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
- 1991-02-25 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 | $3.41 | $3.41 | 585,600 | — | — |
| 2002-12-30 | $3.39 | $3.39 | 615,200 | — | — |
| 2002-12-27 | $3.42 | $3.42 | 244,000 | — | — |
| 2002-12-26 | $3.45 | $3.45 | 353,600 | — | — |
| 2002-12-24 | $3.44 | $3.44 | 347,200 | — | — |
| 2002-12-23 | $3.49 | $3.49 | 432,000 | — | — |
| 2002-12-20 | $3.45 | $3.45 | 615,200 | — | — |
| 2002-12-19 | $3.43 | $3.42 | 1,014,400 | — | — |
| 2002-12-18 | $3.48 | $3.48 | 785,600 | — | — |
| 2002-12-17 | $3.60 | $3.60 | 291,200 | — | — |
| 2002-12-16 | $3.63 | $3.62 | 454,400 | — | — |
| 2002-12-13 | $3.62 | $3.62 | 734,400 | — | — |
| 2002-12-12 | $3.65 | $3.65 | 511,200 | — | — |
| 2002-12-11 | $3.53 | $3.52 | 625,600 | — | — |
| 2002-12-10 | $3.53 | $3.53 | 580,000 | — | — |
| 2002-12-09 | $3.46 | $3.46 | 503,200 | — | — |
| 2002-12-06 | $3.56 | $3.56 | 407,200 | — | — |
| 2002-12-05 | $3.55 | $3.55 | 405,600 | — | — |
| 2002-12-04 | $3.62 | $3.62 | 356,800 | — | — |
| 2002-12-03 | $3.70 | $3.70 | 725,600 | — | — |
| 2002-12-02 | $3.71 | $3.71 | 1,077,600 | — | — |
| 2002-11-29 | $3.63 | $3.63 | 418,400 | — | — |
| 2002-11-27 | $3.60 | $3.60 | 456,800 | — | — |
| 2002-11-26 | $3.49 | $3.49 | 758,400 | — | — |
| 2002-11-25 | $3.55 | $3.55 | 512,000 | — | — |
| 2002-11-22 | $3.51 | $3.50 | 336,000 | — | — |
| 2002-11-21 | $3.52 | $3.52 | 952,800 | — | — |
| 2002-11-20 | $3.44 | $3.44 | 754,400 | — | — |
| 2002-11-19 | $3.40 | $3.40 | 727,200 | — | — |
| 2002-11-18 | $3.48 | $3.48 | 652,800 | — | — |
| 2002-11-15 | $3.51 | $3.51 | 459,200 | — | — |
| 2002-11-14 | $3.47 | $3.47 | 613,600 | — | — |
| 2002-11-13 | $3.38 | $3.37 | 448,000 | — | — |
| 2002-11-12 | $3.39 | $3.39 | 407,200 | — | — |
| 2002-11-11 | $3.32 | $3.32 | 473,600 | — | — |
| 2002-11-08 | $3.37 | $3.37 | 453,600 | — | — |
| 2002-11-07 | $3.41 | $3.41 | 627,200 | — | — |
| 2002-11-06 | $3.51 | $3.51 | 580,800 | — | — |
| 2002-11-05 | $3.42 | $3.42 | 1,042,400 | — | — |
| 2002-11-04 | $3.46 | $3.46 | 964,000 | — | — |
| 2002-11-01 | $3.48 | $3.47 | 782,400 | — | — |
| 2002-10-31 | $3.34 | $3.34 | 1,334,400 | — | — |
| 2002-10-30 | $3.26 | $3.26 | 719,200 | — | — |
| 2002-10-29 | $3.24 | $3.24 | 552,000 | — | — |
| 2002-10-28 | $3.25 | $3.25 | 556,000 | — | — |
| 2002-10-25 | $3.26 | $3.26 | 868,800 | — | — |
| 2002-10-24 | $3.28 | $3.28 | 523,200 | — | — |
| 2002-10-23 | $3.33 | $3.33 | 403,200 | — | — |
| 2002-10-22 | $3.26 | $3.26 | 340,000 | — | — |
| 2002-10-21 | $3.36 | $3.36 | 732,000 | — | — |
| 2002-10-18 | $3.29 | $3.29 | 493,600 | — | — |
| 2002-10-17 | $3.30 | $3.30 | 924,800 | — | — |
| 2002-10-16 | $3.22 | $3.22 | 992,800 | — | — |
| 2002-10-15 | $3.30 | $3.30 | 1,420,000 | — | — |
| 2002-10-14 | $3.14 | $3.14 | 346,400 | — | — |
| 2002-10-11 | $3.14 | $3.14 | 948,800 | — | — |
| 2002-10-10 | $3.07 | $3.07 | 510,400 | — | — |
| 2002-10-09 | $3.04 | $3.04 | 773,600 | — | — |
| 2002-10-08 | $3.08 | $3.08 | 975,200 | — | — |
| 2002-10-07 | $3.11 | $3.11 | 1,257,600 | — | — |
| 2002-10-04 | $3.13 | $3.13 | 929,600 | — | — |
| 2002-10-03 | $3.22 | $3.22 | 683,200 | — | — |
| 2002-10-02 | $3.28 | $3.27 | 1,033,600 | — | — |
| 2002-10-01 | $3.34 | $3.34 | 801,600 | — | — |
| 2002-09-30 | $3.24 | $3.24 | 837,600 | — | — |
| 2002-09-27 | $3.19 | $3.19 | 938,400 | — | — |
| 2002-09-26 | $3.28 | $3.28 | 784,000 | — | — |
| 2002-09-25 | $3.22 | $3.22 | 995,200 | — | — |
| 2002-09-24 | $3.20 | $3.19 | 1,594,400 | — | — |
| 2002-09-23 | $3.28 | $3.27 | 1,047,200 | — | — |
| 2002-09-20 | $3.30 | $3.30 | 1,058,400 | — | — |
| 2002-09-19 | $3.27 | $3.27 | 708,800 | — | — |
| 2002-09-18 | $3.33 | $3.33 | 856,000 | — | — |
| 2002-09-17 | $3.34 | $3.34 | 840,800 | — | — |
| 2002-09-16 | $3.34 | $3.34 | 464,000 | — | — |
| 2002-09-13 | $3.36 | $3.36 | 842,400 | — | — |
| 2002-09-12 | $3.36 | $3.36 | 1,001,600 | — | — |
| 2002-09-11 | $3.38 | $3.38 | 626,400 | — | — |
| 2002-09-10 | $3.36 | $3.36 | 1,119,200 | — | — |
| 2002-09-09 | $3.33 | $3.33 | 634,400 | — | — |
| 2002-09-06 | $3.30 | $3.29 | 676,800 | — | — |
| 2002-09-05 | $3.25 | $3.25 | 666,400 | — | — |
| 2002-09-04 | $3.31 | $3.31 | 697,600 | — | — |
| 2002-09-03 | $3.24 | $3.24 | 1,092,000 | — | — |
| 2002-08-30 | $3.35 | $3.35 | 619,200 | — | — |
| 2002-08-29 | $3.37 | $3.36 | 921,600 | — | — |
| 2002-08-28 | $3.37 | $3.36 | 1,828,000 | — | — |
| 2002-08-27 | $3.41 | $3.41 | 559,200 | — | — |
| 2002-08-26 | $3.41 | $3.41 | 458,400 | — | — |
| 2002-08-23 | $3.38 | $3.37 | 534,400 | — | — |
| 2002-08-22 | $3.46 | $3.46 | 828,000 | — | — |
| 2002-08-21 | $3.41 | $3.41 | 1,816,800 | — | — |
| 2002-08-20 | $3.36 | $3.36 | 1,068,800 | — | — |
| 2002-08-19 | $3.39 | $3.39 | 952,000 | — | — |
| 2002-08-16 | $3.34 | $3.34 | 860,800 | — | — |
| 2002-08-15 | $3.33 | $3.33 | 819,200 | — | — |
| 2002-08-14 | $3.25 | $3.24 | 1,223,200 | — | — |
| 2002-08-13 | $3.29 | $3.29 | 1,268,000 | — | — |
| 2002-08-12 | $3.27 | $3.27 | 1,301,600 | — | — |
| 2002-08-09 | $3.23 | $3.23 | 589,600 | — | — |
| 2002-08-08 | $3.18 | $3.17 | 865,600 | — | — |
| 2002-08-07 | $3.20 | $3.20 | 976,000 | — | — |
| 2002-08-06 | $3.14 | $3.13 | 700,800 | — | — |
| 2002-08-05 | $2.98 | $2.98 | 841,600 | — | — |
| 2002-08-02 | $3.08 | $3.08 | 478,400 | — | — |
| 2002-08-01 | $3.22 | $3.22 | 725,600 | — | — |
| 2002-07-31 | $3.23 | $3.22 | 911,200 | — | — |
| 2002-07-30 | $3.31 | $3.31 | 1,068,000 | — | — |
| 2002-07-29 | $3.33 | $3.33 | 1,003,200 | — | — |
| 2002-07-26 | $3.12 | $3.12 | 788,000 | — | — |
| 2002-07-25 | $3.11 | $3.11 | 988,800 | — | — |
| 2002-07-24 | $3.13 | $3.13 | 1,669,600 | — | — |
| 2002-07-23 | $3.02 | $3.02 | 1,528,800 | — | — |
| 2002-07-22 | $3.11 | $3.11 | 1,489,600 | — | — |
| 2002-07-19 | $3.28 | $3.27 | 1,231,200 | — | — |
| 2002-07-18 | $3.43 | $3.42 | 1,311,200 | — | — |
| 2002-07-17 | $3.50 | $3.50 | 2,112,000 | — | — |
| 2002-07-16 | $3.53 | $3.53 | 2,573,600 | — | — |
| 2002-07-15 | $3.67 | $3.66 | 1,118,400 | — | — |
| 2002-07-12 | $3.72 | $3.71 | 1,044,000 | — | — |
| 2002-07-11 | $3.66 | $3.66 | 1,095,200 | — | — |
| 2002-07-10 | $3.81 | $3.81 | 1,304,000 | — | — |
| 2002-07-09 | $3.85 | $3.85 | 516,000 | — | — |
| 2002-07-08 | $3.88 | $3.88 | 504,000 | — | — |
| 2002-07-05 | $3.86 | $3.86 | 527,200 | — | — |
| 2002-07-03 | $3.78 | $3.78 | 990,400 | — | — |
| 2002-07-02 | $3.87 | $3.87 | 1,540,800 | — | — |
| 2002-07-01 | $3.95 | $3.95 | 564,000 | — | — |
| 2002-06-28 | $3.97 | $3.97 | 1,647,200 | — | — |
| 2002-06-27 | $3.94 | $3.94 | 716,800 | — | — |
| 2002-06-26 | $3.89 | $3.89 | 738,400 | — | — |
| 2002-06-25 | $3.96 | $3.95 | 1,232,000 | — | — |
| 2002-06-24 | $3.97 | $3.96 | 1,245,600 | — | — |
| 2002-06-21 | $3.97 | $3.96 | 972,000 | — | — |
| 2002-06-20 | $3.94 | $3.94 | 707,200 | — | — |
| 2002-06-19 | $3.93 | $3.93 | 883,200 | — | — |
| 2002-06-18 | $3.94 | $3.93 | 771,200 | — | — |
| 2002-06-17 | $4.00 | $4.00 | 804,800 | — | — |
| 2002-06-14 | $3.89 | $3.89 | 1,020,800 | — | — |
| 2002-06-13 | $3.95 | $3.95 | 509,600 | — | — |
| 2002-06-12 | $4.02 | $4.02 | 609,600 | — | — |
| 2002-06-11 | $4.01 | $4.01 | 440,000 | — | — |
| 2002-06-10 | $4.04 | $4.04 | 533,600 | — | — |
| 2002-06-07 | $4.05 | $4.05 | 624,800 | — | — |
| 2002-06-06 | $4.09 | $4.08 | 1,434,400 | — | — |
| 2002-06-05 | $4.12 | $4.12 | 975,200 | — | — |
| 2002-06-04 | $4.11 | $4.11 | 881,600 | — | — |
| 2002-06-03 | $4.09 | $4.09 | 1,050,400 | — | — |
| 2002-05-31 | $4.14 | $4.14 | 687,200 | — | — |
| 2002-05-30 | $4.14 | $4.14 | 700,000 | — | — |
| 2002-05-29 | $4.18 | $4.17 | 501,600 | — | — |
| 2002-05-28 | $4.26 | $4.26 | 678,400 | — | — |
| 2002-05-24 | $4.30 | $4.30 | 444,800 | — | — |
| 2002-05-23 | $4.36 | $4.36 | 1,394,400 | — | — |
| 2002-05-22 | $4.29 | $4.29 | 1,129,600 | — | — |
| 2002-05-21 | $4.24 | $4.24 | 655,200 | — | — |
| 2002-05-20 | $4.26 | $4.26 | 1,114,400 | — | — |
| 2002-05-17 | $4.26 | $4.26 | 1,045,600 | — | — |
| 2002-05-16 | $4.23 | $4.23 | 1,051,200 | — | — |
| 2002-05-15 | $4.25 | $4.25 | 981,600 | — | — |
| 2002-05-14 | $4.23 | $4.23 | 957,600 | — | — |
| 2002-05-13 | $4.15 | $4.14 | 745,600 | — | — |
| 2002-05-10 | $4.08 | $4.08 | 669,600 | — | — |
| 2002-05-09 | $4.19 | $4.19 | 942,400 | — | — |
| 2002-05-08 | $4.19 | $4.18 | 1,122,400 | — | — |
| 2002-05-07 | $4.16 | $4.16 | 761,600 | — | — |
| 2002-05-06 | $4.24 | $4.24 | 677,600 | — | — |
| 2002-05-03 | $4.26 | $4.26 | 1,754,400 | — | — |
| 2002-05-02 | $4.26 | $4.25 | 1,137,600 | — | — |
| 2002-05-01 | $4.23 | $4.23 | 702,400 | — | — |
| 2002-04-30 | $4.26 | $4.26 | 899,200 | — | — |
| 2002-04-29 | $4.22 | $4.22 | 657,600 | — | — |
| 2002-04-26 | $4.27 | $4.27 | 814,400 | — | — |
| 2002-04-25 | $4.26 | $4.26 | 907,200 | — | — |
| 2002-04-24 | $4.26 | $4.26 | 788,800 | — | — |
| 2002-04-23 | $4.31 | $4.31 | 346,400 | — | — |
| 2002-04-22 | $4.29 | $4.29 | 680,000 | — | — |
| 2002-04-19 | $4.42 | $4.42 | 502,400 | — | — |
| 2002-04-18 | $4.42 | $4.42 | 934,400 | — | — |
| 2002-04-17 | $4.47 | $4.46 | 626,400 | — | — |
| 2002-04-16 | $4.48 | $4.48 | 1,097,600 | — | — |
| 2002-04-15 | $4.49 | $4.49 | 608,000 | — | — |
| 2002-04-12 | $4.52 | $4.51 | 956,000 | — | — |
| 2002-04-11 | $4.47 | $4.47 | 1,388,800 | — | — |
| 2002-04-10 | $4.48 | $4.48 | 954,400 | — | — |
| 2002-04-09 | $4.47 | $4.47 | 2,694,400 | — | — |
| 2002-04-08 | $4.44 | $4.44 | 1,153,600 | — | — |
| 2002-04-05 | $4.39 | $4.39 | 977,600 | — | — |
| 2002-04-04 | $4.34 | $4.34 | 485,600 | — | — |
| 2002-04-03 | $4.33 | $4.33 | 676,000 | — | — |
| 2002-04-02 | $4.35 | $4.34 | 645,600 | — | — |
| 2002-04-01 | $4.39 | $4.39 | 872,800 | — | — |
| 2002-03-28 | $4.37 | $4.37 | 1,829,600 | — | — |
| 2002-03-27 | $4.37 | $4.37 | 926,400 | — | — |
| 2002-03-26 | $4.35 | $4.35 | 591,200 | — | — |
| 2002-03-25 | $4.33 | $4.33 | 690,400 | — | — |
| 2002-03-22 | $4.33 | $4.33 | 516,000 | — | — |
| 2002-03-21 | $4.38 | $4.37 | 448,800 | — | — |
| 2002-03-20 | $4.38 | $4.37 | 624,000 | — | — |
| 2002-03-19 | $4.43 | $4.43 | 1,282,400 | — | — |
| 2002-03-18 | $4.37 | $4.37 | 657,600 | — | — |
| 2002-03-15 | $4.34 | $4.33 | 668,000 | — | — |
| 2002-03-14 | $4.35 | $4.35 | 1,246,400 | — | — |
| 2002-03-13 | $4.33 | $4.32 | 1,188,000 | — | — |
| 2002-03-12 | $4.33 | $4.33 | 1,173,600 | — | — |
| 2002-03-11 | $4.30 | $4.30 | 1,781,600 | — | — |
| 2002-03-08 | $4.13 | $4.12 | 840,000 | — | — |
| 2002-03-07 | $4.13 | $4.12 | 665,600 | — | — |
| 2002-03-06 | $4.22 | $4.21 | 650,400 | — | — |
| 2002-03-05 | $4.14 | $4.14 | 684,800 | — | — |
| 2002-03-04 | $4.16 | $4.15 | 676,000 | — | — |
| 2002-03-01 | $4.08 | $4.08 | 594,400 | — | — |
| 2002-02-28 | $4.01 | $4.01 | 522,400 | — | — |
| 2002-02-27 | $4.02 | $4.02 | 595,200 | — | — |
| 2002-02-26 | $3.94 | $3.94 | 632,800 | — | — |
| 2002-02-25 | $3.89 | $3.89 | 390,400 | — | — |
| 2002-02-22 | $3.92 | $3.92 | 633,600 | — | — |
| 2002-02-21 | $3.84 | $3.84 | 831,200 | — | — |
| 2002-02-20 | $3.90 | $3.90 | 865,600 | — | — |
| 2002-02-19 | $3.86 | $3.86 | 674,400 | — | — |
| 2002-02-15 | $3.88 | $3.87 | 1,264,000 | — | — |
| 2002-02-14 | $3.89 | $3.89 | 908,800 | — | — |
| 2002-02-13 | $3.99 | $3.99 | 848,000 | — | — |
| 2002-02-12 | $3.97 | $3.97 | 361,600 | — | — |
| 2002-02-11 | $4.00 | $4.00 | 437,600 | — | — |
| 2002-02-08 | $3.94 | $3.94 | 1,146,400 | — | — |
| 2002-02-07 | $3.81 | $3.80 | 1,774,400 | — | — |
| 2002-02-06 | $4.06 | $4.06 | 1,348,000 | — | — |
| 2002-02-05 | $4.03 | $4.03 | 550,400 | — | — |
| 2002-02-04 | $4.00 | $3.99 | 786,400 | — | — |
| 2002-02-01 | $4.05 | $4.05 | 587,200 | — | — |
| 2002-01-31 | $4.12 | $4.12 | 359,200 | — | — |
| 2002-01-30 | $4.10 | $4.10 | 552,800 | — | — |
| 2002-01-29 | $4.12 | $4.12 | 1,095,200 | — | — |
| 2002-01-28 | $4.10 | $4.10 | 401,600 | — | — |
| 2002-01-25 | $4.08 | $4.08 | 720,000 | — | — |
| 2002-01-24 | $4.00 | $4.00 | 572,800 | — | — |
| 2002-01-23 | $3.99 | $3.99 | 406,400 | — | — |
| 2002-01-22 | $3.94 | $3.94 | 780,000 | — | — |
| 2002-01-18 | $4.01 | $4.01 | 441,600 | — | — |
| 2002-01-17 | $4.06 | $4.06 | 312,000 | — | — |
| 2002-01-16 | $4.02 | $4.02 | 559,200 | — | — |
| 2002-01-15 | $4.06 | $4.06 | 403,200 | — | — |
| 2002-01-14 | $4.08 | $4.08 | 492,800 | — | — |
| 2002-01-11 | $4.21 | $4.21 | 688,800 | — | — |
| 2002-01-10 | $4.22 | $4.22 | 795,200 | — | — |
| 2002-01-09 | $4.26 | $4.26 | 695,200 | — | — |
| 2002-01-08 | $4.35 | $4.35 | 872,800 | — | — |
| 2002-01-07 | $4.33 | $4.33 | 1,356,000 | — | — |
| 2002-01-04 | $4.37 | $4.37 | 898,400 | — | — |
| 2002-01-03 | $4.22 | $4.22 | 1,129,600 | — | — |
| 2002-01-02 | $4.09 | $4.09 | 644,800 | — | — |