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
- 1973-02-21 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 | $4.05 | $12.56 | 10,100 | — | — |
| 2002-12-30 | $3.99 | $12.37 | 13,700 | — | — |
| 2002-12-27 | $4.00 | $12.40 | 3,900 | — | — |
| 2002-12-26 | $3.89 | $12.06 | 7,600 | — | — |
| 2002-12-24 | $3.86 | $11.97 | 3,500 | — | — |
| 2002-12-23 | $3.86 | $11.97 | 17,500 | — | — |
| 2002-12-20 | $3.92 | $12.16 | 8,400 | — | — |
| 2002-12-19 | $3.98 | $12.34 | 2,900 | — | — |
| 2002-12-18 | $3.93 | $12.19 | 4,000 | — | — |
| 2002-12-17 | $3.98 | $12.34 | 6,300 | — | — |
| 2002-12-16 | $3.95 | $12.25 | 400 | — | — |
| 2002-12-13 | $3.95 | $12.25 | 800 | — | — |
| 2002-12-12 | $3.92 | $12.16 | 3,800 | — | — |
| 2002-12-11 | $4.00 | $12.40 | 13,600 | — | — |
| 2002-12-10 | $3.81 | $11.81 | 6,700 | — | — |
| 2002-12-09 | $3.90 | $12.09 | 37,500 | — | — |
| 2002-12-06 | $3.99 | $12.37 | 1,100 | — | — |
| 2002-12-05 | $3.99 | $12.37 | 13,700 | — | — |
| 2002-12-04 | $4.05 | $12.56 | 12,700 | — | — |
| 2002-12-03 | $4.00 | $12.40 | 4,500 | — | — |
| 2002-12-02 | $4.00 | $12.40 | 8,800 | — | — |
| 2002-11-29 | $4.05 | $12.56 | 3,100 | — | — |
| 2002-11-27 | $4.16 | $12.90 | 14,100 | — | — |
| 2002-11-26 | $4.04 | $12.53 | 1,200 | — | — |
| 2002-11-25 | $3.96 | $12.28 | 10,300 | — | — |
| 2002-11-22 | $3.91 | $12.12 | 10,200 | — | — |
| 2002-11-21 | $4.05 | $12.56 | 17,300 | — | — |
| 2002-11-20 | $3.95 | $12.25 | 7,100 | — | — |
| 2002-11-19 | $3.84 | $11.91 | 18,500 | — | — |
| 2002-11-18 | $3.88 | $12.03 | 20,100 | — | — |
| 2002-11-15 | $3.93 | $12.19 | 10,700 | — | — |
| 2002-11-14 | $3.90 | $12.09 | 6,400 | — | — |
| 2002-11-13 | $3.88 | $12.03 | 9,300 | — | — |
| 2002-11-12 | $3.90 | $12.09 | 6,000 | — | — |
| 2002-11-11 | $3.83 | $11.88 | 3,300 | — | — |
| 2002-11-08 | $3.80 | $11.78 | 3,900 | — | — |
| 2002-11-07 | $3.80 | $11.78 | 3,000 | — | — |
| 2002-11-06 | $3.80 | $11.78 | 14,300 | — | — |
| 2002-11-05 | $3.70 | $11.47 | 9,400 | — | — |
| 2002-11-04 | $3.90 | $12.09 | 5,100 | — | — |
| 2002-11-01 | $3.91 | $12.12 | 5,300 | — | — |
| 2002-10-31 | $3.82 | $11.85 | 4,300 | — | — |
| 2002-10-30 | $4.00 | $12.40 | 8,200 | — | — |
| 2002-10-29 | $3.90 | $12.09 | 4,400 | — | — |
| 2002-10-28 | $3.95 | $12.25 | 12,400 | — | — |
| 2002-10-25 | $3.95 | $11.88 | 8,900 | — | — |
| 2002-10-24 | $3.78 | $11.37 | 11,400 | — | — |
| 2002-10-23 | $3.80 | $11.43 | 5,800 | — | — |
| 2002-10-22 | $3.73 | $11.21 | 5,100 | — | — |
| 2002-10-21 | $3.66 | $11.00 | 17,300 | — | — |
| 2002-10-18 | $3.70 | $11.12 | 1,400 | — | — |
| 2002-10-17 | $3.80 | $11.43 | 3,900 | — | — |
| 2002-10-16 | $3.81 | $11.46 | 4,700 | — | — |
| 2002-10-15 | $3.60 | $10.82 | 9,900 | — | — |
| 2002-10-14 | $3.45 | $10.37 | 0 | — | — |
| 2002-10-11 | $3.45 | $10.37 | 39,300 | — | — |
| 2002-10-10 | $3.40 | $10.22 | 9,000 | — | — |
| 2002-10-09 | $3.30 | $9.92 | 8,600 | — | — |
| 2002-10-08 | $3.39 | $10.19 | 6,600 | — | — |
| 2002-10-07 | $3.48 | $10.46 | 8,000 | — | — |
| 2002-10-04 | $3.45 | $10.37 | 2,200 | — | — |
| 2002-10-03 | $3.38 | $10.16 | 3,600 | — | — |
| 2002-10-02 | $3.30 | $9.92 | 4,800 | — | — |
| 2002-10-01 | $3.44 | $10.34 | 39,900 | — | — |
| 2002-09-30 | $3.32 | $9.98 | 11,500 | — | — |
| 2002-09-27 | $3.38 | $10.16 | 39,500 | — | — |
| 2002-09-26 | $3.40 | $10.22 | 15,600 | — | — |
| 2002-09-25 | $3.37 | $10.13 | 10,700 | — | — |
| 2002-09-24 | $3.40 | $10.22 | 14,800 | — | — |
| 2002-09-23 | $3.40 | $10.22 | 3,200 | — | — |
| 2002-09-20 | $3.48 | $10.46 | 7,900 | — | — |
| 2002-09-19 | $3.41 | $10.25 | 41,500 | — | — |
| 2002-09-18 | $3.55 | $10.67 | 11,400 | — | — |
| 2002-09-17 | $3.65 | $10.97 | 5,800 | — | — |
| 2002-09-16 | $3.58 | $10.76 | 11,600 | — | — |
| 2002-09-13 | $3.80 | $11.43 | 300 | — | — |
| 2002-09-12 | $3.85 | $11.58 | 13,000 | — | — |
| 2002-09-11 | $3.82 | $11.49 | 4,100 | — | — |
| 2002-09-10 | $3.85 | $11.58 | 5,400 | — | — |
| 2002-09-09 | $3.83 | $11.52 | 3,200 | — | — |
| 2002-09-06 | $3.90 | $11.73 | 10,200 | — | — |
| 2002-09-05 | $3.92 | $11.79 | 4,500 | — | — |
| 2002-09-04 | $3.92 | $11.79 | 2,400 | — | — |
| 2002-09-03 | $3.94 | $11.85 | 7,700 | — | — |
| 2002-08-30 | $4.20 | $12.63 | 36,800 | — | — |
| 2002-08-29 | $3.95 | $11.88 | 13,300 | — | — |
| 2002-08-28 | $3.96 | $11.91 | 14,800 | — | — |
| 2002-08-27 | $3.99 | $12.00 | 3,700 | — | — |
| 2002-08-26 | $3.96 | $11.91 | 5,500 | — | — |
| 2002-08-23 | $4.00 | $12.03 | 10,500 | — | — |
| 2002-08-22 | $4.04 | $12.15 | 20,300 | — | — |
| 2002-08-21 | $4.15 | $12.48 | 9,700 | — | — |
| 2002-08-20 | $4.00 | $12.03 | 15,900 | — | — |
| 2002-08-19 | $3.96 | $11.91 | 4,700 | — | — |
| 2002-08-16 | $4.00 | $12.03 | 1,800 | — | — |
| 2002-08-15 | $4.10 | $12.33 | 8,000 | — | — |
| 2002-08-14 | $3.72 | $11.18 | 8,400 | — | — |
| 2002-08-13 | $3.75 | $11.28 | 34,800 | — | — |
| 2002-08-12 | $3.65 | $10.97 | 15,600 | — | — |
| 2002-08-09 | $3.70 | $11.12 | 7,600 | — | — |
| 2002-08-08 | $3.69 | $11.09 | 8,100 | — | — |
| 2002-08-07 | $3.70 | $11.12 | 800 | — | — |
| 2002-08-06 | $3.69 | $11.09 | 2,100 | — | — |
| 2002-08-05 | $3.70 | $11.12 | 18,600 | — | — |
| 2002-08-02 | $3.80 | $11.43 | 22,900 | — | — |
| 2002-08-01 | $3.95 | $11.88 | 11,800 | — | — |
| 2002-07-31 | $4.05 | $12.18 | 44,700 | — | — |
| 2002-07-30 | $3.98 | $11.97 | 6,100 | — | — |
| 2002-07-29 | $4.00 | $12.03 | 24,700 | — | — |
| 2002-07-26 | $4.00 | $12.03 | 16,300 | — | — |
| 2002-07-25 | $3.80 | $11.28 | 20,300 | — | — |
| 2002-07-24 | $3.50 | $10.38 | 45,000 | — | — |
| 2002-07-23 | $3.23 | $9.58 | 38,900 | — | — |
| 2002-07-22 | $3.60 | $10.68 | 19,600 | — | — |
| 2002-07-19 | $3.60 | $10.68 | 9,200 | — | — |
| 2002-07-18 | $3.60 | $10.68 | 10,900 | — | — |
| 2002-07-17 | $3.88 | $11.51 | 3,000 | — | — |
| 2002-07-16 | $3.92 | $11.63 | 11,600 | — | — |
| 2002-07-15 | $3.75 | $11.13 | 78,700 | — | — |
| 2002-07-12 | $3.98 | $11.81 | 45,700 | — | — |
| 2002-07-11 | $4.00 | $11.87 | 57,900 | — | — |
| 2002-07-10 | $4.35 | $12.91 | 15,800 | — | — |
| 2002-07-09 | $4.09 | $12.14 | 16,800 | — | — |
| 2002-07-08 | $4.10 | $12.17 | 1,700 | — | — |
| 2002-07-05 | $4.12 | $12.22 | 5,400 | — | — |
| 2002-07-03 | $4.10 | $12.17 | 5,200 | — | — |
| 2002-07-02 | $4.11 | $12.19 | 10,000 | — | — |
| 2002-07-01 | $4.12 | $12.22 | 8,900 | — | — |
| 2002-06-28 | $4.25 | $12.61 | 15,200 | — | — |
| 2002-06-27 | $4.15 | $12.31 | 21,300 | — | — |
| 2002-06-26 | $4.10 | $12.17 | 19,600 | — | — |
| 2002-06-25 | $4.03 | $11.96 | 24,500 | — | — |
| 2002-06-24 | $3.95 | $11.72 | 122,700 | — | — |
| 2002-06-21 | $4.00 | $11.87 | 34,600 | — | — |
| 2002-06-20 | $4.30 | $12.76 | 12,700 | — | — |
| 2002-06-19 | $4.49 | $13.32 | 26,000 | — | — |
| 2002-06-18 | $4.36 | $12.94 | 32,400 | — | — |
| 2002-06-17 | $4.27 | $12.67 | 13,800 | — | — |
| 2002-06-14 | $4.30 | $12.76 | 28,700 | — | — |
| 2002-06-13 | $4.25 | $12.61 | 12,000 | — | — |
| 2002-06-12 | $4.25 | $12.61 | 9,600 | — | — |
| 2002-06-11 | $4.30 | $12.76 | 34,300 | — | — |
| 2002-06-10 | $4.45 | $13.20 | 1,800 | — | — |
| 2002-06-07 | $4.47 | $13.26 | 22,200 | — | — |
| 2002-06-06 | $4.32 | $12.82 | 8,200 | — | — |
| 2002-06-05 | $4.32 | $12.82 | 19,500 | — | — |
| 2002-06-04 | $4.45 | $13.20 | 3,400 | — | — |
| 2002-06-03 | $4.50 | $13.35 | 73,500 | — | — |
| 2002-05-31 | $4.60 | $13.65 | 14,100 | — | — |
| 2002-05-30 | $4.70 | $13.95 | 15,300 | — | — |
| 2002-05-29 | $4.65 | $13.80 | 24,700 | — | — |
| 2002-05-28 | $4.70 | $13.95 | 64,300 | — | — |
| 2002-05-24 | $4.58 | $13.59 | 37,000 | — | — |
| 2002-05-23 | $4.62 | $13.71 | 28,900 | — | — |
| 2002-05-22 | $4.55 | $13.50 | 14,600 | — | — |
| 2002-05-21 | $4.50 | $13.35 | 45,400 | — | — |
| 2002-05-20 | $4.39 | $13.03 | 5,800 | — | — |
| 2002-05-17 | $4.50 | $13.35 | 38,900 | — | — |
| 2002-05-16 | $4.47 | $13.26 | 38,200 | — | — |
| 2002-05-15 | $4.38 | $13.00 | 28,600 | — | — |
| 2002-05-14 | $4.38 | $13.00 | 10,300 | — | — |
| 2002-05-13 | $4.35 | $12.91 | 32,400 | — | — |
| 2002-05-10 | $4.35 | $12.91 | 18,800 | — | — |
| 2002-05-09 | $4.35 | $12.91 | 44,500 | — | — |
| 2002-05-08 | $4.24 | $12.58 | 35,800 | — | — |
| 2002-05-07 | $4.30 | $12.76 | 33,200 | — | — |
| 2002-05-06 | $4.30 | $12.76 | 34,100 | — | — |
| 2002-05-03 | $4.35 | $12.91 | 55,400 | — | — |
| 2002-05-02 | $4.27 | $12.67 | 41,500 | — | — |
| 2002-05-01 | $4.15 | $12.31 | 12,900 | — | — |
| 2002-04-30 | $4.20 | $12.46 | 28,800 | — | — |
| 2002-04-29 | $4.11 | $12.19 | 14,500 | — | — |
| 2002-04-26 | $4.12 | $12.22 | 59,600 | — | — |
| 2002-04-25 | $4.15 | $12.31 | 38,800 | — | — |
| 2002-04-24 | $4.19 | $12.43 | 39,000 | — | — |
| 2002-04-23 | $4.25 | $12.61 | 77,600 | — | — |
| 2002-04-22 | $4.15 | $12.31 | 38,400 | — | — |
| 2002-04-19 | $4.08 | $12.11 | 29,300 | — | — |
| 2002-04-18 | $4.05 | $12.02 | 54,600 | — | — |
| 2002-04-17 | $4.10 | $12.17 | 27,700 | — | — |
| 2002-04-16 | $4.12 | $12.22 | 66,700 | — | — |
| 2002-04-15 | $4.00 | $11.87 | 112,400 | — | — |
| 2002-04-12 | $3.70 | $10.98 | 21,400 | — | — |
| 2002-04-11 | $3.75 | $11.13 | 63,100 | — | — |
| 2002-04-10 | $3.89 | $11.54 | 37,100 | — | — |
| 2002-04-09 | $3.74 | $11.10 | 18,700 | — | — |
| 2002-04-08 | $3.62 | $10.74 | 17,600 | — | — |
| 2002-04-05 | $3.54 | $10.50 | 11,000 | — | — |
| 2002-04-04 | $3.54 | $10.50 | 14,000 | — | — |
| 2002-04-03 | $3.54 | $10.50 | 17,600 | — | — |
| 2002-04-02 | $3.43 | $10.18 | 7,700 | — | — |
| 2002-04-01 | $3.45 | $10.24 | 11,900 | — | — |
| 2002-03-28 | $3.45 | $10.24 | 14,200 | — | — |
| 2002-03-27 | $3.44 | $10.21 | 14,300 | — | — |
| 2002-03-26 | $3.39 | $10.06 | 9,000 | — | — |
| 2002-03-25 | $3.32 | $9.85 | 18,100 | — | — |
| 2002-03-22 | $3.42 | $10.15 | 7,500 | — | — |
| 2002-03-21 | $3.42 | $10.15 | 9,300 | — | — |
| 2002-03-20 | $3.25 | $9.64 | 28,600 | — | — |
| 2002-03-19 | $3.36 | $9.97 | 17,200 | — | — |
| 2002-03-18 | $3.29 | $9.76 | 37,900 | — | — |
| 2002-03-15 | $3.36 | $9.97 | 29,200 | — | — |
| 2002-03-14 | $3.30 | $9.79 | 27,200 | — | — |
| 2002-03-13 | $3.30 | $9.79 | 28,900 | — | — |
| 2002-03-12 | $3.30 | $9.79 | 24,200 | — | — |
| 2002-03-11 | $3.27 | $9.70 | 32,200 | — | — |
| 2002-03-08 | $3.34 | $9.91 | 20,200 | — | — |
| 2002-03-07 | $3.18 | $9.44 | 41,600 | — | — |
| 2002-03-06 | $3.15 | $9.35 | 36,900 | — | — |
| 2002-03-05 | $3.14 | $9.32 | 30,700 | — | — |
| 2002-03-04 | $3.18 | $9.44 | 74,000 | — | — |
| 2002-03-01 | $3.11 | $9.23 | 19,400 | — | — |
| 2002-02-28 | $3.07 | $9.11 | 10,700 | — | — |
| 2002-02-27 | $3.06 | $9.08 | 17,100 | — | — |
| 2002-02-26 | $3.06 | $9.08 | 11,100 | — | — |
| 2002-02-25 | $3.05 | $9.05 | 22,000 | — | — |
| 2002-02-22 | $3.01 | $8.93 | 26,400 | — | — |
| 2002-02-21 | $3.02 | $8.96 | 45,300 | — | — |
| 2002-02-20 | $3.03 | $8.99 | 41,700 | — | — |
| 2002-02-19 | $3.03 | $8.99 | 17,100 | — | — |
| 2002-02-15 | $3.05 | $9.05 | 20,200 | — | — |
| 2002-02-14 | $3.09 | $9.17 | 8,600 | — | — |
| 2002-02-13 | $3.12 | $9.26 | 9,700 | — | — |
| 2002-02-12 | $3.10 | $9.20 | 16,800 | — | — |
| 2002-02-11 | $3.08 | $9.14 | 22,300 | — | — |
| 2002-02-08 | $3.12 | $9.26 | 16,400 | — | — |
| 2002-02-07 | $3.16 | $9.38 | 29,300 | — | — |
| 2002-02-06 | $3.08 | $9.14 | 33,000 | — | — |
| 2002-02-05 | $3.15 | $9.35 | 14,100 | — | — |
| 2002-02-04 | $3.14 | $9.32 | 38,200 | — | — |
| 2002-02-01 | $3.10 | $9.20 | 37,100 | — | — |
| 2002-01-31 | $3.07 | $9.11 | 30,600 | — | — |
| 2002-01-30 | $3.10 | $9.20 | 56,100 | — | — |
| 2002-01-29 | $3.14 | $9.32 | 42,800 | — | — |
| 2002-01-28 | $3.10 | $9.20 | 67,000 | — | — |
| 2002-01-25 | $3.14 | $9.08 | 96,100 | — | — |
| 2002-01-24 | $3.14 | $9.08 | 39,900 | — | — |
| 2002-01-23 | $3.07 | $8.88 | 69,000 | — | — |
| 2002-01-22 | $2.98 | $8.62 | 81,700 | — | — |
| 2002-01-18 | $3.00 | $8.67 | 19,100 | — | — |
| 2002-01-17 | $3.00 | $8.67 | 10,100 | — | — |
| 2002-01-16 | $3.03 | $8.76 | 24,400 | — | — |
| 2002-01-15 | $3.02 | $8.73 | 28,000 | — | — |
| 2002-01-14 | $3.02 | $8.73 | 17,600 | — | — |
| 2002-01-11 | $3.02 | $8.73 | 11,200 | — | — |
| 2002-01-10 | $3.00 | $8.67 | 19,600 | — | — |
| 2002-01-09 | $3.05 | $8.82 | 25,000 | — | — |
| 2002-01-08 | $3.02 | $8.73 | 39,100 | — | — |
| 2002-01-07 | $3.01 | $8.70 | 21,200 | — | — |
| 2002-01-04 | $2.99 | $8.65 | 21,100 | — | — |
| 2002-01-03 | $2.99 | $8.65 | 17,500 | — | — |
| 2002-01-02 | $3.00 | $8.67 | 7,700 | — | — |