 | $4.24 | 3,600 | — | — |
| 2002-12-05 | $4.12 | $4.27 | 8,000 | — | — |
| 2002-12-04 | $4.05 | $4.21 | 2,000 | — | — |
| 2002-12-03 | $3.94 | $4.09 | 28,800 | — | — |
| 2002-12-02 | $3.80 | $3.95 | 8,600 | — | — |
| 2002-11-29 | $3.79 | $3.93 | 0 | — | — |
| 2002-11-27 | $3.79 | $3.93 | 19,400 | — | — |
| 2002-11-26 | $3.79 | $3.94 | 15,200 | — | — |
| 2002-11-25 | $3.71 | $3.85 | 7,600 | — | — |
| 2002-11-22 | $3.80 | $3.95 | 9,200 | — | — |
| 2002-11-21 | $3.80 | $3.94 | 22,400 | — | — |
| 2002-11-20 | $3.99 | $4.14 | 13,400 | — | — |
| 2002-11-19 | $3.65 | $3.79 | 30,400 | — | — |
| 2002-11-18 | $3.53 | $3.66 | 170,000 | — | — |
| 2002-11-15 | $3.66 | $3.80 | 8,400 | — | — |
| 2002-11-14 | $3.73 | $3.87 | 4,400 | — | — |
| 2002-11-13 | $3.60 | $3.74 | 16,200 | — | — |
| 2002-11-12 | $3.73 | $3.87 | 32,200 | — | — |
| 2002-11-11 | $3.45 | $3.58 | 15,000 | — | — |
| 2002-11-08 | $3.32 | $3.45 | 5,800 | — | — |
| 2002-11-07 | $3.38 | $3.51 | 19,600 | — | — |
| 2002-11-06 | $3.14 | $3.26 | 44,800 | — | — |
| 2002-11-05 | $3.11 | $3.23 | 34,400 | — | — |
| 2002-11-04 | $3.18 | $3.30 | 2,400 | — | — |
| 2002-11-01 | $3.19 | $3.31 | 1,600 | — | — |
| 2002-10-31 | $3.19 | $3.31 | 2,600 | — | — |
| 2002-10-30 | $3.10 | $3.22 | 5,200 | — | — |
| 2002-10-29 | $3.17 | $3.29 | 3,600 | — | — |
| 2002-10-28 | $3.20 | $3.32 | 17,600 | — | — |
| 2002-10-25 | $3.20 | $3.32 | 1,800 | — | — |
| 2002-10-24 | $3.10 | $3.22 | 4,600 | — | — |
| 2002-10-23 | $3.10 | $3.22 | 400 | — | — |
| 2002-10-22 | $3.10 | $3.22 | 6,600 | — | — |
| 2002-10-21 | $3.13 | $3.25 | 1,200 | — | — |
| 2002-10-18 | $3.20 | $3.32 | 7,800 | — | — |
| 2002-10-17 | $3.20 | $3.32 | 7,600 | — | — |
| 2002-10-16 | $3.19 | $3.31 | 22,600 | — | — |
| 2002-10-15 | $3.20 | $3.32 | 0 | — | — |
| 2002-10-14 | $3.20 | $3.32 | 12,800 | — | — |
| 2002-10-11 | $3.25 | $3.37 | 3,600 | — | — |
| 2002-10-10 | $3.12 | $3.24 | 84,200 | — | — |
| 2002-10-09 | $3.00 | $3.12 | 2,600 | — | — |
| 2002-10-08 | $3.08 | $3.19 | 85,800 | — | — |
| 2002-10-07 | $3.05 | $3.16 | 55,800 | — | — |
| 2002-10-04 | $3.37 | $3.50 | 13,400 | — | — |
| 2002-10-03 | $3.18 | $3.30 | 6,400 | — | — |
| 2002-10-02 | $3.18 | $3.30 | 14,000 | — | — |
| 2002-10-01 | $3.12 | $3.24 | 25,400 | — | — |
| 2002-09-30 | $3.22 | $3.34 | 800 | — | — |
| 2002-09-27 | $3.13 | $3.25 | 3,200 | — | — |
| 2002-09-26 | $3.30 | $3.42 | 1,000 | — | — |
| 2002-09-25 | $3.27 | $3.40 | 5,000 | — | — |
| 2002-09-24 | $3.15 | $3.27 | 1,600 | — | — |
| 2002-09-23 | $3.15 | $3.27 | 24,800 | — | — |
| 2002-09-20 | $3.08 | $3.20 | 108,400 | — | — |
| 2002-09-19 | $3.23 | $3.36 | 4,000 | — | — |
| 2002-09-18 | $3.35 | $3.47 | 2,000 | — | — |
| 2002-09-17 | $3.34 | $3.47 | 5,000 | — | — |
| 2002-09-16 | $3.37 | $3.50 | 1,200 | — | — |
| 2002-09-13 | $3.37 | $3.50 | 1,000 | — | — |
| 2002-09-12 | $3.30 | $3.42 | 800 | — | — |
| 2002-09-11 | $3.30 | $3.42 | 11,400 | — | — |
| 2002-09-10 | $3.30 | $3.43 | 16,400 | — | — |
| 2002-09-09 | $3.30 | $3.42 | 1,000 | — | — |
| 2002-09-06 | $3.27 | $3.39 | 19,400 | — | — |
| 2002-09-05 | $3.34 | $3.46 | 16,400 | — | — |
| 2002-09-04 | $3.41 | $3.54 | 22,400 | — | — |
| 2002-09-03 | $3.35 | $3.48 | 11,800 | — | — |
| 2002-08-30 | $3.39 | $3.52 | 11,200 | — | — |
| 2002-08-29 | $3.17 | $3.29 | 5,000 | — | — |
| 2002-08-28 | $3.41 | $3.54 | 4,800 | — | — |
| 2002-08-27 | $3.34 | $3.47 | 20,400 | — | — |
| 2002-08-26 | $3.39 | $3.52 | 1,200 | — | — |
| 2002-08-23 | $3.41 | $3.54 | 8,000 | — | — |
| 2002-08-22 | $3.45 | $3.58 | 13,200 | — | — |
| 2002-08-21 | $3.38 | $3.51 | 1,600 | — | — |
| 2002-08-20 | $3.38 | $3.51 | 3,000 | — | — |
| 2002-08-19 | $3.45 | $3.58 | 3,400 | — | — |
| 2002-08-16 | $3.38 | $3.51 | 1,200 | — | — |
| 2002-08-15 | $3.43 | $3.56 | 0 | — | — |
| 2002-08-14 | $3.43 | $3.56 | 800 | — | — |
| 2002-08-13 | $3.38 | $3.51 | 8,400 | — | — |
| 2002-08-12 | $3.43 | $3.56 | 6,000 | — | — |
| 2002-08-09 | $3.44 | $3.57 | 0 | — | — |
| 2002-08-08 | $3.44 | $3.57 | 200 | — | — |
| 2002-08-07 | $3.49 | $3.63 | 200 | — | — |
| 2002-08-06 | $3.48 | $3.62 | 5,200 | — | — |
| 2002-08-05 | $3.38 | $3.51 | 3,200 | — | — |
| 2002-08-02 | $3.47 | $3.60 | 600 | — | — |
| 2002-08-01 | $3.47 | $3.60 | 12,200 | — | — |
| 2002-07-31 | $3.45 | $3.58 | 7,000 | — | — |
| 2002-07-30 | $3.44 | $3.57 | 5,400 | — | — |
| 2002-07-29 | $3.41 | $3.51 | 1,400 | — | — |
| 2002-07-26 | $3.49 | $3.59 | 13,200 | — | — |
| 2002-07-25 | $3.50 | $3.60 | 5,200 | — | — |
| 2002-07-24 | $3.53 | $3.63 | 6,400 | — | — |
| 2002-07-23 | $3.44 | $3.54 | 5,200 | — | — |
| 2002-07-22 | $3.52 | $3.62 | 14,000 | — | — |
| 2002-07-19 | $3.51 | $3.61 | 9,800 | — | — |
| 2002-07-18 | $3.38 | $3.48 | 1,200 | — | — |
| 2002-07-17 | $3.48 | $3.58 | 10,800 | — | — |
| 2002-07-16 | $3.48 | $3.58 | 18,600 | — | — |
| 2002-07-15 | $3.50 | $3.60 | 16,000 | — | — |
| 2002-07-12 | $3.48 | $3.58 | 1,600 | — | — |
| 2002-07-11 | $3.47 | $3.57 | 11,000 | — | — |
| 2002-07-10 | $3.50 | $3.60 | 2,600 | — | — |
| 2002-07-09 | $3.47 | $3.57 | 9,000 | — | — |
| 2002-07-08 | $3.49 | $3.59 | 1,400 | — | — |
| 2002-07-05 | $3.45 | $3.55 | 1,600 | — | — |
| 2002-07-03 | $3.45 | $3.55 | 10,200 | — | — |
| 2002-07-02 | $3.40 | $3.50 | 8,000 | — | — |
| 2002-07-01 | $3.46 | $3.56 | 3,000 | — | — |
| 2002-06-28 | $3.53 | $3.63 | 4,600 | — | — |
| 2002-06-27 | $3.35 | $3.44 | 6,000 | — | — |
| 2002-06-26 | $3.35 | $3.45 | 9,200 | — | — |
| 2002-06-25 | $3.55 | $3.66 | 7,400 | — | — |
| 2002-06-24 | $3.50 | $3.60 | 3,000 | — | — |
| 2002-06-21 | $3.60 | $3.70 | 2,400 | — | — |
| 2002-06-20 | $3.59 | $3.70 | 3,000 | — | — |
| 2002-06-19 | $3.59 | $3.70 | 1,800 | — | — |
| 2002-06-18 | $3.60 | $3.70 | 12,600 | — | — |
| 2002-06-17 | $3.55 | $3.66 | 37,000 | — | — |
| 2002-06-14 | $3.45 | $3.55 | 24,000 | — | — |
| 2002-06-13 | $3.45 | $3.55 | 15,400 | — | — |
| 2002-06-12 | $3.33 | $3.42 | 2,200 | — | — |
| 2002-06-11 | $3.44 | $3.54 | 2,000 | — | — |
| 2002-06-10 | $3.34 | $3.44 | 8,400 | — | — |
| 2002-06-07 | $3.20 | $3.29 | 6,600 | — | — |
| 2002-06-06 | $3.38 | $3.48 | 6,600 | — | — |
| 2002-06-05 | $3.39 | $3.49 | 9,000 | — | — |
| 2002-06-04 | $3.28 | $3.37 | 7,400 | — | — |
| 2002-06-03 | $3.25 | $3.35 | 16,000 | — | — |
| 2002-05-31 | $3.33 | $3.42 | 42,600 | — | — |
| 2002-05-30 | $3.43 | $3.53 | 17,800 | — | — |
| 2002-05-29 | $3.48 | $3.58 | 7,400 | — | — |
| 2002-05-28 | $3.50 | $3.60 | 6,800 | — | — |
| 2002-05-24 | $3.52 | $3.62 | 3,200 | — | — |
| 2002-05-23 | $3.53 | $3.63 | 1,800 | — | — |
| 2002-05-22 | $3.56 | $3.67 | 3,800 | — | — |
| 2002-05-21 | $3.56 | $3.66 | 4,000 | — | — |
| 2002-05-20 | $3.60 | $3.71 | 2,800 | — | — |
| 2002-05-17 | $3.67 | $3.78 | 1,000 | — | — |
| 2002-05-16 | $3.63 | $3.73 | 800 | — | — |
| 2002-05-15 | $3.63 | $3.73 | 20,800 | — | — |
| 2002-05-14 | $3.58 | $3.68 | 2,600 | — | — |
| 2002-05-13 | $3.58 | $3.69 | 7,000 | — | — |
| 2002-05-10 | $3.50 | $3.60 | 4,000 | — | — |
| 2002-05-09 | $3.50 | $3.60 | 6,400 | — | — |
| 2002-05-08 | $3.70 | $3.81 | 16,000 | — | — |
| 2002-05-07 | $3.65 | $3.76 | 3,400 | — | — |
| 2002-05-06 | $3.70 | $3.81 | 7,400 | — | — |
| 2002-05-03 | $3.68 | $3.79 | 6,800 | — | — |
| 2002-05-02 | $3.55 | $3.66 | 3,000 | — | — |
| 2002-05-01 | $3.50 | $3.60 | 12,200 | — | — |
| 2002-04-30 | $3.70 | $3.81 | 1,800 | — | — |
| 2002-04-29 | $3.68 | $3.78 | 7,600 | — | — |
| 2002-04-26 | $3.56 | $3.66 | 12,200 | — | — |
| 2002-04-25 | $3.65 | $3.76 | 2,000 | — | — |
| 2002-04-24 | $3.65 | $3.76 | 600 | — | — |
| 2002-04-23 | $3.70 | $3.81 | 23,400 | — | — |
| 2002-04-22 | $3.53 | $3.63 | 49,400 | — | — |
| 2002-04-19 | $3.60 | $3.71 | 18,600 | — | — |
| 2002-04-18 | $3.50 | $3.60 | 54,000 | — | — |
| 2002-04-17 | $3.50 | $3.60 | 42,200 | — | — |
| 2002-04-16 | $3.65 | $3.76 | 61,400 | — | — |
| 2002-04-15 | $3.55 | $3.66 | 61,800 | — | — |
| 2002-04-12 | $3.58 | $3.68 | 26,000 | — | — |
| 2002-04-11 | $3.50 | $3.60 | 10,600 | — | — |
| 2002-04-10 | $3.67 | $3.78 | 21,000 | — | — |
| 2002-04-09 | $3.55 | $3.65 | 14,200 | — | — |
| 2002-04-08 | $3.55 | $3.66 | 9,000 | — | — |
| 2002-04-05 | $3.58 | $3.68 | 7,200 | — | — |
| 2002-04-04 | $3.48 | $3.58 | 2,800 | — | — |
| 2002-04-03 | $3.50 | $3.60 | 400 | — | — |
| 2002-04-02 | $3.48 | $3.58 | 15,000 | — | — |
| 2002-04-01 | $3.41 | $3.51 | 200 | — | — |
| 2002-03-28 | $3.50 | $3.60 | 10,400 | — | — |
| 2002-03-27 | $3.50 | $3.60 | 9,000 | — | — |
| 2002-03-26 | $3.57 | $3.68 | 600 | — | — |
| 2002-03-25 | $3.58 | $3.68 | 3,200 | — | — |
| 2002-03-22 | $3.57 | $3.67 | 400 | — | — |
| 2002-03-21 | $3.60 | $3.71 | 1,600 | — | — |
| 2002-03-20 | $3.60 | $3.70 | 3,200 | — | — |
| 2002-03-19 | $3.60 | $3.71 | 2,000 | — | — |
| 2002-03-18 | $3.55 | $3.66 | 9,200 | — | — |
| 2002-03-15 | $3.50 | $3.60 | 400 | — | — |
| 2002-03-14 | $3.55 | $3.66 | 5,600 | — | — |
| 2002-03-13 | $3.58 | $3.68 | 1,000 | — | — |
| 2002-03-12 | $3.60 | $3.71 | 600 | — | — |
| 2002-03-11 | $3.55 | $3.66 | 800 | — | — |
| 2002-03-08 | $3.54 | $3.64 | 2,800 | — | — |
| 2002-03-07 | $3.50 | $3.60 | 17,200 | — | — |
| 2002-03-06 | $3.51 | $3.61 | 19,000 | — | — |
| 2002-03-05 | $3.48 | $3.58 | 400 | — | — |
| 2002-03-04 | $3.40 | $3.50 | 2,600 | — | — |
| 2002-03-01 | $3.50 | $3.60 | 1,000 | — | — |
| 2002-02-28 | $3.41 | $3.51 | 400 | — | — |
| 2002-02-27 | $3.40 | $3.50 | 1,800 | — | — |
| 2002-02-26 | $3.40 | $3.50 | 4,200 | — | — |
| 2002-02-25 | $3.50 | $3.60 | 6,400 | — | — |
| 2002-02-22 | $3.43 | $3.53 | 11,600 | — | — |
| 2002-02-21 | $3.50 | $3.60 | 14,000 | — | — |
| 2002-02-20 | $3.40 | $3.50 | 3,800 | — | — |
| 2002-02-19 | $3.40 | $3.50 | 2,400 | — | — |
| 2002-02-15 | $3.50 | $3.60 | 3,800 | — | — |
| 2002-02-14 | $3.48 | $3.58 | 4,400 | — | — |
| 2002-02-13 | $3.48 | $3.58 | 28,200 | — | — |
| 2002-02-12 | $3.50 | $3.60 | 10,600 | — | — |
| 2002-02-11 | $3.53 | $3.63 | 9,000 | — | — |
| 2002-02-08 | $3.50 | $3.60 | 8,200 | — | — |
| 2002-02-07 | $3.38 | $3.48 | 2,600 | — | — |
| 2002-02-06 | $3.48 | $3.58 | 22,000 | — | — |
| 2002-02-05 | $3.58 | $3.69 | 38,600 | — | — |
| 2002-02-04 | $3.70 | $3.80 | 13,800 | — | — |
| 2002-02-01 | $3.50 | $3.60 | 10,000 | — | — |
| 2002-01-31 | $3.49 | $3.59 | 7,600 | — | — |
| 2002-01-30 | $3.50 | $3.60 | 28,200 | — | — |
| 2002-01-29 | $3.50 | $3.60 | 52,400 | — | — |
| 2002-01-28 | $3.04 | $3.13 | 23,200 | — | — |
| 2002-01-25 | $3.15 | $3.24 | 13,600 | — | — |
| 2002-01-24 | $3.20 | $3.29 | 214,200 | — | — |
| 2002-01-23 | $3.08 | $3.17 | 2,000 | — | — |
| 2002-01-22 | $3.05 | $3.14 | 7,000 | — | — |
| 2002-01-18 | $3.08 | $3.17 | 23,800 | — | — |
| 2002-01-17 | $2.88 | $2.96 | 1,400 | — | — |
| 2002-01-16 | $2.85 | $2.93 | 18,600 | — | — |
| 2002-01-15 | $3.00 | $3.09 | 22,400 | — | — |
| 2002-01-14 | $2.90 | $2.99 | 20,800 | — | — |
| 2002-01-11 | $2.88 | $2.96 | 7,400 | — | — |
| 2002-01-10 | $2.82 | $2.90 | 10,600 | — | — |
| 2002-01-09 | $2.78 | $2.86 | 13,200 | — | — |
| 2002-01-08 | $2.69 | $2.77 | 4,800 | — | — |
| 2002-01-07 | $2.80 | $2.88 | 1,800 | — | — |
| 2002-01-04 | $2.70 | $2.78 | 2,400 | — | — |
| 2002-01-03 | $2.80 | $2.88 | 0 | — | — |
| 2002-01-02 | $2.80 | $2.88 | 8,400 | — | — |