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
- 1994-04-04 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 | $2.84 | $2.84 | 38,620 | — | — |
| 2002-12-30 | $2.97 | $2.97 | 99,280 | — | — |
| 2002-12-27 | $2.97 | $2.97 | 164,591 | — | — |
| 2002-12-26 | $3.71 | $3.71 | 133,755 | — | — |
| 2002-12-24 | $4.18 | $4.18 | 9,099 | — | — |
| 2002-12-23 | $4.24 | $4.24 | 3,943 | — | — |
| 2002-12-20 | $4.35 | $4.35 | 7,279 | — | — |
| 2002-12-19 | $4.14 | $4.14 | 7,886 | — | — |
| 2002-12-18 | $4.19 | $4.19 | 21,029 | — | — |
| 2002-12-17 | $4.57 | $4.57 | 15,873 | — | — |
| 2002-12-16 | $4.70 | $4.70 | 19,512 | — | — |
| 2002-12-13 | $4.68 | $4.68 | 36,497 | — | — |
| 2002-12-12 | $4.45 | $4.45 | 19,816 | — | — |
| 2002-12-11 | $4.40 | $4.40 | 20,220 | — | — |
| 2002-12-10 | $4.30 | $4.30 | 10,919 | — | — |
| 2002-12-09 | $4.33 | $4.33 | 9,604 | — | — |
| 2002-12-06 | $4.33 | $4.33 | 17,389 | — | — |
| 2002-12-05 | $4.26 | $4.26 | 14,255 | — | — |
| 2002-12-04 | $4.30 | $4.30 | 11,424 | — | — |
| 2002-12-03 | $4.10 | $4.10 | 13,952 | — | — |
| 2002-12-02 | $4.17 | $4.17 | 14,154 | — | — |
| 2002-11-29 | $4.26 | $4.26 | 6,571 | — | — |
| 2002-11-27 | $4.17 | $4.17 | 29,218 | — | — |
| 2002-11-26 | $4.15 | $4.15 | 7,785 | — | — |
| 2002-11-25 | $4.11 | $4.11 | 3,437 | — | — |
| 2002-11-22 | $4.28 | $4.28 | 16,176 | — | — |
| 2002-11-21 | $4.29 | $4.29 | 12,536 | — | — |
| 2002-11-20 | $4.17 | $4.17 | 15,064 | — | — |
| 2002-11-19 | $4.25 | $4.25 | 16,176 | — | — |
| 2002-11-18 | $4.17 | $4.17 | 24,264 | — | — |
| 2002-11-15 | $4.25 | $4.25 | 18,198 | — | — |
| 2002-11-14 | $4.19 | $4.19 | 22,747 | — | — |
| 2002-11-13 | $4.45 | $4.45 | 59,346 | — | — |
| 2002-11-12 | $4.37 | $4.37 | 18,097 | — | — |
| 2002-11-11 | $4.53 | $4.53 | 22,242 | — | — |
| 2002-11-08 | $4.52 | $4.52 | 25,780 | — | — |
| 2002-11-07 | $4.70 | $4.70 | 68,141 | — | — |
| 2002-11-06 | $4.45 | $4.45 | 68,546 | — | — |
| 2002-11-05 | $4.49 | $4.49 | 60,559 | — | — |
| 2002-11-04 | $4.10 | $4.10 | 60,963 | — | — |
| 2002-11-01 | $3.86 | $3.86 | 23,860 | — | — |
| 2002-10-31 | $3.66 | $3.66 | 36,093 | — | — |
| 2002-10-30 | $3.80 | $3.80 | 61,772 | — | — |
| 2002-10-29 | $3.43 | $3.43 | 77,443 | — | — |
| 2002-10-28 | $3.81 | $3.81 | 9,301 | — | — |
| 2002-10-25 | $3.71 | $3.71 | 6,875 | — | — |
| 2002-10-24 | $3.72 | $3.72 | 13,143 | — | — |
| 2002-10-23 | $3.51 | $3.51 | 11,728 | — | — |
| 2002-10-22 | $3.26 | $3.26 | 21,939 | — | — |
| 2002-10-21 | $3.25 | $3.25 | 1,820 | — | — |
| 2002-10-18 | $3.22 | $3.22 | 9,503 | — | — |
| 2002-10-17 | $3.17 | $3.17 | 46,405 | — | — |
| 2002-10-16 | $3.12 | $3.12 | 61,570 | — | — |
| 2002-10-15 | $3.00 | $3.00 | 64,603 | — | — |
| 2002-10-14 | $3.16 | $3.16 | 4,853 | — | — |
| 2002-10-11 | $3.23 | $3.23 | 13,446 | — | — |
| 2002-10-10 | $3.13 | $3.13 | 14,963 | — | — |
| 2002-10-09 | $3.02 | $3.02 | 59,346 | — | — |
| 2002-10-08 | $3.16 | $3.16 | 21,332 | — | — |
| 2002-10-07 | $3.35 | $3.35 | 11,829 | — | — |
| 2002-10-04 | $3.26 | $3.26 | 99,685 | — | — |
| 2002-10-03 | $3.46 | $3.46 | 80,779 | — | — |
| 2002-10-02 | $3.76 | $3.76 | 31,341 | — | — |
| 2002-10-01 | $3.80 | $3.80 | 8,088 | — | — |
| 2002-09-30 | $3.87 | $3.87 | 16,479 | — | — |
| 2002-09-27 | $4.02 | $4.02 | 17,693 | — | — |
| 2002-09-26 | $4.01 | $4.01 | 9,908 | — | — |
| 2002-09-25 | $3.99 | $3.99 | 4,954 | — | — |
| 2002-09-24 | $3.91 | $3.91 | 33,464 | — | — |
| 2002-09-23 | $4.09 | $4.09 | 12,739 | — | — |
| 2002-09-20 | $4.05 | $4.05 | 38,216 | — | — |
| 2002-09-19 | $4.08 | $4.08 | 14,659 | — | — |
| 2002-09-18 | $4.09 | $4.09 | 6,875 | — | — |
| 2002-09-17 | $4.07 | $4.07 | 12,031 | — | — |
| 2002-09-16 | $4.26 | $4.26 | 25,376 | — | — |
| 2002-09-13 | $4.25 | $4.25 | 6,066 | — | — |
| 2002-09-12 | $4.22 | $4.22 | 28,915 | — | — |
| 2002-09-11 | $4.11 | $4.11 | 4,347 | — | — |
| 2002-09-10 | $4.14 | $4.14 | 7,582 | — | — |
| 2002-09-09 | $4.19 | $4.19 | 13,750 | — | — |
| 2002-09-06 | $4.26 | $4.26 | 3,134 | — | — |
| 2002-09-05 | $4.28 | $4.28 | 11,930 | — | — |
| 2002-09-04 | $4.10 | $4.10 | 6,673 | — | — |
| 2002-09-03 | $4.15 | $4.15 | 14,053 | — | — |
| 2002-08-30 | $4.30 | $4.30 | 5,763 | — | — |
| 2002-08-29 | $4.35 | $4.35 | 4,044 | — | — |
| 2002-08-28 | $4.41 | $4.41 | 7,886 | — | — |
| 2002-08-27 | $4.41 | $4.41 | 15,165 | — | — |
| 2002-08-26 | $4.24 | $4.24 | 9,706 | — | — |
| 2002-08-23 | $4.34 | $4.34 | 24,871 | — | — |
| 2002-08-22 | $4.06 | $4.06 | 15,165 | — | — |
| 2002-08-21 | $4.02 | $4.02 | 25,376 | — | — |
| 2002-08-20 | $3.97 | $3.97 | 28,106 | — | — |
| 2002-08-19 | $3.97 | $3.97 | 40,137 | — | — |
| 2002-08-16 | $4.05 | $4.05 | 14,963 | — | — |
| 2002-08-15 | $4.10 | $4.10 | 24,365 | — | — |
| 2002-08-14 | $4.16 | $4.16 | 19,108 | — | — |
| 2002-08-13 | $4.35 | $4.35 | 12,739 | — | — |
| 2002-08-12 | $4.37 | $4.37 | 7,886 | — | — |
| 2002-08-09 | $4.30 | $4.30 | 23,152 | — | — |
| 2002-08-08 | $4.14 | $4.14 | 35,587 | — | — |
| 2002-08-07 | $4.34 | $4.34 | 9,807 | — | — |
| 2002-08-06 | $4.26 | $4.26 | 16,783 | — | — |
| 2002-08-05 | $4.34 | $4.34 | 14,659 | — | — |
| 2002-08-02 | $4.37 | $4.37 | 21,736 | — | — |
| 2002-08-01 | $4.60 | $4.60 | 16,580 | — | — |
| 2002-07-31 | $4.39 | $4.39 | 18,400 | — | — |
| 2002-07-30 | $4.45 | $4.45 | 12,840 | — | — |
| 2002-07-29 | $4.43 | $4.43 | 48,427 | — | — |
| 2002-07-26 | $4.15 | $4.15 | 25,983 | — | — |
| 2002-07-25 | $3.96 | $3.96 | 18,906 | — | — |
| 2002-07-24 | $4.16 | $4.16 | 37,104 | — | — |
| 2002-07-23 | $4.12 | $4.12 | 30,633 | — | — |
| 2002-07-22 | $4.30 | $4.30 | 19,613 | — | — |
| 2002-07-19 | $4.55 | $4.55 | 22,545 | — | — |
| 2002-07-18 | $4.77 | $4.77 | 30,431 | — | — |
| 2002-07-17 | $4.75 | $4.75 | 65,513 | — | — |
| 2002-07-16 | $4.55 | $4.55 | 14,356 | — | — |
| 2002-07-15 | $4.55 | $4.55 | 32,251 | — | — |
| 2002-07-12 | $4.80 | $4.80 | 38,822 | — | — |
| 2002-07-11 | $4.94 | $4.94 | 70,467 | — | — |
| 2002-07-10 | $5.19 | $5.19 | 151,549 | — | — |
| 2002-07-09 | $4.35 | $4.35 | 33,767 | — | — |
| 2002-07-08 | $4.25 | $4.25 | 53,583 | — | — |
| 2002-07-05 | $4.15 | $4.15 | 28,308 | — | — |
| 2002-07-03 | $3.95 | $3.95 | 15,873 | — | — |
| 2002-07-02 | $3.91 | $3.91 | 17,591 | — | — |
| 2002-07-01 | $4.12 | $4.12 | 26,185 | — | — |
| 2002-06-28 | $4.02 | $4.02 | 17,794 | — | — |
| 2002-06-27 | $4.06 | $4.06 | 24,972 | — | — |
| 2002-06-26 | $4.35 | $4.35 | 24,871 | — | — |
| 2002-06-25 | $4.15 | $4.15 | 38,620 | — | — |
| 2002-06-24 | $4.01 | $4.01 | 133,856 | — | — |
| 2002-06-21 | $4.00 | $4.00 | 18,602 | — | — |
| 2002-06-20 | $4.19 | $4.19 | 24,567 | — | — |
| 2002-06-19 | $4.15 | $4.15 | 29,622 | — | — |
| 2002-06-18 | $3.86 | $3.86 | 22,444 | — | — |
| 2002-06-17 | $3.95 | $3.95 | 5,257 | — | — |
| 2002-06-14 | $4.01 | $4.01 | 21,939 | — | — |
| 2002-06-13 | $3.96 | $3.96 | 6,571 | — | — |
| 2002-06-12 | $3.86 | $3.86 | 19,816 | — | — |
| 2002-06-11 | $4.20 | $4.20 | 65,816 | — | — |
| 2002-06-10 | $4.04 | $4.04 | 23,860 | — | — |
| 2002-06-07 | $4.02 | $4.02 | 12,637 | — | — |
| 2002-06-06 | $4.12 | $4.12 | 8,189 | — | — |
| 2002-06-05 | $4.10 | $4.10 | 2,123 | — | — |
| 2002-06-04 | $4.06 | $4.06 | 21,231 | — | — |
| 2002-06-03 | $4.40 | $4.40 | 18,400 | — | — |
| 2002-05-31 | $4.25 | $4.25 | 12,233 | — | — |
| 2002-05-30 | $4.35 | $4.35 | 88,260 | — | — |
| 2002-05-29 | $4.65 | $4.65 | 10,312 | — | — |
| 2002-05-28 | $4.71 | $4.71 | 17,490 | — | — |
| 2002-05-24 | $4.66 | $4.66 | 23,051 | — | — |
| 2002-05-23 | $4.90 | $4.90 | 17,490 | — | — |
| 2002-05-22 | $4.75 | $4.75 | 54,897 | — | — |
| 2002-05-21 | $4.53 | $4.53 | 104,537 | — | — |
| 2002-05-20 | $4.17 | $4.17 | 29,926 | — | — |
| 2002-05-17 | $3.96 | $3.96 | 10,514 | — | — |
| 2002-05-16 | $4.10 | $4.10 | 23,051 | — | — |
| 2002-05-15 | $3.96 | $3.96 | 9,706 | — | — |
| 2002-05-14 | $3.99 | $3.99 | 26,488 | — | — |
| 2002-05-13 | $3.96 | $3.96 | 14,659 | — | — |
| 2002-05-10 | $3.97 | $3.97 | 8,492 | — | — |
| 2002-05-09 | $3.96 | $3.96 | 14,255 | — | — |
| 2002-05-08 | $3.96 | $3.96 | 29,723 | — | — |
| 2002-05-07 | $3.81 | $3.81 | 26,488 | — | — |
| 2002-05-06 | $4.15 | $4.15 | 9,503 | — | — |
| 2002-05-03 | $4.09 | $4.09 | 22,141 | — | — |
| 2002-05-02 | $4.20 | $4.20 | 23,455 | — | — |
| 2002-05-01 | $4.30 | $4.30 | 39,126 | — | — |
| 2002-04-30 | $4.09 | $4.09 | 40,036 | — | — |
| 2002-04-29 | $4.23 | $4.23 | 59,143 | — | — |
| 2002-04-26 | $4.78 | $4.78 | 14,659 | — | — |
| 2002-04-25 | $4.85 | $4.85 | 25,780 | — | — |
| 2002-04-24 | $4.75 | $4.75 | 36,295 | — | — |
| 2002-04-23 | $4.84 | $4.84 | 20,827 | — | — |
| 2002-04-22 | $5.00 | $5.00 | 43,069 | — | — |
| 2002-04-19 | $5.12 | $5.12 | 78,757 | — | — |
| 2002-04-18 | $5.00 | $5.00 | 139,518 | — | — |
| 2002-04-17 | $4.62 | $4.62 | 93,517 | — | — |
| 2002-04-16 | $4.45 | $4.45 | 50,044 | — | — |
| 2002-04-15 | $4.08 | $4.08 | 8,189 | — | — |
| 2002-04-12 | $4.10 | $4.10 | 11,424 | — | — |
| 2002-04-11 | $4.06 | $4.06 | 17,490 | — | — |
| 2002-04-10 | $4.24 | $4.24 | 6,369 | — | — |
| 2002-04-09 | $4.06 | $4.06 | 19,816 | — | — |
| 2002-04-08 | $4.03 | $4.03 | 23,860 | — | — |
| 2002-04-05 | $4.35 | $4.35 | 41,249 | — | — |
| 2002-04-04 | $4.35 | $4.35 | 17,187 | — | — |
| 2002-04-03 | $4.20 | $4.20 | 21,130 | — | — |
| 2002-04-02 | $4.31 | $4.31 | 13,042 | — | — |
| 2002-04-01 | $4.32 | $4.32 | 47,214 | — | — |
| 2002-03-28 | $4.11 | $4.11 | 64,603 | — | — |
| 2002-03-27 | $3.86 | $3.86 | 40,339 | — | — |
| 2002-03-26 | $3.81 | $3.81 | 33,161 | — | — |
| 2002-03-25 | $3.63 | $3.63 | 14,862 | — | — |
| 2002-03-22 | $3.49 | $3.49 | 39,328 | — | — |
| 2002-03-21 | $3.17 | $3.17 | 26,387 | — | — |
| 2002-03-20 | $3.07 | $3.07 | 6,268 | — | — |
| 2002-03-19 | $3.02 | $3.02 | 19,108 | — | — |
| 2002-03-18 | $3.20 | $3.20 | 5,662 | — | — |
| 2002-03-15 | $2.97 | $2.97 | 18,805 | — | — |
| 2002-03-14 | $2.97 | $2.97 | 22,343 | — | — |
| 2002-03-13 | $2.82 | $2.82 | 21,736 | — | — |
| 2002-03-12 | $2.72 | $2.72 | 6,571 | — | — |
| 2002-03-11 | $2.67 | $2.67 | 2,325 | — | — |
| 2002-03-08 | $2.67 | $2.67 | 1,719 | — | — |
| 2002-03-07 | $2.52 | $2.52 | 3,235 | — | — |
| 2002-03-06 | $2.45 | $2.45 | 4,448 | — | — |
| 2002-03-05 | $2.47 | $2.47 | 5,358 | — | — |
| 2002-03-04 | $2.34 | $2.34 | 6,774 | — | — |
| 2002-03-01 | $2.42 | $2.42 | 3,235 | — | — |
| 2002-02-28 | $2.46 | $2.46 | 9,503 | — | — |
| 2002-02-27 | $2.56 | $2.56 | 28,510 | — | — |
| 2002-02-26 | $2.45 | $2.45 | 4,246 | — | — |
| 2002-02-25 | $2.42 | $2.42 | 8,088 | — | — |
| 2002-02-22 | $2.54 | $2.54 | 8,695 | — | — |
| 2002-02-21 | $2.49 | $2.49 | 4,752 | — | — |
| 2002-02-20 | $2.61 | $2.61 | 7,077 | — | — |
| 2002-02-19 | $2.56 | $2.56 | 3,336 | — | — |
| 2002-02-15 | $2.56 | $2.56 | 2,325 | — | — |
| 2002-02-14 | $2.46 | $2.46 | 5,156 | — | — |
| 2002-02-13 | $2.49 | $2.49 | 607 | — | — |
| 2002-02-12 | $2.57 | $2.57 | 5,156 | — | — |
| 2002-02-11 | $2.42 | $2.42 | 3,336 | — | — |
| 2002-02-08 | $2.55 | $2.55 | 15,064 | — | — |
| 2002-02-07 | $2.37 | $2.37 | 40,743 | — | — |
| 2002-02-06 | $2.52 | $2.52 | 2,123 | — | — |
| 2002-02-05 | $2.48 | $2.48 | 12,132 | — | — |
| 2002-02-04 | $2.58 | $2.58 | 3,134 | — | — |
| 2002-02-01 | $2.58 | $2.58 | 3,336 | — | — |
| 2002-01-31 | $2.57 | $2.57 | 8,897 | — | — |
| 2002-01-30 | $2.57 | $2.57 | 3,336 | — | — |
| 2002-01-29 | $2.66 | $2.66 | 3,336 | — | — |
| 2002-01-28 | $2.72 | $2.72 | 1,011 | — | — |
| 2002-01-25 | $2.90 | $2.90 | 33,161 | — | — |
| 2002-01-24 | $2.72 | $2.72 | 32,959 | — | — |
| 2002-01-23 | $2.50 | $2.50 | 15,468 | — | — |
| 2002-01-22 | $2.77 | $2.77 | 2,123 | — | — |
| 2002-01-18 | $2.52 | $2.52 | 6,369 | — | — |
| 2002-01-17 | $2.53 | $2.53 | 5,965 | — | — |
| 2002-01-16 | $2.62 | $2.62 | 6,976 | — | — |
| 2002-01-15 | $2.90 | $2.90 | 4,549 | — | — |
| 2002-01-14 | $2.77 | $2.77 | 7,178 | — | — |
| 2002-01-11 | $2.92 | $2.92 | 3,741 | — | — |
| 2002-01-10 | $2.91 | $2.91 | 17,389 | — | — |
| 2002-01-09 | $2.88 | $2.88 | 2,527 | — | — |
| 2002-01-08 | $2.97 | $2.97 | 13,244 | — | — |
| 2002-01-07 | $2.89 | $2.89 | 37,710 | — | — |
| 2002-01-04 | $2.85 | $2.85 | 65,007 | — | — |
| 2002-01-03 | $2.78 | $2.78 | 15,670 | — | — |
| 2002-01-02 | $2.60 | $2.60 | 0 | — | — |