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
- 2000-02-24 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 | $1.89 | $1.89 | 32,000 |
| 2002-12-30 | $1.90 | $1.90 | 8,300 |
| 2002-12-27 | $1.84 | $1.84 | 8,300 |
| 2002-12-26 | $2.00 | $2.00 | 9,000 |
| 2002-12-24 | $2.00 | $2.00 | 87,600 |
| 2002-12-23 | $1.99 | $1.99 | 12,300 |
| 2002-12-20 | $2.10 | $2.10 | 6,000 |
| 2002-12-19 | $2.15 | $2.15 | 5,000 |
| 2002-12-18 | $2.00 | $2.00 | 13,400 |
| 2002-12-17 | $2.12 | $2.12 | 11,900 |
| 2002-12-16 | $2.10 | $2.10 | 27,400 |
| 2002-12-13 | $2.35 | $2.35 | 1,900 |
| 2002-12-12 | $2.20 | $2.20 | 1,300 |
| 2002-12-11 | $2.15 | $2.15 | 2,500 |
| 2002-12-10 | $2.16 | $2.16 | 6,000 |
| 2002-12-09 | $2.30 | $2.30 | 1,100 |
| 2002-12-06 | $2.30 | $2.30 | 5,600 |
| 2002-12-05 | $2.30 | $2.30 | 5,500 |
| 2002-12-04 | $2.35 | $2.35 | 7,600 |
| 2002-12-03 | $2.50 | $2.50 | 10,700 |
| 2002-12-02 | $2.45 | $2.45 | 8,000 |
| 2002-11-29 | $2.50 | $2.50 | 8,400 |
| 2002-11-27 | $2.28 | $2.28 | 20,800 |
| 2002-11-26 | $2.45 | $2.45 | 5,900 |
| 2002-11-25 | $2.45 | $2.45 | 16,700 |
| 2002-11-22 | $2.53 | $2.53 | 19,300 |
| 2002-11-21 | $2.43 | $2.43 | 4,100 |
| 2002-11-20 | $2.35 | $2.35 | 9,600 |
| 2002-11-19 | $2.25 | $2.25 | 15,300 |
| 2002-11-18 | $2.20 | $2.20 | 9,000 |
| 2002-11-15 | $2.21 | $2.21 | 12,000 |
| 2002-11-14 | $2.04 | $2.04 | 2,700 |
| 2002-11-13 | $1.99 | $1.99 | 7,500 |
| 2002-11-12 | $2.20 | $2.20 | 6,000 |
| 2002-11-11 | $2.15 | $2.15 | 7,700 |
| 2002-11-08 | $2.30 | $2.30 | 4,800 |
| 2002-11-07 | $2.20 | $2.20 | 17,800 |
| 2002-11-06 | $2.40 | $2.40 | 15,300 |
| 2002-11-05 | $2.40 | $2.40 | 10,400 |
| 2002-11-04 | $2.47 | $2.47 | 39,800 |
| 2002-11-01 | $2.55 | $2.55 | 58,100 |
| 2002-10-31 | $2.52 | $2.52 | 11,800 |
| 2002-10-30 | $2.52 | $2.52 | 6,900 |
| 2002-10-29 | $2.75 | $2.75 | 11,800 |
| 2002-10-28 | $2.90 | $2.90 | 3,500 |
| 2002-10-25 | $2.75 | $2.75 | 14,900 |
| 2002-10-24 | $3.00 | $3.00 | 21,900 |
| 2002-10-23 | $2.67 | $2.67 | 12,700 |
| 2002-10-22 | $2.70 | $2.70 | 8,300 |
| 2002-10-21 | $2.86 | $2.86 | 8,400 |
| 2002-10-18 | $3.01 | $3.01 | 14,800 |
| 2002-10-17 | $2.80 | $2.80 | 6,600 |
| 2002-10-16 | $3.02 | $3.02 | 17,400 |
| 2002-10-15 | $2.80 | $2.80 | 26,100 |
| 2002-10-14 | $3.01 | $3.01 | 9,900 |
| 2002-10-11 | $3.00 | $3.00 | 6,300 |
| 2002-10-10 | $2.85 | $2.85 | 3,000 |
| 2002-10-09 | $2.70 | $2.70 | 8,500 |
| 2002-10-08 | $2.84 | $2.84 | 10,800 |
| 2002-10-07 | $3.05 | $3.05 | 48,800 |
| 2002-10-04 | $3.15 | $3.15 | 8,100 |
| 2002-10-03 | $3.04 | $3.04 | 14,000 |
| 2002-10-02 | $2.85 | $2.85 | 6,600 |
| 2002-10-01 | $2.75 | $2.75 | 22,900 |
| 2002-09-30 | $2.82 | $2.82 | 15,600 |
| 2002-09-27 | $3.10 | $3.10 | 19,200 |
| 2002-09-26 | $2.96 | $2.96 | 9,400 |
| 2002-09-25 | $2.80 | $2.80 | 3,100 |
| 2002-09-24 | $2.74 | $2.74 | 2,800 |
| 2002-09-23 | $2.83 | $2.83 | 12,200 |
| 2002-09-20 | $3.00 | $3.00 | 45,900 |
| 2002-09-19 | $3.00 | $3.00 | 74,800 |
| 2002-09-18 | $2.70 | $2.70 | 13,400 |
| 2002-09-17 | $2.69 | $2.69 | 3,300 |
| 2002-09-16 | $2.76 | $2.76 | 1,800 |
| 2002-09-13 | $2.90 | $2.90 | 28,700 |
| 2002-09-12 | $3.04 | $3.04 | 100 |
| 2002-09-11 | $3.10 | $3.10 | 100 |
| 2002-09-10 | $3.15 | $3.15 | 400 |
| 2002-09-09 | $3.15 | $3.15 | 2,400 |
| 2002-09-06 | $3.25 | $3.25 | 3,800 |
| 2002-09-05 | $3.29 | $3.29 | 11,900 |
| 2002-09-04 | $3.40 | $3.40 | 6,500 |
| 2002-09-03 | $3.64 | $3.64 | 15,100 |
| 2002-08-30 | $3.36 | $3.36 | 1,400 |
| 2002-08-29 | $3.47 | $3.47 | 6,900 |
| 2002-08-28 | $3.30 | $3.30 | 0 |
| 2002-08-27 | $3.30 | $3.30 | 2,400 |
| 2002-08-26 | $3.35 | $3.35 | 4,100 |
| 2002-08-23 | $3.50 | $3.50 | 6,500 |
| 2002-08-22 | $3.64 | $3.64 | 3,200 |
| 2002-08-21 | $3.80 | $3.80 | 72,300 |
| 2002-08-20 | $3.70 | $3.70 | 12,300 |
| 2002-08-19 | $3.80 | $3.80 | 9,300 |
| 2002-08-16 | $3.85 | $3.85 | 11,000 |
| 2002-08-15 | $3.95 | $3.95 | 14,700 |
| 2002-08-14 | $3.65 | $3.65 | 7,100 |
| 2002-08-13 | $3.63 | $3.63 | 6,600 |
| 2002-08-12 | $4.00 | $4.00 | 27,600 |
| 2002-08-09 | $4.10 | $4.10 | 4,300 |
| 2002-08-08 | $4.15 | $4.15 | 7,900 |
| 2002-08-07 | $4.20 | $4.20 | 13,600 |
| 2002-08-06 | $4.35 | $4.35 | 41,900 |
| 2002-08-05 | $3.63 | $3.63 | 4,800 |
| 2002-08-02 | $3.51 | $3.51 | 1,000 |
| 2002-08-01 | $3.60 | $3.60 | 4,900 |
| 2002-07-31 | $3.60 | $3.60 | 500 |
| 2002-07-30 | $3.59 | $3.59 | 5,100 |
| 2002-07-29 | $3.80 | $3.80 | 15,700 |
| 2002-07-26 | $3.60 | $3.60 | 6,600 |
| 2002-07-25 | $3.25 | $3.25 | 20,500 |
| 2002-07-24 | $3.40 | $3.40 | 16,900 |
| 2002-07-23 | $3.00 | $3.00 | 15,200 |
| 2002-07-22 | $3.10 | $3.10 | 40,800 |
| 2002-07-19 | $3.60 | $3.60 | 14,400 |
| 2002-07-18 | $3.85 | $3.85 | 5,100 |
| 2002-07-17 | $3.95 | $3.95 | 6,800 |
| 2002-07-16 | $3.90 | $3.90 | 14,900 |
| 2002-07-15 | $3.60 | $3.60 | 12,600 |
| 2002-07-12 | $3.85 | $3.85 | 8,400 |
| 2002-07-11 | $3.85 | $3.85 | 15,300 |
| 2002-07-10 | $3.95 | $3.95 | 36,300 |
| 2002-07-09 | $4.45 | $4.45 | 12,600 |
| 2002-07-08 | $4.80 | $4.80 | 1,000 |
| 2002-07-05 | $5.00 | $5.00 | 7,600 |
| 2002-07-03 | $4.65 | $4.65 | 9,800 |
| 2002-07-02 | $4.99 | $4.99 | 4,000 |
| 2002-07-01 | $5.00 | $5.00 | 3,700 |
| 2002-06-28 | $5.20 | $5.20 | 2,400 |
| 2002-06-27 | $5.24 | $5.24 | 8,100 |
| 2002-06-26 | $5.13 | $5.13 | 32,100 |
| 2002-06-25 | $4.99 | $4.99 | 10,500 |
| 2002-06-24 | $4.85 | $4.85 | 36,600 |
| 2002-06-21 | $5.10 | $5.10 | 33,300 |
| 2002-06-20 | $5.19 | $5.19 | 3,400 |
| 2002-06-19 | $5.20 | $5.20 | 1,500 |
| 2002-06-18 | $5.35 | $5.35 | 7,800 |
| 2002-06-17 | $5.44 | $5.44 | 1,400 |
| 2002-06-14 | $5.45 | $5.45 | 3,600 |
| 2002-06-13 | $5.45 | $5.45 | 46,600 |
| 2002-06-12 | $5.38 | $5.38 | 12,400 |
| 2002-06-11 | $5.25 | $5.25 | 10,700 |
| 2002-06-10 | $5.40 | $5.40 | 7,600 |
| 2002-06-07 | $5.65 | $5.65 | 3,000 |
| 2002-06-06 | $5.65 | $5.65 | 5,000 |
| 2002-06-05 | $5.70 | $5.70 | 7,200 |
| 2002-06-04 | $5.45 | $5.45 | 24,400 |
| 2002-06-03 | $5.90 | $5.90 | 11,000 |
| 2002-05-31 | $6.10 | $6.10 | 5,300 |
| 2002-05-30 | $6.20 | $6.20 | 5,200 |
| 2002-05-29 | $6.00 | $6.00 | 2,300 |
| 2002-05-28 | $6.09 | $6.09 | 1,800 |
| 2002-05-24 | $6.09 | $6.09 | 2,700 |
| 2002-05-23 | $6.09 | $6.09 | 8,500 |
| 2002-05-22 | $6.15 | $6.15 | 4,900 |
| 2002-05-21 | $6.15 | $6.15 | 4,600 |
| 2002-05-20 | $6.29 | $6.29 | 3,000 |
| 2002-05-17 | $6.30 | $6.30 | 3,000 |
| 2002-05-16 | $6.21 | $6.21 | 8,900 |
| 2002-05-15 | $6.20 | $6.20 | 4,400 |
| 2002-05-14 | $6.40 | $6.40 | 3,300 |
| 2002-05-13 | $6.30 | $6.30 | 7,800 |
| 2002-05-10 | $6.40 | $6.40 | 1,200 |
| 2002-05-09 | $6.50 | $6.50 | 1,400 |
| 2002-05-08 | $6.37 | $6.37 | 10,900 |
| 2002-05-07 | $6.35 | $6.35 | 9,500 |
| 2002-05-06 | $6.70 | $6.70 | 2,700 |
| 2002-05-03 | $6.80 | $6.80 | 2,700 |
| 2002-05-02 | $6.83 | $6.83 | 3,200 |
| 2002-05-01 | $6.95 | $6.95 | 13,700 |
| 2002-04-30 | $6.71 | $6.71 | 2,900 |
| 2002-04-29 | $6.65 | $6.65 | 5,000 |
| 2002-04-26 | $6.95 | $6.95 | 16,300 |
| 2002-04-25 | $6.90 | $6.90 | 10,100 |
| 2002-04-24 | $7.10 | $7.10 | 2,900 |
| 2002-04-23 | $7.21 | $7.21 | 2,800 |
| 2002-04-22 | $7.50 | $7.50 | 1,700 |
| 2002-04-19 | $7.60 | $7.60 | 100 |
| 2002-04-18 | $7.65 | $7.65 | 5,300 |
| 2002-04-17 | $7.60 | $7.60 | 9,600 |
| 2002-04-16 | $7.33 | $7.33 | 4,300 |
| 2002-04-15 | $7.14 | $7.14 | 100 |
| 2002-04-12 | $7.00 | $7.00 | 4,200 |
| 2002-04-11 | $7.15 | $7.15 | 200 |
| 2002-04-10 | $7.15 | $7.15 | 9,000 |
| 2002-04-09 | $7.45 | $7.45 | 1,300 |
| 2002-04-08 | $7.50 | $7.50 | 3,400 |
| 2002-04-05 | $7.64 | $7.64 | 0 |
| 2002-04-04 | $7.64 | $7.64 | 8,700 |
| 2002-04-03 | $7.60 | $7.60 | 100 |
| 2002-04-02 | $7.50 | $7.50 | 2,000 |
| 2002-04-01 | $7.55 | $7.55 | 5,600 |
| 2002-03-28 | $7.74 | $7.74 | 5,700 |
| 2002-03-27 | $7.92 | $7.92 | 600 |
| 2002-03-26 | $7.90 | $7.90 | 800 |
| 2002-03-25 | $7.90 | $7.90 | 5,400 |
| 2002-03-22 | $8.00 | $8.00 | 4,000 |
| 2002-03-21 | $7.94 | $7.94 | 16,300 |
| 2002-03-20 | $7.99 | $7.99 | 4,900 |
| 2002-03-19 | $8.00 | $8.00 | 7,500 |
| 2002-03-18 | $7.95 | $7.95 | 6,700 |
| 2002-03-15 | $8.09 | $8.09 | 10,600 |
| 2002-03-14 | $8.10 | $8.10 | 13,000 |
| 2002-03-13 | $7.99 | $7.99 | 5,500 |
| 2002-03-12 | $7.99 | $7.99 | 5,300 |
| 2002-03-11 | $7.99 | $7.99 | 40,400 |
| 2002-03-08 | $7.73 | $7.73 | 6,100 |
| 2002-03-07 | $7.82 | $7.82 | 18,300 |
| 2002-03-06 | $8.00 | $8.00 | 12,200 |
| 2002-03-05 | $7.77 | $7.77 | 1,700 |
| 2002-03-04 | $7.69 | $7.69 | 2,900 |
| 2002-03-01 | $7.40 | $7.40 | 800 |
| 2002-02-28 | $7.35 | $7.35 | 7,700 |
| 2002-02-27 | $7.20 | $7.20 | 2,900 |
| 2002-02-26 | $7.30 | $7.30 | 0 |
| 2002-02-25 | $7.30 | $7.30 | 5,800 |
| 2002-02-22 | $7.47 | $7.47 | 19,500 |
| 2002-02-21 | $7.50 | $7.50 | 27,900 |
| 2002-02-20 | $7.65 | $7.65 | 21,000 |
| 2002-02-19 | $7.85 | $7.85 | 8,600 |
| 2002-02-15 | $8.00 | $8.00 | 40,300 |
| 2002-02-14 | $8.10 | $8.10 | 24,000 |
| 2002-02-13 | $7.35 | $7.35 | 5,300 |
| 2002-02-12 | $7.25 | $7.25 | 11,300 |
| 2002-02-11 | $7.10 | $7.10 | 25,500 |
| 2002-02-08 | $6.00 | $6.00 | 10,300 |
| 2002-02-07 | $5.80 | $5.80 | 600 |
| 2002-02-06 | $5.90 | $5.90 | 13,700 |
| 2002-02-05 | $5.80 | $5.80 | 9,100 |
| 2002-02-04 | $6.00 | $6.00 | 3,700 |
| 2002-02-01 | $6.25 | $6.25 | 4,300 |
| 2002-01-31 | $6.05 | $6.05 | 2,500 |
| 2002-01-30 | $6.10 | $6.10 | 10,200 |
| 2002-01-29 | $6.25 | $6.25 | 9,300 |
| 2002-01-28 | $6.55 | $6.55 | 700 |
| 2002-01-25 | $6.50 | $6.50 | 1,500 |
| 2002-01-24 | $6.50 | $6.50 | 1,100 |
| 2002-01-23 | $6.50 | $6.50 | 2,100 |
| 2002-01-22 | $6.40 | $6.40 | 9,500 |
| 2002-01-18 | $6.51 | $6.51 | 200 |
| 2002-01-17 | $6.55 | $6.55 | 1,400 |
| 2002-01-16 | $6.71 | $6.71 | 5,000 |
| 2002-01-15 | $6.80 | $6.80 | 1,400 |
| 2002-01-14 | $6.70 | $6.70 | 3,900 |
| 2002-01-11 | $6.64 | $6.64 | 12,100 |
| 2002-01-10 | $6.61 | $6.61 | 7,300 |
| 2002-01-09 | $6.93 | $6.93 | 1,100 |
| 2002-01-08 | $6.95 | $6.95 | 4,500 |
| 2002-01-07 | $7.15 | $7.15 | 6,400 |
| 2002-01-04 | $7.00 | $7.00 | 5,700 |
| 2002-01-03 | $6.85 | $6.85 | 4,100 |
| 2002-01-02 | $6.65 | $6.65 | 2,800 |