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
- 1995-05-23 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 | $2.30 | $2.30 | 533,700 | — | — |
| 2002-12-30 | $2.20 | $2.20 | 352,600 | — | — |
| 2002-12-27 | $2.23 | $2.23 | 170,000 | — | — |
| 2002-12-26 | $2.21 | $2.21 | 271,100 | — | — |
| 2002-12-24 | $2.18 | $2.18 | 116,000 | — | — |
| 2002-12-23 | $2.23 | $2.23 | 316,600 | — | — |
| 2002-12-20 | $2.20 | $2.20 | 588,600 | — | — |
| 2002-12-19 | $2.40 | $2.40 | 516,000 | — | — |
| 2002-12-18 | $2.26 | $2.26 | 627,600 | — | — |
| 2002-12-17 | $2.60 | $2.60 | 213,900 | — | — |
| 2002-12-16 | $2.73 | $2.73 | 207,200 | — | — |
| 2002-12-13 | $2.63 | $2.63 | 330,800 | — | — |
| 2002-12-12 | $2.73 | $2.73 | 317,000 | — | — |
| 2002-12-11 | $2.87 | $2.87 | 454,900 | — | — |
| 2002-12-10 | $2.94 | $2.94 | 674,900 | — | — |
| 2002-12-09 | $2.51 | $2.51 | 532,600 | — | — |
| 2002-12-06 | $2.90 | $2.90 | 389,600 | — | — |
| 2002-12-05 | $3.01 | $3.01 | 374,700 | — | — |
| 2002-12-04 | $3.00 | $3.00 | 1,300,700 | — | — |
| 2002-12-03 | $3.09 | $3.09 | 1,100,300 | — | — |
| 2002-12-02 | $3.47 | $3.47 | 1,106,100 | — | — |
| 2002-11-29 | $3.15 | $3.15 | 425,400 | — | — |
| 2002-11-27 | $3.25 | $3.25 | 1,013,200 | — | — |
| 2002-11-26 | $2.98 | $2.98 | 1,303,700 | — | — |
| 2002-11-25 | $2.94 | $2.94 | 979,900 | — | — |
| 2002-11-22 | $2.51 | $2.51 | 560,800 | — | — |
| 2002-11-21 | $2.64 | $2.64 | 1,417,900 | — | — |
| 2002-11-20 | $2.43 | $2.43 | 620,100 | — | — |
| 2002-11-19 | $2.18 | $2.18 | 310,800 | — | — |
| 2002-11-18 | $2.30 | $2.30 | 424,200 | — | — |
| 2002-11-15 | $2.29 | $2.29 | 547,600 | — | — |
| 2002-11-14 | $2.20 | $2.20 | 716,400 | — | — |
| 2002-11-13 | $1.92 | $1.92 | 673,200 | — | — |
| 2002-11-12 | $1.93 | $1.93 | 331,400 | — | — |
| 2002-11-11 | $1.75 | $1.75 | 384,800 | — | — |
| 2002-11-08 | $1.98 | $1.98 | 472,500 | — | — |
| 2002-11-07 | $2.11 | $2.11 | 341,800 | — | — |
| 2002-11-06 | $2.15 | $2.15 | 693,200 | — | — |
| 2002-11-05 | $1.97 | $1.97 | 420,300 | — | — |
| 2002-11-04 | $2.06 | $2.06 | 964,200 | — | — |
| 2002-11-01 | $1.93 | $1.93 | 524,500 | — | — |
| 2002-10-31 | $1.79 | $1.79 | 542,100 | — | — |
| 2002-10-30 | $1.79 | $1.79 | 404,300 | — | — |
| 2002-10-29 | $1.68 | $1.68 | 534,400 | — | — |
| 2002-10-28 | $1.71 | $1.71 | 763,800 | — | — |
| 2002-10-25 | $1.61 | $1.61 | 384,300 | — | — |
| 2002-10-24 | $1.50 | $1.50 | 782,300 | — | — |
| 2002-10-23 | $1.50 | $1.50 | 698,200 | — | — |
| 2002-10-22 | $1.23 | $1.23 | 621,200 | — | — |
| 2002-10-21 | $1.25 | $1.25 | 597,100 | — | — |
| 2002-10-18 | $1.28 | $1.28 | 523,100 | — | — |
| 2002-10-17 | $1.36 | $1.36 | 348,000 | — | — |
| 2002-10-16 | $1.28 | $1.28 | 450,000 | — | — |
| 2002-10-15 | $1.42 | $1.42 | 581,600 | — | — |
| 2002-10-14 | $1.38 | $1.38 | 351,800 | — | — |
| 2002-10-11 | $1.23 | $1.23 | 1,145,900 | — | — |
| 2002-10-10 | $1.25 | $1.25 | 870,600 | — | — |
| 2002-10-09 | $1.03 | $1.03 | 455,500 | — | — |
| 2002-10-08 | $1.18 | $1.18 | 760,400 | — | — |
| 2002-10-07 | $1.16 | $1.16 | 508,900 | — | — |
| 2002-10-04 | $1.33 | $1.33 | 725,200 | — | — |
| 2002-10-03 | $1.29 | $1.29 | 1,389,300 | — | — |
| 2002-10-02 | $1.17 | $1.17 | 1,010,200 | — | — |
| 2002-10-01 | $1.28 | $1.28 | 1,359,700 | — | — |
| 2002-09-30 | $1.75 | $1.75 | 301,500 | — | — |
| 2002-09-27 | $1.84 | $1.84 | 681,300 | — | — |
| 2002-09-26 | $1.98 | $1.98 | 500,900 | — | — |
| 2002-09-25 | $2.03 | $2.03 | 486,100 | — | — |
| 2002-09-24 | $1.93 | $1.93 | 497,700 | — | — |
| 2002-09-23 | $2.01 | $2.01 | 661,300 | — | — |
| 2002-09-20 | $1.96 | $1.96 | 686,400 | — | — |
| 2002-09-19 | $1.90 | $1.90 | 391,600 | — | — |
| 2002-09-18 | $2.02 | $2.02 | 331,400 | — | — |
| 2002-09-17 | $1.97 | $1.97 | 574,600 | — | — |
| 2002-09-16 | $2.15 | $2.15 | 365,700 | — | — |
| 2002-09-13 | $2.26 | $2.26 | 329,600 | — | — |
| 2002-09-12 | $2.33 | $2.33 | 282,100 | — | — |
| 2002-09-11 | $2.36 | $2.36 | 270,300 | — | — |
| 2002-09-10 | $2.33 | $2.33 | 362,700 | — | — |
| 2002-09-09 | $2.29 | $2.29 | 239,700 | — | — |
| 2002-09-06 | $2.39 | $2.39 | 493,300 | — | — |
| 2002-09-05 | $2.26 | $2.26 | 416,800 | — | — |
| 2002-09-04 | $2.51 | $2.51 | 480,200 | — | — |
| 2002-09-03 | $2.26 | $2.26 | 520,300 | — | — |
| 2002-08-30 | $2.55 | $2.55 | 318,800 | — | — |
| 2002-08-29 | $2.51 | $2.51 | 1,036,200 | — | — |
| 2002-08-28 | $2.40 | $2.40 | 1,299,500 | — | — |
| 2002-08-27 | $2.88 | $2.88 | 561,700 | — | — |
| 2002-08-26 | $3.15 | $3.15 | 835,900 | — | — |
| 2002-08-23 | $2.92 | $2.92 | 738,500 | — | — |
| 2002-08-22 | $3.20 | $3.20 | 1,276,800 | — | — |
| 2002-08-21 | $2.74 | $2.74 | 1,149,100 | — | — |
| 2002-08-20 | $2.24 | $2.24 | 576,400 | — | — |
| 2002-08-19 | $2.13 | $2.13 | 786,500 | — | — |
| 2002-08-16 | $1.87 | $1.87 | 425,400 | — | — |
| 2002-08-15 | $1.78 | $1.78 | 571,500 | — | — |
| 2002-08-14 | $1.85 | $1.85 | 488,300 | — | — |
| 2002-08-13 | $1.81 | $1.81 | 331,900 | — | — |
| 2002-08-12 | $1.80 | $1.80 | 309,800 | — | — |
| 2002-08-09 | $1.81 | $1.81 | 667,900 | — | — |
| 2002-08-08 | $1.94 | $1.94 | 593,500 | — | — |
| 2002-08-07 | $1.87 | $1.87 | 967,300 | — | — |
| 2002-08-06 | $1.74 | $1.74 | 718,000 | — | — |
| 2002-08-05 | $1.55 | $1.55 | 721,700 | — | — |
| 2002-08-02 | $1.76 | $1.76 | 888,500 | — | — |
| 2002-08-01 | $1.80 | $1.80 | 525,000 | — | — |
| 2002-07-31 | $1.75 | $1.75 | 1,542,700 | — | — |
| 2002-07-30 | $1.98 | $1.98 | 1,715,700 | — | — |
| 2002-07-29 | $2.02 | $2.02 | 2,518,500 | — | — |
| 2002-07-26 | $1.29 | $1.29 | 2,222,400 | — | — |
| 2002-07-25 | $1.33 | $1.33 | 2,413,700 | — | — |
| 2002-07-24 | $1.84 | $1.84 | 1,704,500 | — | — |
| 2002-07-23 | $1.87 | $1.87 | 926,100 | — | — |
| 2002-07-22 | $1.99 | $1.99 | 860,300 | — | — |
| 2002-07-19 | $1.85 | $1.85 | 729,700 | — | — |
| 2002-07-18 | $1.87 | $1.87 | 1,287,200 | — | — |
| 2002-07-17 | $1.98 | $1.98 | 2,554,200 | — | — |
| 2002-07-16 | $2.13 | $2.13 | 1,699,200 | — | — |
| 2002-07-15 | $2.31 | $2.31 | 927,100 | — | — |
| 2002-07-12 | $2.25 | $2.25 | 1,468,400 | — | — |
| 2002-07-11 | $2.18 | $2.18 | 824,600 | — | — |
| 2002-07-10 | $2.19 | $2.19 | 955,200 | — | — |
| 2002-07-09 | $2.10 | $2.10 | 1,102,500 | — | — |
| 2002-07-08 | $2.07 | $2.07 | 1,443,300 | — | — |
| 2002-07-05 | $2.49 | $2.49 | 663,700 | — | — |
| 2002-07-03 | $2.28 | $2.28 | 2,298,600 | — | — |
| 2002-07-02 | $2.37 | $2.37 | 4,620,300 | — | — |
| 2002-07-01 | $3.18 | $3.18 | 782,800 | — | — |
| 2002-06-28 | $3.65 | $3.65 | 1,212,500 | — | — |
| 2002-06-27 | $3.10 | $3.10 | 1,015,000 | — | — |
| 2002-06-26 | $2.99 | $2.99 | 994,300 | — | — |
| 2002-06-25 | $2.95 | $2.95 | 917,900 | — | — |
| 2002-06-24 | $3.34 | $3.34 | 1,517,000 | — | — |
| 2002-06-21 | $3.46 | $3.46 | 2,012,600 | — | — |
| 2002-06-20 | $3.42 | $3.42 | 1,913,600 | — | — |
| 2002-06-19 | $4.25 | $4.25 | 1,458,200 | — | — |
| 2002-06-18 | $4.31 | $4.31 | 2,654,800 | — | — |
| 2002-06-17 | $4.47 | $4.47 | 1,566,500 | — | — |
| 2002-06-14 | $4.98 | $4.98 | 1,200,100 | — | — |
| 2002-06-13 | $5.16 | $5.16 | 733,700 | — | — |
| 2002-06-12 | $5.29 | $5.29 | 982,600 | — | — |
| 2002-06-11 | $5.53 | $5.53 | 438,400 | — | — |
| 2002-06-10 | $5.79 | $5.79 | 748,200 | — | — |
| 2002-06-07 | $5.63 | $5.63 | 605,800 | — | — |
| 2002-06-06 | $5.55 | $5.55 | 569,600 | — | — |
| 2002-06-05 | $5.81 | $5.81 | 1,089,700 | — | — |
| 2002-06-04 | $5.74 | $5.74 | 1,208,100 | — | — |
| 2002-06-03 | $5.31 | $5.31 | 816,400 | — | — |
| 2002-05-31 | $5.84 | $5.84 | 1,051,600 | — | — |
| 2002-05-30 | $6.00 | $6.00 | 1,255,500 | — | — |
| 2002-05-29 | $6.45 | $6.45 | 724,500 | — | — |
| 2002-05-28 | $6.49 | $6.49 | 1,106,400 | — | — |
| 2002-05-24 | $6.32 | $6.32 | 923,300 | — | — |
| 2002-05-23 | $7.00 | $7.00 | 1,041,500 | — | — |
| 2002-05-22 | $6.91 | $6.91 | 1,124,800 | — | — |
| 2002-05-21 | $7.03 | $7.03 | 2,364,800 | — | — |
| 2002-05-20 | $7.70 | $7.70 | 775,700 | — | — |
| 2002-05-17 | $8.70 | $8.70 | 616,700 | — | — |
| 2002-05-16 | $8.65 | $8.65 | 594,200 | — | — |
| 2002-05-15 | $8.61 | $8.61 | 818,600 | — | — |
| 2002-05-14 | $8.38 | $8.38 | 757,900 | — | — |
| 2002-05-13 | $7.66 | $7.66 | 541,400 | — | — |
| 2002-05-10 | $7.25 | $7.25 | 641,000 | — | — |
| 2002-05-09 | $7.51 | $7.51 | 452,000 | — | — |
| 2002-05-08 | $7.94 | $7.94 | 868,000 | — | — |
| 2002-05-07 | $6.91 | $6.91 | 659,200 | — | — |
| 2002-05-06 | $7.55 | $7.55 | 645,400 | — | — |
| 2002-05-03 | $7.67 | $7.67 | 1,545,900 | — | — |
| 2002-05-02 | $8.00 | $8.00 | 795,600 | — | — |
| 2002-05-01 | $8.01 | $8.01 | 1,153,800 | — | — |
| 2002-04-30 | $8.05 | $8.05 | 1,762,900 | — | — |
| 2002-04-29 | $7.70 | $7.70 | 1,734,700 | — | — |
| 2002-04-26 | $8.15 | $8.15 | 3,184,300 | — | — |
| 2002-04-25 | $8.95 | $8.95 | 6,084,600 | — | — |
| 2002-04-24 | $10.76 | $10.76 | 1,040,400 | — | — |
| 2002-04-23 | $10.66 | $10.66 | 622,700 | — | — |
| 2002-04-22 | $10.65 | $10.65 | 559,000 | — | — |
| 2002-04-19 | $11.32 | $11.32 | 1,272,600 | — | — |
| 2002-04-18 | $10.95 | $10.95 | 1,035,200 | — | — |
| 2002-04-17 | $10.75 | $10.75 | 1,180,100 | — | — |
| 2002-04-16 | $10.65 | $10.65 | 1,163,900 | — | — |
| 2002-04-15 | $10.20 | $10.20 | 1,145,200 | — | — |
| 2002-04-12 | $10.74 | $10.74 | 748,700 | — | — |
| 2002-04-11 | $10.19 | $10.19 | 836,300 | — | — |
| 2002-04-10 | $11.11 | $11.11 | 468,400 | — | — |
| 2002-04-09 | $11.19 | $11.19 | 490,300 | — | — |
| 2002-04-08 | $11.51 | $11.51 | 814,500 | — | — |
| 2002-04-05 | $11.24 | $11.24 | 595,800 | — | — |
| 2002-04-04 | $11.65 | $11.65 | 1,083,600 | — | — |
| 2002-04-03 | $11.45 | $11.45 | 1,883,200 | — | — |
| 2002-04-02 | $10.62 | $10.62 | 1,083,400 | — | — |
| 2002-04-01 | $11.28 | $11.28 | 943,800 | — | — |
| 2002-03-28 | $11.60 | $11.60 | 905,600 | — | — |
| 2002-03-27 | $10.99 | $10.99 | 1,025,200 | — | — |
| 2002-03-26 | $10.62 | $10.62 | 1,247,000 | — | — |
| 2002-03-25 | $10.08 | $10.08 | 1,705,200 | — | — |
| 2002-03-22 | $10.60 | $10.60 | 1,296,700 | — | — |
| 2002-03-21 | $11.00 | $11.00 | 942,600 | — | — |
| 2002-03-20 | $10.50 | $10.50 | 672,000 | — | — |
| 2002-03-19 | $11.04 | $11.04 | 673,900 | — | — |
| 2002-03-18 | $10.90 | $10.90 | 1,435,700 | — | — |
| 2002-03-15 | $11.05 | $11.05 | 2,417,100 | — | — |
| 2002-03-14 | $11.83 | $11.83 | 2,098,400 | — | — |
| 2002-03-13 | $12.09 | $12.09 | 1,380,700 | — | — |
| 2002-03-12 | $13.64 | $13.64 | 1,574,600 | — | — |
| 2002-03-11 | $14.00 | $14.00 | 1,936,500 | — | — |
| 2002-03-08 | $13.15 | $13.15 | 1,237,500 | — | — |
| 2002-03-07 | $11.87 | $11.87 | 986,600 | — | — |
| 2002-03-06 | $12.18 | $12.18 | 952,300 | — | — |
| 2002-03-05 | $11.95 | $11.95 | 1,062,000 | — | — |
| 2002-03-04 | $12.59 | $12.59 | 985,100 | — | — |
| 2002-03-01 | $11.75 | $11.75 | 1,207,600 | — | — |
| 2002-02-28 | $10.64 | $10.64 | 700,900 | — | — |
| 2002-02-27 | $10.95 | $10.95 | 1,133,400 | — | — |
| 2002-02-26 | $11.32 | $11.32 | 1,101,900 | — | — |
| 2002-02-25 | $10.62 | $10.62 | 842,500 | — | — |
| 2002-02-22 | $10.32 | $10.32 | 833,300 | — | — |
| 2002-02-21 | $10.05 | $10.05 | 1,527,800 | — | — |
| 2002-02-20 | $10.60 | $10.60 | 2,416,800 | — | — |
| 2002-02-19 | $11.34 | $11.34 | 976,800 | — | — |
| 2002-02-15 | $11.93 | $11.93 | 1,093,400 | — | — |
| 2002-02-14 | $12.65 | $12.65 | 849,700 | — | — |
| 2002-02-13 | $13.05 | $13.05 | 519,300 | — | — |
| 2002-02-12 | $12.75 | $12.75 | 772,400 | — | — |
| 2002-02-11 | $12.77 | $12.77 | 571,500 | — | — |
| 2002-02-08 | $11.95 | $11.95 | 1,282,800 | — | — |
| 2002-02-07 | $11.05 | $11.05 | 1,799,500 | — | — |
| 2002-02-06 | $12.13 | $12.13 | 734,400 | — | — |
| 2002-02-05 | $12.43 | $12.43 | 1,623,700 | — | — |
| 2002-02-04 | $13.15 | $13.15 | 1,124,200 | — | — |
| 2002-02-01 | $13.67 | $13.67 | 953,800 | — | — |
| 2002-01-31 | $13.35 | $13.35 | 1,194,500 | — | — |
| 2002-01-30 | $12.82 | $12.82 | 1,127,200 | — | — |
| 2002-01-29 | $12.25 | $12.25 | 1,355,000 | — | — |
| 2002-01-28 | $12.88 | $12.88 | 1,428,800 | — | — |
| 2002-01-25 | $12.43 | $12.43 | 2,122,600 | — | — |
| 2002-01-24 | $12.12 | $12.12 | 4,509,800 | — | — |
| 2002-01-23 | $10.95 | $10.95 | 3,146,700 | — | — |
| 2002-01-22 | $10.40 | $10.40 | 2,043,800 | — | — |
| 2002-01-18 | $11.19 | $11.19 | 4,053,800 | — | — |
| 2002-01-17 | $9.91 | $9.91 | 1,795,700 | — | — |
| 2002-01-16 | $9.69 | $9.69 | 3,059,000 | — | — |
| 2002-01-15 | $11.34 | $11.34 | 1,257,700 | — | — |
| 2002-01-14 | $10.86 | $10.86 | 1,388,500 | — | — |
| 2002-01-11 | $10.97 | $10.97 | 1,067,500 | — | — |
| 2002-01-10 | $11.64 | $11.64 | 1,881,800 | — | — |
| 2002-01-09 | $12.05 | $12.05 | 2,157,600 | — | — |
| 2002-01-08 | $12.64 | $12.64 | 1,326,700 | — | — |
| 2002-01-07 | $11.60 | $11.60 | 1,644,900 | — | — |
| 2002-01-04 | $12.83 | $12.83 | 1,256,900 | — | — |
| 2002-01-03 | $12.56 | $12.56 | 1,088,200 | — | — |
| 2002-01-02 | $11.88 | $11.88 | 1,031,800 | — | — |