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
- 1994-06-10 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 | $4.04 | $4.04 | 77,400 | — | — |
| 2002-12-30 | $3.87 | $3.87 | 88,800 | — | — |
| 2002-12-27 | $4.09 | $4.09 | 49,200 | — | — |
| 2002-12-26 | $4.06 | $4.06 | 108,400 | — | — |
| 2002-12-24 | $3.87 | $3.87 | 53,600 | — | — |
| 2002-12-23 | $3.58 | $3.58 | 113,800 | — | — |
| 2002-12-20 | $3.70 | $3.70 | 45,800 | — | — |
| 2002-12-19 | $3.68 | $3.68 | 167,800 | — | — |
| 2002-12-18 | $3.77 | $3.77 | 252,900 | — | — |
| 2002-12-17 | $4.13 | $4.13 | 107,700 | — | — |
| 2002-12-16 | $4.21 | $4.21 | 79,400 | — | — |
| 2002-12-13 | $4.18 | $4.18 | 40,600 | — | — |
| 2002-12-12 | $4.22 | $4.22 | 25,700 | — | — |
| 2002-12-11 | $4.19 | $4.19 | 36,300 | — | — |
| 2002-12-10 | $4.26 | $4.26 | 107,700 | — | — |
| 2002-12-09 | $4.08 | $4.08 | 86,100 | — | — |
| 2002-12-06 | $4.11 | $4.11 | 210,600 | — | — |
| 2002-12-05 | $4.08 | $4.08 | 62,300 | — | — |
| 2002-12-04 | $4.24 | $4.24 | 88,700 | — | — |
| 2002-12-03 | $4.05 | $4.05 | 288,100 | — | — |
| 2002-12-02 | $4.25 | $4.25 | 150,900 | — | — |
| 2002-11-29 | $4.37 | $4.37 | 35,900 | — | — |
| 2002-11-27 | $4.54 | $4.54 | 71,600 | — | — |
| 2002-11-26 | $4.39 | $4.39 | 161,400 | — | — |
| 2002-11-25 | $4.74 | $4.74 | 61,900 | — | — |
| 2002-11-22 | $4.65 | $4.65 | 105,100 | — | — |
| 2002-11-21 | $4.56 | $4.56 | 131,500 | — | — |
| 2002-11-20 | $4.97 | $4.97 | 51,800 | — | — |
| 2002-11-19 | $4.94 | $4.94 | 220,100 | — | — |
| 2002-11-18 | $5.24 | $5.24 | 29,100 | — | — |
| 2002-11-15 | $5.37 | $5.37 | 82,500 | — | — |
| 2002-11-14 | $5.38 | $5.38 | 93,200 | — | — |
| 2002-11-13 | $5.22 | $5.22 | 51,600 | — | — |
| 2002-11-12 | $5.28 | $5.28 | 200,200 | — | — |
| 2002-11-11 | $5.10 | $5.10 | 164,800 | — | — |
| 2002-11-08 | $5.35 | $5.35 | 85,600 | — | — |
| 2002-11-07 | $5.47 | $5.47 | 152,300 | — | — |
| 2002-11-06 | $5.40 | $5.40 | 245,700 | — | — |
| 2002-11-05 | $5.49 | $5.49 | 344,400 | — | — |
| 2002-11-04 | $5.17 | $5.17 | 222,000 | — | — |
| 2002-11-01 | $4.95 | $4.95 | 123,400 | — | — |
| 2002-10-31 | $4.99 | $4.99 | 208,900 | — | — |
| 2002-10-30 | $4.70 | $4.70 | 213,200 | — | — |
| 2002-10-29 | $4.15 | $4.15 | 45,600 | — | — |
| 2002-10-28 | $4.14 | $4.14 | 217,500 | — | — |
| 2002-10-25 | $3.99 | $3.99 | 119,300 | — | — |
| 2002-10-24 | $3.93 | $3.93 | 151,600 | — | — |
| 2002-10-23 | $4.02 | $4.02 | 92,800 | — | — |
| 2002-10-22 | $4.07 | $4.07 | 52,200 | — | — |
| 2002-10-21 | $4.20 | $4.20 | 108,300 | — | — |
| 2002-10-18 | $4.30 | $4.30 | 27,700 | — | — |
| 2002-10-17 | $4.39 | $4.39 | 59,500 | — | — |
| 2002-10-16 | $4.40 | $4.40 | 34,500 | — | — |
| 2002-10-15 | $4.50 | $4.50 | 138,100 | — | — |
| 2002-10-14 | $4.20 | $4.20 | 27,800 | — | — |
| 2002-10-11 | $4.18 | $4.18 | 72,200 | — | — |
| 2002-10-10 | $4.02 | $4.02 | 95,900 | — | — |
| 2002-10-09 | $3.90 | $3.90 | 62,800 | — | — |
| 2002-10-08 | $4.03 | $4.03 | 125,200 | — | — |
| 2002-10-07 | $4.38 | $4.38 | 46,400 | — | — |
| 2002-10-04 | $4.63 | $4.63 | 59,300 | — | — |
| 2002-10-03 | $4.80 | $4.80 | 31,600 | — | — |
| 2002-10-02 | $4.70 | $4.70 | 108,700 | — | — |
| 2002-10-01 | $4.47 | $4.47 | 96,100 | — | — |
| 2002-09-30 | $4.55 | $4.55 | 69,500 | — | — |
| 2002-09-27 | $4.77 | $4.77 | 19,800 | — | — |
| 2002-09-26 | $4.85 | $4.85 | 148,700 | — | — |
| 2002-09-25 | $5.06 | $5.06 | 364,400 | — | — |
| 2002-09-24 | $4.60 | $4.60 | 77,900 | — | — |
| 2002-09-23 | $4.72 | $4.72 | 341,600 | — | — |
| 2002-09-20 | $5.23 | $5.23 | 199,500 | — | — |
| 2002-09-19 | $5.49 | $5.49 | 124,700 | — | — |
| 2002-09-18 | $5.56 | $5.56 | 290,600 | — | — |
| 2002-09-17 | $5.88 | $5.88 | 470,600 | — | — |
| 2002-09-16 | $5.91 | $5.91 | 354,700 | — | — |
| 2002-09-13 | $5.45 | $5.45 | 55,700 | — | — |
| 2002-09-12 | $5.45 | $5.45 | 86,700 | — | — |
| 2002-09-11 | $5.70 | $5.70 | 284,100 | — | — |
| 2002-09-10 | $5.48 | $5.48 | 280,800 | — | — |
| 2002-09-09 | $5.74 | $5.74 | 344,500 | — | — |
| 2002-09-06 | $4.83 | $4.83 | 42,200 | — | — |
| 2002-09-05 | $4.64 | $4.64 | 21,700 | — | — |
| 2002-09-04 | $4.80 | $4.80 | 51,200 | — | — |
| 2002-09-03 | $4.45 | $4.45 | 84,000 | — | — |
| 2002-08-30 | $4.96 | $4.96 | 36,900 | — | — |
| 2002-08-29 | $4.85 | $4.85 | 46,900 | — | — |
| 2002-08-28 | $4.90 | $4.90 | 46,600 | — | — |
| 2002-08-27 | $4.93 | $4.93 | 81,500 | — | — |
| 2002-08-26 | $4.80 | $4.80 | 59,400 | — | — |
| 2002-08-23 | $4.80 | $4.80 | 217,300 | — | — |
| 2002-08-22 | $4.84 | $4.84 | 232,300 | — | — |
| 2002-08-21 | $4.11 | $4.11 | 57,000 | — | — |
| 2002-08-20 | $3.95 | $3.95 | 48,100 | — | — |
| 2002-08-19 | $3.99 | $3.99 | 66,200 | — | — |
| 2002-08-16 | $4.10 | $4.10 | 42,600 | — | — |
| 2002-08-15 | $4.08 | $4.08 | 46,100 | — | — |
| 2002-08-14 | $4.30 | $4.30 | 138,300 | — | — |
| 2002-08-13 | $4.13 | $4.13 | 184,300 | — | — |
| 2002-08-12 | $4.49 | $4.49 | 202,600 | — | — |
| 2002-08-09 | $4.03 | $4.03 | 94,900 | — | — |
| 2002-08-08 | $3.98 | $3.98 | 396,300 | — | — |
| 2002-08-07 | $3.86 | $3.86 | 474,800 | — | — |
| 2002-08-06 | $3.59 | $3.59 | 214,200 | — | — |
| 2002-08-05 | $3.00 | $3.00 | 274,900 | — | — |
| 2002-08-02 | $3.30 | $3.30 | 99,100 | — | — |
| 2002-08-01 | $3.65 | $3.65 | 133,900 | — | — |
| 2002-07-31 | $3.70 | $3.70 | 68,800 | — | — |
| 2002-07-30 | $3.86 | $3.86 | 82,800 | — | — |
| 2002-07-29 | $3.69 | $3.69 | 248,100 | — | — |
| 2002-07-26 | $3.60 | $3.60 | 55,600 | — | — |
| 2002-07-25 | $3.29 | $3.29 | 190,100 | — | — |
| 2002-07-24 | $3.38 | $3.38 | 246,800 | — | — |
| 2002-07-23 | $3.69 | $3.69 | 118,300 | — | — |
| 2002-07-22 | $3.80 | $3.80 | 232,900 | — | — |
| 2002-07-19 | $4.23 | $4.23 | 63,800 | — | — |
| 2002-07-18 | $4.34 | $4.34 | 333,300 | — | — |
| 2002-07-17 | $4.64 | $4.64 | 375,600 | — | — |
| 2002-07-16 | $4.00 | $4.00 | 175,000 | — | — |
| 2002-07-15 | $4.14 | $4.14 | 206,300 | — | — |
| 2002-07-12 | $4.69 | $4.69 | 101,700 | — | — |
| 2002-07-11 | $4.93 | $4.93 | 105,200 | — | — |
| 2002-07-10 | $4.90 | $4.90 | 157,700 | — | — |
| 2002-07-09 | $5.18 | $5.18 | 127,300 | — | — |
| 2002-07-08 | $5.37 | $5.37 | 110,100 | — | — |
| 2002-07-05 | $5.00 | $5.00 | 64,600 | — | — |
| 2002-07-03 | $4.91 | $4.91 | 192,500 | — | — |
| 2002-07-02 | $4.81 | $4.81 | 208,100 | — | — |
| 2002-07-01 | $5.17 | $5.17 | 51,400 | — | — |
| 2002-06-28 | $5.66 | $5.66 | 161,000 | — | — |
| 2002-06-27 | $5.52 | $5.52 | 247,000 | — | — |
| 2002-06-26 | $5.21 | $5.21 | 276,900 | — | — |
| 2002-06-25 | $5.62 | $5.62 | 136,900 | — | — |
| 2002-06-24 | $5.80 | $5.80 | 148,500 | — | — |
| 2002-06-21 | $6.05 | $6.05 | 103,900 | — | — |
| 2002-06-20 | $6.25 | $6.25 | 237,800 | — | — |
| 2002-06-19 | $6.37 | $6.37 | 393,500 | — | — |
| 2002-06-18 | $6.12 | $6.12 | 264,000 | — | — |
| 2002-06-17 | $6.07 | $6.07 | 323,600 | — | — |
| 2002-06-14 | $5.92 | $5.92 | 271,100 | — | — |
| 2002-06-13 | $6.33 | $6.33 | 171,800 | — | — |
| 2002-06-12 | $6.58 | $6.58 | 287,600 | — | — |
| 2002-06-11 | $6.65 | $6.65 | 157,100 | — | — |
| 2002-06-10 | $6.79 | $6.79 | 114,200 | — | — |
| 2002-06-07 | $6.90 | $6.90 | 229,200 | — | — |
| 2002-06-06 | $6.96 | $6.96 | 143,100 | — | — |
| 2002-06-05 | $6.89 | $6.89 | 257,700 | — | — |
| 2002-06-04 | $6.80 | $6.80 | 339,500 | — | — |
| 2002-06-03 | $7.43 | $7.43 | 434,000 | — | — |
| 2002-05-31 | $7.15 | $7.15 | 452,700 | — | — |
| 2002-05-30 | $7.73 | $7.73 | 1,069,800 | — | — |
| 2002-05-29 | $6.99 | $6.99 | 585,700 | — | — |
| 2002-05-28 | $6.55 | $6.55 | 164,900 | — | — |
| 2002-05-24 | $6.32 | $6.32 | 164,800 | — | — |
| 2002-05-23 | $6.35 | $6.35 | 402,700 | — | — |
| 2002-05-22 | $6.63 | $6.63 | 271,100 | — | — |
| 2002-05-21 | $6.76 | $6.76 | 327,000 | — | — |
| 2002-05-20 | $6.95 | $6.95 | 368,600 | — | — |
| 2002-05-17 | $6.95 | $6.95 | 1,161,700 | — | — |
| 2002-05-16 | $6.68 | $6.68 | 1,304,200 | — | — |
| 2002-05-15 | $5.91 | $5.91 | 362,200 | — | — |
| 2002-05-14 | $5.50 | $5.50 | 331,000 | — | — |
| 2002-05-13 | $5.50 | $5.50 | 505,600 | — | — |
| 2002-05-10 | $5.50 | $5.50 | 1,344,500 | — | — |
| 2002-05-09 | $5.00 | $5.00 | 618,600 | — | — |
| 2002-05-08 | $4.38 | $4.38 | 93,300 | — | — |
| 2002-05-07 | $4.14 | $4.14 | 104,600 | — | — |
| 2002-05-06 | $4.03 | $4.03 | 46,400 | — | — |
| 2002-05-03 | $4.18 | $4.18 | 43,100 | — | — |
| 2002-05-02 | $4.25 | $4.25 | 81,800 | — | — |
| 2002-05-01 | $3.96 | $3.96 | 113,400 | — | — |
| 2002-04-30 | $3.75 | $3.75 | 105,500 | — | — |
| 2002-04-29 | $3.70 | $3.70 | 250,500 | — | — |
| 2002-04-26 | $4.01 | $4.01 | 163,600 | — | — |
| 2002-04-25 | $4.38 | $4.38 | 164,700 | — | — |
| 2002-04-24 | $4.50 | $4.50 | 108,100 | — | — |
| 2002-04-23 | $4.77 | $4.77 | 37,200 | — | — |
| 2002-04-22 | $4.90 | $4.90 | 143,100 | — | — |
| 2002-04-19 | $4.81 | $4.81 | 89,800 | — | — |
| 2002-04-18 | $4.77 | $4.77 | 73,000 | — | — |
| 2002-04-17 | $4.70 | $4.70 | 97,900 | — | — |
| 2002-04-16 | $4.80 | $4.80 | 307,100 | — | — |
| 2002-04-15 | $4.50 | $4.50 | 122,700 | — | — |
| 2002-04-12 | $4.58 | $4.58 | 65,200 | — | — |
| 2002-04-11 | $4.51 | $4.51 | 194,900 | — | — |
| 2002-04-10 | $4.83 | $4.83 | 79,400 | — | — |
| 2002-04-09 | $4.98 | $4.98 | 398,900 | — | — |
| 2002-04-08 | $4.75 | $4.75 | 182,300 | — | — |
| 2002-04-05 | $4.42 | $4.42 | 182,500 | — | — |
| 2002-04-04 | $4.59 | $4.59 | 391,300 | — | — |
| 2002-04-03 | $5.24 | $5.24 | 338,500 | — | — |
| 2002-04-02 | $5.06 | $5.06 | 641,900 | — | — |
| 2002-04-01 | $4.90 | $4.90 | 405,600 | — | — |
| 2002-03-28 | $4.69 | $4.69 | 264,000 | — | — |
| 2002-03-27 | $4.40 | $4.40 | 69,800 | — | — |
| 2002-03-26 | $4.40 | $4.40 | 98,800 | — | — |
| 2002-03-25 | $4.40 | $4.40 | 252,600 | — | — |
| 2002-03-22 | $4.30 | $4.30 | 295,300 | — | — |
| 2002-03-21 | $4.60 | $4.60 | 1,260,500 | — | — |
| 2002-03-20 | $4.02 | $4.02 | 229,100 | — | — |
| 2002-03-19 | $3.95 | $3.95 | 124,500 | — | — |
| 2002-03-18 | $3.85 | $3.85 | 53,200 | — | — |
| 2002-03-15 | $3.65 | $3.65 | 28,900 | — | — |
| 2002-03-14 | $3.62 | $3.62 | 41,600 | — | — |
| 2002-03-13 | $3.58 | $3.58 | 97,100 | — | — |
| 2002-03-12 | $3.96 | $3.96 | 177,100 | — | — |
| 2002-03-11 | $4.00 | $4.00 | 63,400 | — | — |
| 2002-03-08 | $4.00 | $4.00 | 58,300 | — | — |
| 2002-03-07 | $3.99 | $3.99 | 54,200 | — | — |
| 2002-03-06 | $4.06 | $4.06 | 148,500 | — | — |
| 2002-03-05 | $3.97 | $3.97 | 82,100 | — | — |
| 2002-03-04 | $3.89 | $3.89 | 215,500 | — | — |
| 2002-03-01 | $3.88 | $3.88 | 295,900 | — | — |
| 2002-02-28 | $3.51 | $3.51 | 18,000 | — | — |
| 2002-02-27 | $3.55 | $3.55 | 28,900 | — | — |
| 2002-02-26 | $3.55 | $3.55 | 91,900 | — | — |
| 2002-02-25 | $3.30 | $3.30 | 17,000 | — | — |
| 2002-02-22 | $3.34 | $3.34 | 50,400 | — | — |
| 2002-02-21 | $3.43 | $3.43 | 34,300 | — | — |
| 2002-02-20 | $3.38 | $3.38 | 70,700 | — | — |
| 2002-02-19 | $3.43 | $3.43 | 213,900 | — | — |
| 2002-02-15 | $3.31 | $3.31 | 73,700 | — | — |
| 2002-02-14 | $3.28 | $3.28 | 68,700 | — | — |
| 2002-02-13 | $3.17 | $3.17 | 128,000 | — | — |
| 2002-02-12 | $3.12 | $3.12 | 77,700 | — | — |
| 2002-02-11 | $2.95 | $2.95 | 69,800 | — | — |
| 2002-02-08 | $2.80 | $2.80 | 74,100 | — | — |
| 2002-02-07 | $2.75 | $2.75 | 53,900 | — | — |
| 2002-02-06 | $2.97 | $2.97 | 79,600 | — | — |
| 2002-02-05 | $2.99 | $2.99 | 58,100 | — | — |
| 2002-02-04 | $3.00 | $3.00 | 47,600 | — | — |
| 2002-02-01 | $3.10 | $3.10 | 31,400 | — | — |
| 2002-01-31 | $3.30 | $3.30 | 47,100 | — | — |
| 2002-01-30 | $3.09 | $3.09 | 53,500 | — | — |
| 2002-01-29 | $3.10 | $3.10 | 91,800 | — | — |
| 2002-01-28 | $3.26 | $3.26 | 39,400 | — | — |
| 2002-01-25 | $3.24 | $3.24 | 61,100 | — | — |
| 2002-01-24 | $3.21 | $3.21 | 60,900 | — | — |
| 2002-01-23 | $3.06 | $3.06 | 22,600 | — | — |
| 2002-01-22 | $3.05 | $3.05 | 47,700 | — | — |
| 2002-01-18 | $3.15 | $3.15 | 27,300 | — | — |
| 2002-01-17 | $3.24 | $3.24 | 76,800 | — | — |
| 2002-01-16 | $3.16 | $3.16 | 38,900 | — | — |
| 2002-01-15 | $3.25 | $3.25 | 92,200 | — | — |
| 2002-01-14 | $3.26 | $3.26 | 74,400 | — | — |
| 2002-01-11 | $3.29 | $3.29 | 104,700 | — | — |
| 2002-01-10 | $3.20 | $3.20 | 190,400 | — | — |
| 2002-01-09 | $3.09 | $3.09 | 515,200 | — | — |
| 2002-01-08 | $3.74 | $3.74 | 1,624,500 | — | — |
| 2002-01-07 | $2.52 | $2.52 | 352,400 | — | — |
| 2002-01-04 | $2.09 | $2.09 | 177,300 | — | — |
| 2002-01-03 | $2.02 | $2.02 | 123,100 | — | — |
| 2002-01-02 | $1.99 | $1.99 | 24,900 | — | — |