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
- 1997-06-17 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 | $4.79 | $4.79 | 2,200 | — | — |
| 2002-12-30 | $4.80 | $4.80 | 5,200 | — | — |
| 2002-12-27 | $4.81 | $4.81 | 200 | — | — |
| 2002-12-26 | $4.80 | $4.80 | 0 | — | — |
| 2002-12-24 | $4.80 | $4.80 | 600 | — | — |
| 2002-12-23 | $4.75 | $4.75 | 200 | — | — |
| 2002-12-20 | $4.65 | $4.65 | 700 | — | — |
| 2002-12-19 | $4.68 | $4.68 | 0 | — | — |
| 2002-12-18 | $4.68 | $4.68 | 28,500 | — | — |
| 2002-12-17 | $4.55 | $4.55 | 1,600 | — | — |
| 2002-12-16 | $4.58 | $4.58 | 2,500 | — | — |
| 2002-12-13 | $4.66 | $4.66 | 27,100 | — | — |
| 2002-12-12 | $4.65 | $4.65 | 7,900 | — | — |
| 2002-12-11 | $4.69 | $4.69 | 4,800 | — | — |
| 2002-12-10 | $4.90 | $4.90 | 1,600 | — | — |
| 2002-12-09 | $5.04 | $5.04 | 11,100 | — | — |
| 2002-12-06 | $5.04 | $5.04 | 3,900 | — | — |
| 2002-12-05 | $5.20 | $5.20 | 8,500 | — | — |
| 2002-12-04 | $5.00 | $5.00 | 30,600 | — | — |
| 2002-12-03 | $4.63 | $4.63 | 19,500 | — | — |
| 2002-12-02 | $3.97 | $3.97 | 4,500 | — | — |
| 2002-11-29 | $3.90 | $3.90 | 2,400 | — | — |
| 2002-11-27 | $3.83 | $3.83 | 2,900 | — | — |
| 2002-11-26 | $3.64 | $3.64 | 2,300 | — | — |
| 2002-11-25 | $3.74 | $3.74 | 2,500 | — | — |
| 2002-11-22 | $3.77 | $3.77 | 3,500 | — | — |
| 2002-11-21 | $4.01 | $4.01 | 19,600 | — | — |
| 2002-11-20 | $3.31 | $3.31 | 8,200 | — | — |
| 2002-11-19 | $3.27 | $3.27 | 6,400 | — | — |
| 2002-11-18 | $3.39 | $3.39 | 5,900 | — | — |
| 2002-11-15 | $3.78 | $3.78 | 7,100 | — | — |
| 2002-11-14 | $3.97 | $3.97 | 0 | — | — |
| 2002-11-13 | $3.97 | $3.97 | 1,100 | — | — |
| 2002-11-12 | $3.88 | $3.88 | 800 | — | — |
| 2002-11-11 | $3.90 | $3.90 | 1,100 | — | — |
| 2002-11-08 | $3.92 | $3.92 | 1,000 | — | — |
| 2002-11-07 | $4.07 | $4.07 | 800 | — | — |
| 2002-11-06 | $3.81 | $3.81 | 3,300 | — | — |
| 2002-11-05 | $3.80 | $3.80 | 18,000 | — | — |
| 2002-11-04 | $3.34 | $3.34 | 5,700 | — | — |
| 2002-11-01 | $3.23 | $3.23 | 10,500 | — | — |
| 2002-10-31 | $3.15 | $3.15 | 200 | — | — |
| 2002-10-30 | $3.13 | $3.13 | 400 | — | — |
| 2002-10-29 | $3.14 | $3.14 | 500 | — | — |
| 2002-10-28 | $3.12 | $3.12 | 5,200 | — | — |
| 2002-10-25 | $3.28 | $3.28 | 6,200 | — | — |
| 2002-10-24 | $3.07 | $3.07 | 32,500 | — | — |
| 2002-10-23 | $3.35 | $3.35 | 17,500 | — | — |
| 2002-10-22 | $3.24 | $3.24 | 9,800 | — | — |
| 2002-10-21 | $3.12 | $3.12 | 1,900 | — | — |
| 2002-10-18 | $2.97 | $2.97 | 900 | — | — |
| 2002-10-17 | $3.04 | $3.04 | 5,000 | — | — |
| 2002-10-16 | $3.02 | $3.02 | 1,200 | — | — |
| 2002-10-15 | $3.01 | $3.01 | 31,600 | — | — |
| 2002-10-14 | $3.06 | $3.06 | 5,100 | — | — |
| 2002-10-11 | $3.05 | $3.05 | 3,800 | — | — |
| 2002-10-10 | $3.05 | $3.05 | 6,300 | — | — |
| 2002-10-09 | $3.11 | $3.11 | 300 | — | — |
| 2002-10-08 | $3.10 | $3.10 | 2,900 | — | — |
| 2002-10-07 | $3.06 | $3.06 | 3,700 | — | — |
| 2002-10-04 | $3.04 | $3.04 | 300 | — | — |
| 2002-10-03 | $3.03 | $3.03 | 14,500 | — | — |
| 2002-10-02 | $3.14 | $3.14 | 400 | — | — |
| 2002-10-01 | $3.05 | $3.05 | 0 | — | — |
| 2002-09-30 | $3.05 | $3.05 | 5,200 | — | — |
| 2002-09-27 | $3.71 | $3.71 | 7,500 | — | — |
| 2002-09-26 | $3.73 | $3.73 | 13,400 | — | — |
| 2002-09-25 | $3.40 | $3.40 | 6,400 | — | — |
| 2002-09-24 | $3.20 | $3.20 | 3,200 | — | — |
| 2002-09-23 | $3.20 | $3.20 | 800 | — | — |
| 2002-09-20 | $3.20 | $3.20 | 400 | — | — |
| 2002-09-19 | $3.20 | $3.20 | 5,000 | — | — |
| 2002-09-18 | $3.29 | $3.29 | 100 | — | — |
| 2002-09-17 | $3.27 | $3.27 | 0 | — | — |
| 2002-09-16 | $3.27 | $3.27 | 1,400 | — | — |
| 2002-09-13 | $3.25 | $3.25 | 5,700 | — | — |
| 2002-09-12 | $3.35 | $3.35 | 0 | — | — |
| 2002-09-11 | $3.35 | $3.35 | 2,100 | — | — |
| 2002-09-10 | $3.45 | $3.45 | 0 | — | — |
| 2002-09-09 | $3.45 | $3.45 | 23,100 | — | — |
| 2002-09-06 | $3.35 | $3.35 | 22,400 | — | — |
| 2002-09-05 | $3.20 | $3.20 | 600 | — | — |
| 2002-09-04 | $3.40 | $3.40 | 15,500 | — | — |
| 2002-09-03 | $3.55 | $3.55 | 400 | — | — |
| 2002-08-30 | $3.65 | $3.65 | 0 | — | — |
| 2002-08-29 | $3.65 | $3.65 | 10,100 | — | — |
| 2002-08-28 | $3.50 | $3.50 | 0 | — | — |
| 2002-08-27 | $3.50 | $3.50 | 0 | — | — |
| 2002-08-26 | $3.50 | $3.50 | 0 | — | — |
| 2002-08-23 | $3.50 | $3.50 | 500 | — | — |
| 2002-08-22 | $3.99 | $3.99 | 24,900 | — | — |
| 2002-08-21 | $3.45 | $3.45 | 7,100 | — | — |
| 2002-08-20 | $3.60 | $3.60 | 1,200 | — | — |
| 2002-08-19 | $4.00 | $4.00 | 800 | — | — |
| 2002-08-16 | $3.85 | $3.85 | 6,900 | — | — |
| 2002-08-15 | $4.07 | $4.07 | 18,900 | — | — |
| 2002-08-14 | $4.37 | $4.37 | 1,500 | — | — |
| 2002-08-13 | $4.39 | $4.39 | 4,800 | — | — |
| 2002-08-12 | $4.47 | $4.47 | 300 | — | — |
| 2002-08-09 | $4.65 | $4.65 | 0 | — | — |
| 2002-08-08 | $4.65 | $4.65 | 0 | — | — |
| 2002-08-07 | $4.65 | $4.65 | 1,300 | — | — |
| 2002-08-06 | $4.65 | $4.65 | 8,200 | — | — |
| 2002-08-05 | $4.61 | $4.61 | 7,100 | — | — |
| 2002-08-02 | $4.68 | $4.68 | 17,000 | — | — |
| 2002-08-01 | $5.23 | $5.23 | 1,900 | — | — |
| 2002-07-31 | $4.84 | $4.84 | 1,600 | — | — |
| 2002-07-30 | $5.33 | $5.33 | 8,500 | — | — |
| 2002-07-29 | $5.27 | $5.27 | 13,700 | — | — |
| 2002-07-26 | $4.30 | $4.30 | 25,700 | — | — |
| 2002-07-25 | $4.18 | $4.18 | 1,400 | — | — |
| 2002-07-24 | $4.50 | $4.50 | 10,400 | — | — |
| 2002-07-23 | $4.00 | $4.00 | 1,800 | — | — |
| 2002-07-22 | $4.10 | $4.10 | 27,300 | — | — |
| 2002-07-19 | $4.77 | $4.77 | 7,100 | — | — |
| 2002-07-18 | $4.84 | $4.84 | 17,600 | — | — |
| 2002-07-17 | $5.25 | $5.25 | 2,100 | — | — |
| 2002-07-16 | $5.24 | $5.24 | 7,100 | — | — |
| 2002-07-15 | $5.19 | $5.19 | 100 | — | — |
| 2002-07-12 | $5.14 | $5.14 | 400 | — | — |
| 2002-07-11 | $5.14 | $5.14 | 3,900 | — | — |
| 2002-07-10 | $5.05 | $5.05 | 1,300 | — | — |
| 2002-07-09 | $5.00 | $5.00 | 5,100 | — | — |
| 2002-07-08 | $5.08 | $5.08 | 10,700 | — | — |
| 2002-07-05 | $5.08 | $5.08 | 200 | — | — |
| 2002-07-03 | $4.90 | $4.90 | 300 | — | — |
| 2002-07-02 | $4.57 | $4.57 | 8,300 | — | — |
| 2002-07-01 | $5.51 | $5.51 | 17,000 | — | — |
| 2002-06-28 | $6.67 | $6.67 | 11,800 | — | — |
| 2002-06-27 | $6.66 | $6.66 | 5,100 | — | — |
| 2002-06-26 | $6.68 | $6.68 | 7,400 | — | — |
| 2002-06-25 | $6.70 | $6.70 | 18,900 | — | — |
| 2002-06-24 | $6.93 | $6.93 | 17,200 | — | — |
| 2002-06-21 | $6.78 | $6.78 | 30,400 | — | — |
| 2002-06-20 | $6.75 | $6.75 | 23,500 | — | — |
| 2002-06-19 | $6.94 | $6.94 | 400 | — | — |
| 2002-06-18 | $7.05 | $7.05 | 9,200 | — | — |
| 2002-06-17 | $6.90 | $6.90 | 31,400 | — | — |
| 2002-06-14 | $6.60 | $6.60 | 4,600 | — | — |
| 2002-06-13 | $6.75 | $6.75 | 600 | — | — |
| 2002-06-12 | $6.90 | $6.90 | 38,000 | — | — |
| 2002-06-11 | $7.00 | $7.00 | 22,500 | — | — |
| 2002-06-10 | $7.10 | $7.10 | 4,100 | — | — |
| 2002-06-07 | $7.20 | $7.20 | 11,800 | — | — |
| 2002-06-06 | $7.10 | $7.10 | 7,400 | — | — |
| 2002-06-05 | $7.14 | $7.14 | 6,600 | — | — |
| 2002-06-04 | $7.15 | $7.15 | 12,000 | — | — |
| 2002-06-03 | $7.19 | $7.19 | 8,200 | — | — |
| 2002-05-31 | $7.10 | $7.10 | 11,200 | — | — |
| 2002-05-30 | $7.10 | $7.10 | 4,800 | — | — |
| 2002-05-29 | $7.15 | $7.15 | 2,700 | — | — |
| 2002-05-28 | $7.15 | $7.15 | 5,800 | — | — |
| 2002-05-24 | $7.10 | $7.10 | 13,500 | — | — |
| 2002-05-23 | $7.10 | $7.10 | 5,400 | — | — |
| 2002-05-22 | $7.15 | $7.15 | 30,400 | — | — |
| 2002-05-21 | $7.40 | $7.40 | 200 | — | — |
| 2002-05-20 | $7.35 | $7.35 | 800 | — | — |
| 2002-05-17 | $7.60 | $7.60 | 3,100 | — | — |
| 2002-05-16 | $7.37 | $7.37 | 2,600 | — | — |
| 2002-05-15 | $7.02 | $7.02 | 7,500 | — | — |
| 2002-05-14 | $7.40 | $7.40 | 400 | — | — |
| 2002-05-13 | $7.20 | $7.20 | 3,300 | — | — |
| 2002-05-10 | $7.97 | $7.97 | 400 | — | — |
| 2002-05-09 | $8.00 | $8.00 | 27,400 | — | — |
| 2002-05-08 | $7.95 | $7.95 | 40,600 | — | — |
| 2002-05-07 | $7.40 | $7.40 | 2,900 | — | — |
| 2002-05-06 | $7.50 | $7.50 | 1,800 | — | — |
| 2002-05-03 | $7.75 | $7.75 | 4,800 | — | — |
| 2002-05-02 | $7.57 | $7.57 | 900 | — | — |
| 2002-05-01 | $7.40 | $7.40 | 8,600 | — | — |
| 2002-04-30 | $8.05 | $8.05 | 11,700 | — | — |
| 2002-04-29 | $8.25 | $8.25 | 18,200 | — | — |
| 2002-04-26 | $8.59 | $8.59 | 24,300 | — | — |
| 2002-04-25 | $8.15 | $8.15 | 37,800 | — | — |
| 2002-04-24 | $7.35 | $7.35 | 13,200 | — | — |
| 2002-04-23 | $6.13 | $6.13 | 3,000 | — | — |
| 2002-04-22 | $6.20 | $6.20 | 800 | — | — |
| 2002-04-19 | $6.20 | $6.20 | 2,100 | — | — |
| 2002-04-18 | $6.39 | $6.39 | 6,700 | — | — |
| 2002-04-17 | $6.40 | $6.40 | 8,200 | — | — |
| 2002-04-16 | $6.53 | $6.53 | 7,000 | — | — |
| 2002-04-15 | $5.50 | $5.50 | 0 | — | — |
| 2002-04-12 | $5.50 | $5.50 | 6,600 | — | — |
| 2002-04-11 | $5.50 | $5.50 | 700 | — | — |
| 2002-04-10 | $5.78 | $5.78 | 0 | — | — |
| 2002-04-09 | $5.78 | $5.78 | 0 | — | — |
| 2002-04-08 | $5.78 | $5.78 | 500 | — | — |
| 2002-04-05 | $5.78 | $5.78 | 800 | — | — |
| 2002-04-04 | $5.52 | $5.52 | 7,600 | — | — |
| 2002-04-03 | $5.52 | $5.52 | 3,300 | — | — |
| 2002-04-02 | $5.70 | $5.70 | 200 | — | — |
| 2002-04-01 | $5.73 | $5.73 | 2,000 | — | — |
| 2002-03-28 | $5.66 | $5.66 | 16,200 | — | — |
| 2002-03-27 | $5.50 | $5.50 | 0 | — | — |
| 2002-03-26 | $5.50 | $5.50 | 8,700 | — | — |
| 2002-03-25 | $5.80 | $5.80 | 1,100 | — | — |
| 2002-03-22 | $5.62 | $5.62 | 2,600 | — | — |
| 2002-03-21 | $5.88 | $5.88 | 3,200 | — | — |
| 2002-03-20 | $6.00 | $6.00 | 2,100 | — | — |
| 2002-03-19 | $5.82 | $5.82 | 1,000 | — | — |
| 2002-03-18 | $5.80 | $5.80 | 3,900 | — | — |
| 2002-03-15 | $5.41 | $5.41 | 2,600 | — | — |
| 2002-03-14 | $5.58 | $5.58 | 1,500 | — | — |
| 2002-03-13 | $5.14 | $5.14 | 3,900 | — | — |
| 2002-03-12 | $5.18 | $5.18 | 300 | — | — |
| 2002-03-11 | $5.49 | $5.49 | 2,600 | — | — |
| 2002-03-08 | $5.51 | $5.51 | 500 | — | — |
| 2002-03-07 | $5.49 | $5.49 | 3,600 | — | — |
| 2002-03-06 | $5.00 | $5.00 | 5,700 | — | — |
| 2002-03-05 | $4.55 | $4.55 | 6,000 | — | — |
| 2002-03-04 | $4.50 | $4.50 | 8,700 | — | — |
| 2002-03-01 | $4.30 | $4.30 | 0 | — | — |
| 2002-02-28 | $4.30 | $4.30 | 6,500 | — | — |
| 2002-02-27 | $4.05 | $4.05 | 13,200 | — | — |
| 2002-02-26 | $3.61 | $3.61 | 0 | — | — |
| 2002-02-25 | $3.61 | $3.61 | 0 | — | — |
| 2002-02-22 | $3.61 | $3.61 | 3,000 | — | — |
| 2002-02-21 | $3.66 | $3.66 | 7,800 | — | — |
| 2002-02-20 | $3.65 | $3.65 | 2,300 | — | — |
| 2002-02-19 | $4.00 | $4.00 | 2,400 | — | — |
| 2002-02-15 | $3.95 | $3.95 | 1,000 | — | — |
| 2002-02-14 | $3.80 | $3.80 | 2,600 | — | — |
| 2002-02-13 | $4.00 | $4.00 | 3,500 | — | — |
| 2002-02-12 | $4.01 | $4.01 | 0 | — | — |
| 2002-02-11 | $4.01 | $4.01 | 0 | — | — |
| 2002-02-08 | $4.01 | $4.01 | 1,000 | — | — |
| 2002-02-07 | $4.15 | $4.15 | 0 | — | — |
| 2002-02-06 | $4.15 | $4.15 | 500 | — | — |
| 2002-02-05 | $4.15 | $4.15 | 2,500 | — | — |
| 2002-02-04 | $4.30 | $4.30 | 300 | — | — |
| 2002-02-01 | $4.10 | $4.10 | 600 | — | — |
| 2002-01-31 | $4.59 | $4.59 | 0 | — | — |
| 2002-01-30 | $4.59 | $4.59 | 0 | — | — |
| 2002-01-29 | $4.59 | $4.59 | 100 | — | — |
| 2002-01-28 | $4.21 | $4.21 | 200 | — | — |
| 2002-01-25 | $4.30 | $4.30 | 8,500 | — | — |
| 2002-01-24 | $4.60 | $4.60 | 1,500 | — | — |
| 2002-01-23 | $4.54 | $4.54 | 4,100 | — | — |
| 2002-01-22 | $4.05 | $4.05 | 1,100 | — | — |
| 2002-01-18 | $4.20 | $4.20 | 1,700 | — | — |
| 2002-01-17 | $4.25 | $4.25 | 1,300 | — | — |
| 2002-01-16 | $4.25 | $4.25 | 4,200 | — | — |
| 2002-01-15 | $4.35 | $4.35 | 400 | — | — |
| 2002-01-14 | $4.38 | $4.38 | 1,300 | — | — |
| 2002-01-11 | $4.80 | $4.80 | 200 | — | — |
| 2002-01-10 | $4.55 | $4.55 | 3,000 | — | — |
| 2002-01-09 | $4.95 | $4.95 | 5,800 | — | — |
| 2002-01-08 | $5.01 | $5.01 | 1,400 | — | — |
| 2002-01-07 | $4.99 | $4.99 | 2,000 | — | — |
| 2002-01-04 | $4.63 | $4.63 | 8,900 | — | — |
| 2002-01-03 | $5.10 | $5.10 | 7,800 | — | — |
| 2002-01-02 | $5.00 | $5.00 | 2,200 | — | — |