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
- 2001-02-06 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 | $0.79 | $0.79 | 29,300 |
| 2002-12-30 | $0.84 | $0.84 | 16,100 |
| 2002-12-27 | $0.85 | $0.85 | 5,000 |
| 2002-12-26 | $0.85 | $0.85 | 2,000 |
| 2002-12-24 | $0.85 | $0.85 | 9,300 |
| 2002-12-23 | $0.85 | $0.85 | 2,300 |
| 2002-12-20 | $0.85 | $0.85 | 9,500 |
| 2002-12-19 | $0.75 | $0.75 | 2,400 |
| 2002-12-18 | $0.85 | $0.85 | 26,600 |
| 2002-12-17 | $1.10 | $1.10 | 1,100 |
| 2002-12-16 | $1.10 | $1.10 | 11,100 |
| 2002-12-13 | $1.16 | $1.16 | 7,800 |
| 2002-12-12 | $1.28 | $1.28 | 8,100 |
| 2002-12-11 | $1.41 | $1.41 | 100 |
| 2002-12-10 | $1.50 | $1.50 | 0 |
| 2002-12-09 | $1.50 | $1.50 | 5,700 |
| 2002-12-06 | $1.45 | $1.45 | 8,400 |
| 2002-12-05 | $1.50 | $1.50 | 0 |
| 2002-12-04 | $1.50 | $1.50 | 600 |
| 2002-12-03 | $1.50 | $1.50 | 5,200 |
| 2002-12-02 | $1.60 | $1.60 | 100 |
| 2002-11-29 | $1.50 | $1.50 | 0 |
| 2002-11-27 | $1.50 | $1.50 | 600 |
| 2002-11-26 | $1.45 | $1.45 | 1,000 |
| 2002-11-25 | $1.50 | $1.50 | 900 |
| 2002-11-22 | $1.46 | $1.46 | 6,400 |
| 2002-11-21 | $1.40 | $1.40 | 400 |
| 2002-11-20 | $1.40 | $1.40 | 0 |
| 2002-11-19 | $1.40 | $1.40 | 400 |
| 2002-11-18 | $1.40 | $1.40 | 3,000 |
| 2002-11-15 | $1.56 | $1.56 | 1,800 |
| 2002-11-14 | $1.70 | $1.70 | 1,000 |
| 2002-11-13 | $1.75 | $1.75 | 1,700 |
| 2002-11-12 | $1.90 | $1.90 | 0 |
| 2002-11-11 | $1.90 | $1.90 | 5,200 |
| 2002-11-08 | $1.90 | $1.90 | 400 |
| 2002-11-07 | $1.90 | $1.90 | 800 |
| 2002-11-06 | $1.90 | $1.90 | 9,600 |
| 2002-11-05 | $1.74 | $1.74 | 0 |
| 2002-11-04 | $1.74 | $1.74 | 0 |
| 2002-11-01 | $1.74 | $1.74 | 200 |
| 2002-10-31 | $1.70 | $1.70 | 1,500 |
| 2002-10-30 | $1.65 | $1.65 | 9,700 |
| 2002-10-29 | $1.52 | $1.52 | 400 |
| 2002-10-28 | $1.37 | $1.37 | 400 |
| 2002-10-25 | $1.37 | $1.37 | 300 |
| 2002-10-24 | $1.47 | $1.47 | 100 |
| 2002-10-23 | $1.47 | $1.47 | 0 |
| 2002-10-22 | $1.47 | $1.47 | 200 |
| 2002-10-21 | $1.45 | $1.45 | 1,000 |
| 2002-10-18 | $1.38 | $1.38 | 3,000 |
| 2002-10-17 | $1.50 | $1.50 | 10,600 |
| 2002-10-16 | $1.35 | $1.35 | 12,900 |
| 2002-10-15 | $1.25 | $1.25 | 4,200 |
| 2002-10-14 | $1.30 | $1.30 | 0 |
| 2002-10-11 | $1.30 | $1.30 | 4,800 |
| 2002-10-10 | $1.24 | $1.24 | 4,600 |
| 2002-10-09 | $1.25 | $1.25 | 2,500 |
| 2002-10-08 | $1.25 | $1.25 | 5,300 |
| 2002-10-07 | $1.35 | $1.35 | 2,700 |
| 2002-10-04 | $1.48 | $1.48 | 0 |
| 2002-10-03 | $1.48 | $1.48 | 0 |
| 2002-10-02 | $1.48 | $1.48 | 10,900 |
| 2002-10-01 | $1.55 | $1.55 | 0 |
| 2002-09-30 | $1.55 | $1.55 | 5,500 |
| 2002-09-27 | $1.65 | $1.65 | 0 |
| 2002-09-26 | $1.65 | $1.65 | 4,600 |
| 2002-09-25 | $1.66 | $1.66 | 700 |
| 2002-09-24 | $1.69 | $1.69 | 5,400 |
| 2002-09-23 | $1.65 | $1.65 | 16,000 |
| 2002-09-20 | $1.80 | $1.80 | 15,300 |
| 2002-09-19 | $2.05 | $2.05 | 6,600 |
| 2002-09-18 | $2.06 | $2.06 | 20,700 |
| 2002-09-17 | $2.19 | $2.19 | 8,500 |
| 2002-09-16 | $2.20 | $2.20 | 12,700 |
| 2002-09-13 | $2.30 | $2.30 | 900 |
| 2002-09-12 | $2.35 | $2.35 | 2,700 |
| 2002-09-11 | $2.53 | $2.53 | 1,700 |
| 2002-09-10 | $2.45 | $2.45 | 2,400 |
| 2002-09-09 | $2.45 | $2.45 | 300 |
| 2002-09-06 | $2.60 | $2.60 | 5,500 |
| 2002-09-05 | $2.60 | $2.60 | 11,000 |
| 2002-09-04 | $2.80 | $2.80 | 14,000 |
| 2002-09-03 | $2.45 | $2.45 | 5,600 |
| 2002-08-30 | $2.25 | $2.25 | 6,000 |
| 2002-08-29 | $2.25 | $2.25 | 6,100 |
| 2002-08-28 | $2.21 | $2.21 | 2,000 |
| 2002-08-27 | $2.20 | $2.20 | 2,900 |
| 2002-08-26 | $2.18 | $2.18 | 0 |
| 2002-08-23 | $2.18 | $2.18 | 200 |
| 2002-08-22 | $2.20 | $2.20 | 2,700 |
| 2002-08-21 | $2.20 | $2.20 | 2,300 |
| 2002-08-20 | $2.21 | $2.21 | 3,600 |
| 2002-08-19 | $2.30 | $2.30 | 100 |
| 2002-08-16 | $2.25 | $2.25 | 2,400 |
| 2002-08-15 | $2.30 | $2.30 | 4,600 |
| 2002-08-14 | $2.15 | $2.15 | 2,300 |
| 2002-08-13 | $2.20 | $2.20 | 3,000 |
| 2002-08-12 | $2.15 | $2.15 | 0 |
| 2002-08-09 | $2.15 | $2.15 | 2,200 |
| 2002-08-08 | $2.17 | $2.17 | 4,800 |
| 2002-08-07 | $2.30 | $2.30 | 3,600 |
| 2002-08-06 | $2.30 | $2.30 | 17,700 |
| 2002-08-05 | $2.30 | $2.30 | 3,700 |
| 2002-08-02 | $2.40 | $2.40 | 700 |
| 2002-08-01 | $2.50 | $2.50 | 3,000 |
| 2002-07-31 | $2.50 | $2.50 | 19,100 |
| 2002-07-30 | $2.33 | $2.33 | 8,600 |
| 2002-07-29 | $2.15 | $2.15 | 17,100 |
| 2002-07-26 | $2.00 | $2.00 | 5,000 |
| 2002-07-25 | $1.85 | $1.85 | 14,400 |
| 2002-07-24 | $1.60 | $1.60 | 17,100 |
| 2002-07-23 | $1.95 | $1.95 | 10,400 |
| 2002-07-22 | $2.25 | $2.25 | 5,000 |
| 2002-07-19 | $2.25 | $2.25 | 30,100 |
| 2002-07-18 | $2.45 | $2.45 | 3,400 |
| 2002-07-17 | $2.50 | $2.50 | 8,300 |
| 2002-07-16 | $2.60 | $2.60 | 7,400 |
| 2002-07-15 | $2.45 | $2.45 | 2,400 |
| 2002-07-12 | $2.50 | $2.50 | 29,000 |
| 2002-07-11 | $3.25 | $3.25 | 11,600 |
| 2002-07-10 | $3.15 | $3.15 | 8,300 |
| 2002-07-09 | $2.81 | $2.81 | 2,300 |
| 2002-07-08 | $2.75 | $2.75 | 300 |
| 2002-07-05 | $3.00 | $3.00 | 800 |
| 2002-07-03 | $3.00 | $3.00 | 7,400 |
| 2002-07-02 | $2.70 | $2.70 | 1,100 |
| 2002-07-01 | $2.90 | $2.90 | 7,300 |
| 2002-06-28 | $3.10 | $3.10 | 14,800 |
| 2002-06-27 | $2.55 | $2.55 | 18,700 |
| 2002-06-26 | $1.50 | $1.50 | 9,700 |
| 2002-06-25 | $2.30 | $2.30 | 4,200 |
| 2002-06-24 | $3.00 | $3.00 | 4,570 |
| 2002-06-21 | $2.50 | $2.50 | 6,230 |
| 2002-06-20 | $3.00 | $3.00 | 992 |
| 2002-06-19 | $3.00 | $3.00 | 1,460 |
| 2002-06-18 | $3.00 | $3.00 | 3,420 |
| 2002-06-17 | $3.00 | $3.00 | 3,420 |
| 2002-06-14 | $3.00 | $3.00 | 4,812 |
| 2002-06-13 | $2.50 | $2.50 | 7,520 |
| 2002-06-12 | $2.50 | $2.50 | 28,522 |
| 2002-06-11 | $2.50 | $2.50 | 8,942 |
| 2002-06-10 | $3.50 | $3.50 | 10,426 |
| 2002-06-07 | $4.00 | $4.00 | 4,840 |
| 2002-06-06 | $4.00 | $4.00 | 11,344 |
| 2002-06-05 | $4.00 | $4.00 | 5,556 |
| 2002-06-04 | $4.00 | $4.00 | 8,282 |
| 2002-06-03 | $4.00 | $4.00 | 12,270 |
| 2002-05-31 | $4.00 | $4.00 | 970 |
| 2002-05-30 | $4.00 | $4.00 | 580 |
| 2002-05-29 | $4.00 | $4.00 | 1,910 |
| 2002-05-28 | $4.00 | $4.00 | 110 |
| 2002-05-24 | $4.50 | $4.50 | 8,600 |
| 2002-05-23 | $4.50 | $4.50 | 3,462 |
| 2002-05-22 | $4.00 | $4.00 | 228 |
| 2002-05-21 | $4.50 | $4.50 | 3,940 |
| 2002-05-20 | $4.00 | $4.00 | 1,360 |
| 2002-05-17 | $4.00 | $4.00 | 1,318 |
| 2002-05-16 | $4.00 | $4.00 | 940 |
| 2002-05-15 | $4.50 | $4.50 | 982 |
| 2002-05-14 | $4.50 | $4.50 | 432 |
| 2002-05-13 | $4.50 | $4.50 | 1,328 |
| 2002-05-10 | $4.50 | $4.50 | 5,228 |
| 2002-05-09 | $5.00 | $5.00 | 5,786 |
| 2002-05-08 | $4.50 | $4.50 | 2,006 |
| 2002-05-07 | $4.50 | $4.50 | 3,362 |
| 2002-05-06 | $4.50 | $4.50 | 1,806 |
| 2002-05-03 | $4.50 | $4.50 | 1,478 |
| 2002-05-02 | $4.50 | $4.50 | 2,550 |
| 2002-05-01 | $4.50 | $4.50 | 1,748 |
| 2002-04-30 | $4.00 | $4.00 | 420 |
| 2002-04-29 | $4.50 | $4.50 | 8,780 |
| 2002-04-26 | $5.50 | $5.50 | 2,048 |
| 2002-04-25 | $5.50 | $5.50 | 3,722 |
| 2002-04-24 | $6.00 | $6.00 | 1,164 |
| 2002-04-23 | $5.00 | $5.00 | 13,454 |
| 2002-04-22 | $6.50 | $6.50 | 23,722 |
| 2002-04-19 | $6.50 | $6.50 | 39,898 |
| 2002-04-18 | $5.00 | $5.00 | 24,210 |
| 2002-04-17 | $4.00 | $4.00 | 13,636 |
| 2002-04-16 | $3.50 | $3.50 | 15,718 |
| 2002-04-15 | $3.50 | $3.50 | 8,210 |
| 2002-04-12 | $3.50 | $3.50 | 6,792 |
| 2002-04-11 | $3.00 | $3.00 | 14,082 |
| 2002-04-10 | $3.00 | $3.00 | 13,668 |
| 2002-04-09 | $3.50 | $3.50 | 4,052 |
| 2002-04-08 | $3.50 | $3.50 | 4,340 |
| 2002-04-05 | $4.00 | $4.00 | 4,600 |
| 2002-04-04 | $4.00 | $4.00 | 1,000 |
| 2002-04-03 | $4.00 | $4.00 | 1,160 |
| 2002-04-02 | $4.00 | $4.00 | 1,546 |
| 2002-04-01 | $4.00 | $4.00 | 1,570 |
| 2002-03-28 | $3.50 | $3.50 | 8,468 |
| 2002-03-27 | $4.00 | $4.00 | 4,040 |
| 2002-03-26 | $3.50 | $3.50 | 7,894 |
| 2002-03-25 | $4.00 | $4.00 | 8,780 |
| 2002-03-22 | $4.00 | $4.00 | 1,562 |
| 2002-03-21 | $4.00 | $4.00 | 4,044 |
| 2002-03-20 | $4.50 | $4.50 | 2,126 |
| 2002-03-19 | $4.00 | $4.00 | 6,560 |
| 2002-03-18 | $4.00 | $4.00 | 4,100 |
| 2002-03-15 | $4.00 | $4.00 | 2,044 |
| 2002-03-14 | $4.00 | $4.00 | 6,724 |
| 2002-03-13 | $4.50 | $4.50 | 21,924 |
| 2002-03-12 | $4.00 | $4.00 | 46,508 |
| 2002-03-11 | $4.50 | $4.50 | 3,100 |
| 2002-03-08 | $5.00 | $5.00 | 2,326 |
| 2002-03-07 | $5.00 | $5.00 | 1,286 |
| 2002-03-06 | $5.00 | $5.00 | 6,972 |
| 2002-03-05 | $6.00 | $6.00 | 17,064 |
| 2002-03-04 | $5.00 | $5.00 | 12,248 |
| 2002-03-01 | $5.50 | $5.50 | 7,392 |
| 2002-02-28 | $5.00 | $5.00 | 13,712 |
| 2002-02-27 | $4.50 | $4.50 | 4,686 |
| 2002-02-26 | $4.50 | $4.50 | 7,078 |
| 2002-02-25 | $4.50 | $4.50 | 7,054 |
| 2002-02-22 | $4.50 | $4.50 | 5,286 |
| 2002-02-21 | $4.50 | $4.50 | 30,362 |
| 2002-02-20 | $4.00 | $4.00 | 56,132 |
| 2002-02-19 | $5.00 | $5.00 | 15,524 |
| 2002-02-15 | $6.00 | $6.00 | 10,550 |
| 2002-02-14 | $5.50 | $5.50 | 38,030 |
| 2002-02-13 | $7.00 | $7.00 | 13,922 |
| 2002-02-12 | $7.50 | $7.50 | 3,810 |
| 2002-02-11 | $7.50 | $7.50 | 4,864 |
| 2002-02-08 | $7.50 | $7.50 | 1,502 |
| 2002-02-07 | $7.50 | $7.50 | 6,502 |
| 2002-02-06 | $7.00 | $7.00 | 6,978 |
| 2002-02-05 | $7.50 | $7.50 | 9,874 |
| 2002-02-04 | $7.50 | $7.50 | 6,276 |
| 2002-02-01 | $7.50 | $7.50 | 10,032 |
| 2002-01-31 | $7.00 | $7.00 | 24,710 |
| 2002-01-30 | $8.00 | $8.00 | 7,896 |
| 2002-01-29 | $6.50 | $6.50 | 32,734 |
| 2002-01-28 | $8.00 | $8.00 | 43,368 |
| 2002-01-25 | $9.50 | $9.50 | 46,606 |
| 2002-01-24 | $8.50 | $8.50 | 52,322 |
| 2002-01-23 | $7.50 | $7.50 | 66,384 |
| 2002-01-22 | $6.50 | $6.50 | 110,672 |
| 2002-01-18 | $5.50 | $5.50 | 18,494 |
| 2002-01-17 | $4.50 | $4.50 | 13,772 |
| 2002-01-16 | $4.50 | $4.50 | 14,768 |
| 2002-01-15 | $4.50 | $4.50 | 28,256 |
| 2002-01-14 | $4.00 | $4.00 | 21,924 |
| 2002-01-11 | $3.50 | $3.50 | 12,462 |
| 2002-01-10 | $3.50 | $3.50 | 6,376 |
| 2002-01-09 | $3.50 | $3.50 | 4,888 |
| 2002-01-08 | $3.50 | $3.50 | 11,730 |
| 2002-01-07 | $3.50 | $3.50 | 13,980 |
| 2002-01-04 | $3.50 | $3.50 | 3,044 |
| 2002-01-03 | $3.50 | $3.50 | 1,666 |
| 2002-01-02 | $3.50 | $3.50 | 4,428 |