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
- 1999-12-06 to 2026-08-28
- 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 | $3.16 | $3.16 | 2,922 |
| 2002-12-30 | $3.02 | $3.02 | 885 |
| 2002-12-27 | $3.71 | $3.71 | 140 |
| 2002-12-26 | $4.18 | $4.18 | 670 |
| 2002-12-24 | $3.48 | $3.48 | 6 |
| 2002-12-23 | $3.48 | $3.48 | 362 |
| 2002-12-20 | $3.02 | $3.02 | 420 |
| 2002-12-19 | $3.02 | $3.02 | 773 |
| 2002-12-18 | $2.78 | $2.78 | 3,073 |
| 2002-12-17 | $3.25 | $3.25 | 915 |
| 2002-12-16 | $3.71 | $3.71 | 51 |
| 2002-12-13 | $3.71 | $3.71 | 329 |
| 2002-12-12 | $3.71 | $3.71 | 2 |
| 2002-12-11 | $3.71 | $3.71 | 90 |
| 2002-12-10 | $3.71 | $3.71 | 390 |
| 2002-12-09 | $4.18 | $4.18 | 672 |
| 2002-12-06 | $4.18 | $4.18 | 385 |
| 2002-12-05 | $4.64 | $4.64 | 956 |
| 2002-12-04 | $4.64 | $4.64 | 1,633 |
| 2002-12-03 | $4.18 | $4.18 | 1,064 |
| 2002-12-02 | $4.18 | $4.18 | 844 |
| 2002-11-29 | $4.18 | $4.18 | 344 |
| 2002-11-27 | $4.18 | $4.18 | 1,389 |
| 2002-11-26 | $4.18 | $4.18 | 15 |
| 2002-11-25 | $4.18 | $4.18 | 853 |
| 2002-11-22 | $4.64 | $4.64 | 661 |
| 2002-11-21 | $4.64 | $4.64 | 1,958 |
| 2002-11-20 | $5.10 | $5.10 | 831 |
| 2002-11-19 | $6.03 | $6.03 | 862 |
| 2002-11-18 | $4.64 | $4.64 | 21 |
| 2002-11-15 | $6.03 | $6.03 | 284 |
| 2002-11-14 | $5.10 | $5.10 | 842 |
| 2002-11-13 | $5.57 | $5.57 | 1,877 |
| 2002-11-12 | $6.03 | $6.03 | 107 |
| 2002-11-11 | $4.41 | $4.41 | 25 |
| 2002-11-08 | $4.64 | $4.64 | 523 |
| 2002-11-07 | $5.10 | $5.10 | 6 |
| 2002-11-06 | $4.64 | $4.64 | 293 |
| 2002-11-05 | $4.64 | $4.64 | 0 |
| 2002-11-04 | $4.64 | $4.64 | 209 |
| 2002-11-01 | $4.18 | $4.18 | 831 |
| 2002-10-31 | $4.87 | $4.87 | 99 |
| 2002-10-30 | $4.87 | $4.87 | 431 |
| 2002-10-29 | $5.57 | $5.57 | 540 |
| 2002-10-28 | $6.03 | $6.03 | 1,030 |
| 2002-10-25 | $4.87 | $4.87 | 1,101 |
| 2002-10-24 | $4.41 | $4.41 | 530 |
| 2002-10-23 | $3.71 | $3.71 | 15 |
| 2002-10-22 | $3.81 | $3.81 | 366 |
| 2002-10-21 | $4.64 | $4.64 | 129 |
| 2002-10-18 | $3.71 | $3.71 | 547 |
| 2002-10-17 | $4.18 | $4.18 | 28 |
| 2002-10-16 | $3.71 | $3.71 | 64 |
| 2002-10-15 | $3.71 | $3.71 | 10 |
| 2002-10-14 | $3.71 | $3.71 | 4 |
| 2002-10-11 | $4.41 | $4.41 | 172 |
| 2002-10-10 | $4.41 | $4.41 | 689 |
| 2002-10-09 | $4.18 | $4.18 | 538 |
| 2002-10-08 | $4.18 | $4.18 | 165 |
| 2002-10-07 | $4.64 | $4.64 | 2,049 |
| 2002-10-04 | $4.64 | $4.64 | 1,689 |
| 2002-10-03 | $4.18 | $4.18 | 60 |
| 2002-10-02 | $4.64 | $4.64 | 719 |
| 2002-10-01 | $4.64 | $4.64 | 652 |
| 2002-09-30 | $4.64 | $4.64 | 86 |
| 2002-09-27 | $4.64 | $4.64 | 0 |
| 2002-09-26 | $4.64 | $4.64 | 1,549 |
| 2002-09-25 | $4.64 | $4.64 | 346 |
| 2002-09-24 | $4.64 | $4.64 | 325 |
| 2002-09-23 | $6.03 | $6.03 | 71 |
| 2002-09-20 | $6.03 | $6.03 | 431 |
| 2002-09-19 | $5.10 | $5.10 | 43 |
| 2002-09-18 | $5.10 | $5.10 | 396 |
| 2002-09-17 | $5.10 | $5.10 | 448 |
| 2002-09-16 | $5.10 | $5.10 | 75 |
| 2002-09-13 | $6.03 | $6.03 | 215 |
| 2002-09-12 | $6.03 | $6.03 | 1,193 |
| 2002-09-11 | $5.10 | $5.10 | 560 |
| 2002-09-10 | $4.64 | $4.64 | 323 |
| 2002-09-09 | $4.64 | $4.64 | 900 |
| 2002-09-06 | $4.87 | $4.87 | 756 |
| 2002-09-05 | $4.64 | $4.64 | 6 |
| 2002-09-04 | $5.10 | $5.10 | 1,165 |
| 2002-09-03 | $3.71 | $3.71 | 3,357 |
| 2002-08-30 | $6.96 | $6.96 | 68 |
| 2002-08-29 | $6.03 | $6.03 | 1,426 |
| 2002-08-28 | $6.96 | $6.96 | 25 |
| 2002-08-27 | $7.89 | $7.89 | 64 |
| 2002-08-26 | $6.96 | $6.96 | 23 |
| 2002-08-23 | $6.73 | $6.73 | 428 |
| 2002-08-22 | $6.96 | $6.96 | 377 |
| 2002-08-21 | $6.50 | $6.50 | 62 |
| 2002-08-20 | $6.96 | $6.96 | 124 |
| 2002-08-19 | $6.50 | $6.50 | 0 |
| 2002-08-16 | $6.50 | $6.50 | 150 |
| 2002-08-15 | $6.50 | $6.50 | 469 |
| 2002-08-14 | $6.26 | $6.26 | 2,279 |
| 2002-08-13 | $6.50 | $6.50 | 950 |
| 2002-08-12 | $7.42 | $7.42 | 0 |
| 2002-08-09 | $7.42 | $7.42 | 1,180 |
| 2002-08-08 | $8.35 | $8.35 | 0 |
| 2002-08-07 | $8.35 | $8.35 | 30 |
| 2002-08-06 | $8.35 | $8.35 | 25 |
| 2002-08-05 | $9.28 | $9.28 | 0 |
| 2002-08-02 | $9.28 | $9.28 | 1,027 |
| 2002-08-01 | $8.35 | $8.35 | 6 |
| 2002-07-31 | $8.35 | $8.35 | 364 |
| 2002-07-30 | $8.82 | $8.82 | 66 |
| 2002-07-29 | $8.35 | $8.35 | 1,870 |
| 2002-07-26 | $6.50 | $6.50 | 989 |
| 2002-07-25 | $6.96 | $6.96 | 1,299 |
| 2002-07-24 | $5.10 | $5.10 | 8,620 |
| 2002-07-23 | $6.50 | $6.50 | 25 |
| 2002-07-22 | $7.42 | $7.42 | 0 |
| 2002-07-19 | $7.42 | $7.42 | 228 |
| 2002-07-18 | $6.50 | $6.50 | 2,273 |
| 2002-07-17 | $6.03 | $6.03 | 984 |
| 2002-07-16 | $7.42 | $7.42 | 663 |
| 2002-07-15 | $7.89 | $7.89 | 17 |
| 2002-07-12 | $8.35 | $8.35 | 163 |
| 2002-07-11 | $7.89 | $7.89 | 116 |
| 2002-07-10 | $7.89 | $7.89 | 971 |
| 2002-07-09 | $7.89 | $7.89 | 499 |
| 2002-07-08 | $7.42 | $7.42 | 1,359 |
| 2002-07-05 | $7.89 | $7.89 | 53 |
| 2002-07-03 | $7.89 | $7.89 | 624 |
| 2002-07-02 | $8.35 | $8.35 | 148 |
| 2002-07-01 | $9.74 | $9.74 | 56 |
| 2002-06-28 | $8.35 | $8.35 | 971 |
| 2002-06-27 | $8.35 | $8.35 | 1,157 |
| 2002-06-26 | $8.82 | $8.82 | 96 |
| 2002-06-25 | $8.82 | $8.82 | 10 |
| 2002-06-24 | $9.28 | $9.28 | 547 |
| 2002-06-21 | $8.82 | $8.82 | 21 |
| 2002-06-20 | $9.28 | $9.28 | 4,493 |
| 2002-06-19 | $10.21 | $10.21 | 907 |
| 2002-06-18 | $9.74 | $9.74 | 422 |
| 2002-06-17 | $9.74 | $9.74 | 0 |
| 2002-06-14 | $9.74 | $9.74 | 21 |
| 2002-06-13 | $11.60 | $11.60 | 10 |
| 2002-06-12 | $11.60 | $11.60 | 1,364 |
| 2002-06-11 | $9.74 | $9.74 | 170 |
| 2002-06-10 | $9.74 | $9.74 | 30 |
| 2002-06-07 | $9.74 | $9.74 | 2 |
| 2002-06-06 | $9.74 | $9.74 | 390 |
| 2002-06-05 | $10.67 | $10.67 | 452 |
| 2002-06-04 | $9.74 | $9.74 | 64 |
| 2002-06-03 | $11.60 | $11.60 | 105 |
| 2002-05-31 | $11.60 | $11.60 | 1,271 |
| 2002-05-30 | $10.67 | $10.67 | 99 |
| 2002-05-29 | $9.74 | $9.74 | 215 |
| 2002-05-28 | $9.74 | $9.74 | 84 |
| 2002-05-24 | $9.74 | $9.74 | 3,557 |
| 2002-05-23 | $10.67 | $10.67 | 8,809 |
| 2002-05-22 | $9.28 | $9.28 | 2 |
| 2002-05-21 | $10.67 | $10.67 | 762 |
| 2002-05-20 | $10.21 | $10.21 | 60 |
| 2002-05-17 | $10.21 | $10.21 | 47 |
| 2002-05-16 | $9.74 | $9.74 | 181 |
| 2002-05-15 | $11.60 | $11.60 | 2,308 |
| 2002-05-14 | $9.28 | $9.28 | 461 |
| 2002-05-13 | $12.06 | $12.06 | 260 |
| 2002-05-10 | $10.67 | $10.67 | 258 |
| 2002-05-09 | $9.28 | $9.28 | 1,068 |
| 2002-05-08 | $10.21 | $10.21 | 23 |
| 2002-05-07 | $10.67 | $10.67 | 1,066 |
| 2002-05-06 | $10.67 | $10.67 | 170 |
| 2002-05-03 | $9.28 | $9.28 | 1,120 |
| 2002-05-02 | $11.60 | $11.60 | 1,260 |
| 2002-05-01 | $10.21 | $10.21 | 209 |
| 2002-04-30 | $9.28 | $9.28 | 282 |
| 2002-04-29 | $9.28 | $9.28 | 56 |
| 2002-04-26 | $10.21 | $10.21 | 64 |
| 2002-04-25 | $10.21 | $10.21 | 426 |
| 2002-04-24 | $9.28 | $9.28 | 407 |
| 2002-04-23 | $10.67 | $10.67 | 422 |
| 2002-04-22 | $9.74 | $9.74 | 1,624 |
| 2002-04-19 | $9.74 | $9.74 | 2,241 |
| 2002-04-18 | $10.21 | $10.21 | 4,484 |
| 2002-04-17 | $11.60 | $11.60 | 534 |
| 2002-04-16 | $11.14 | $11.14 | 150 |
| 2002-04-15 | $11.14 | $11.14 | 368 |
| 2002-04-12 | $12.53 | $12.53 | 153 |
| 2002-04-11 | $11.14 | $11.14 | 15 |
| 2002-04-10 | $11.60 | $11.60 | 193 |
| 2002-04-09 | $11.60 | $11.60 | 1,508 |
| 2002-04-08 | $11.60 | $11.60 | 452 |
| 2002-04-05 | $12.06 | $12.06 | 163 |
| 2002-04-04 | $10.67 | $10.67 | 383 |
| 2002-04-03 | $11.60 | $11.60 | 21 |
| 2002-04-02 | $12.06 | $12.06 | 560 |
| 2002-04-01 | $10.67 | $10.67 | 290 |
| 2002-03-28 | $11.14 | $11.14 | 816 |
| 2002-03-27 | $11.60 | $11.60 | 4,445 |
| 2002-03-26 | $11.60 | $11.60 | 21 |
| 2002-03-25 | $11.60 | $11.60 | 114 |
| 2002-03-22 | $13.92 | $13.92 | 3,426 |
| 2002-03-21 | $13.92 | $13.92 | 4,107 |
| 2002-03-20 | $9.74 | $9.74 | 2 |
| 2002-03-19 | $9.28 | $9.28 | 831 |
| 2002-03-18 | $10.21 | $10.21 | 590 |
| 2002-03-15 | $10.21 | $10.21 | 178 |
| 2002-03-14 | $10.21 | $10.21 | 25 |
| 2002-03-13 | $10.67 | $10.67 | 504 |
| 2002-03-12 | $10.21 | $10.21 | 45 |
| 2002-03-11 | $10.21 | $10.21 | 0 |
| 2002-03-08 | $10.21 | $10.21 | 112 |
| 2002-03-07 | $12.53 | $12.53 | 431 |
| 2002-03-06 | $9.74 | $9.74 | 68 |
| 2002-03-05 | $12.53 | $12.53 | 2,146 |
| 2002-03-04 | $10.44 | $10.44 | 2,006 |
| 2002-03-01 | $10.21 | $10.21 | 624 |
| 2002-02-28 | $12.06 | $12.06 | 4,721 |
| 2002-02-27 | $11.60 | $11.60 | 1,984 |
| 2002-02-26 | $12.99 | $12.99 | 381 |
| 2002-02-25 | $11.60 | $11.60 | 586 |
| 2002-02-22 | $11.60 | $11.60 | 174 |
| 2002-02-21 | $11.14 | $11.14 | 7,451 |
| 2002-02-20 | $11.60 | $11.60 | 698 |
| 2002-02-19 | $11.60 | $11.60 | 181 |
| 2002-02-15 | $14.85 | $14.85 | 25 |
| 2002-02-14 | $13.92 | $13.92 | 2,045 |
| 2002-02-13 | $12.53 | $12.53 | 2,749 |
| 2002-02-12 | $12.53 | $12.53 | 1,254 |
| 2002-02-11 | $13.92 | $13.92 | 187 |
| 2002-02-08 | $14.62 | $14.62 | 698 |
| 2002-02-07 | $13.92 | $13.92 | 402 |
| 2002-02-06 | $13.92 | $13.92 | 181 |
| 2002-02-05 | $14.85 | $14.85 | 2,055 |
| 2002-02-04 | $19.49 | $19.49 | 10 |
| 2002-02-01 | $22.74 | $22.74 | 301 |
| 2002-01-31 | $21.35 | $21.35 | 366 |
| 2002-01-30 | $20.42 | $20.42 | 202 |
| 2002-01-29 | $22.27 | $22.27 | 2,103 |
| 2002-01-28 | $22.74 | $22.74 | 579 |
| 2002-01-25 | $22.74 | $22.74 | 1,243 |
| 2002-01-24 | $20.42 | $20.42 | 2,303 |
| 2002-01-23 | $20.88 | $20.88 | 1,655 |
| 2002-01-22 | $21.35 | $21.35 | 362 |
| 2002-01-18 | $22.74 | $22.74 | 1,788 |
| 2002-01-17 | $23.20 | $23.20 | 1,480 |
| 2002-01-16 | $18.56 | $18.56 | 976 |
| 2002-01-15 | $20.42 | $20.42 | 1,370 |
| 2002-01-14 | $21.35 | $21.35 | 374 |
| 2002-01-11 | $19.03 | $19.03 | 4 |
| 2002-01-10 | $21.81 | $21.81 | 144 |
| 2002-01-09 | $20.42 | $20.42 | 739 |
| 2002-01-08 | $22.27 | $22.27 | 36 |
| 2002-01-07 | $20.88 | $20.88 | 969 |
| 2002-01-04 | $22.27 | $22.27 | 2,064 |
| 2002-01-03 | $21.35 | $21.35 | 1,924 |
| 2002-01-02 | $17.63 | $17.63 | 577 |