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
- 1996-08-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2002-12-31 | $4.08 | $4.08 | 8,850 |
| 2002-12-30 | $2.80 | $2.80 | 4,038 |
| 2002-12-27 | $3.36 | $3.36 | 225 |
| 2002-12-26 | $3.60 | $3.60 | 2,575 |
| 2002-12-24 | $4.00 | $4.00 | 1,838 |
| 2002-12-23 | $3.36 | $3.36 | 2,413 |
| 2002-12-20 | $3.28 | $3.28 | 2,600 |
| 2002-12-19 | $3.28 | $3.28 | 5,838 |
| 2002-12-18 | $3.44 | $3.44 | 3,863 |
| 2002-12-17 | $4.00 | $4.00 | 6,425 |
| 2002-12-16 | $3.52 | $3.52 | 100 |
| 2002-12-13 | $3.36 | $3.36 | 550 |
| 2002-12-12 | $4.56 | $4.56 | 500 |
| 2002-12-11 | $4.00 | $4.00 | 25 |
| 2002-12-10 | $4.64 | $4.64 | 563 |
| 2002-12-09 | $4.32 | $4.32 | 1,400 |
| 2002-12-06 | $4.00 | $4.00 | 0 |
| 2002-12-05 | $4.00 | $4.00 | 1,113 |
| 2002-12-04 | $3.84 | $3.84 | 1,025 |
| 2002-12-03 | $4.16 | $4.16 | 863 |
| 2002-12-02 | $4.00 | $4.00 | 1,525 |
| 2002-11-29 | $3.36 | $3.36 | 2,050 |
| 2002-11-27 | $3.60 | $3.60 | 1,925 |
| 2002-11-26 | $3.20 | $3.20 | 0 |
| 2002-11-25 | $3.20 | $3.20 | 2,250 |
| 2002-11-22 | $3.60 | $3.60 | 3,163 |
| 2002-11-21 | $4.00 | $4.00 | 6,175 |
| 2002-11-20 | $3.20 | $3.20 | 888 |
| 2002-11-19 | $2.88 | $2.88 | 2,813 |
| 2002-11-18 | $3.12 | $3.12 | 225 |
| 2002-11-15 | $3.20 | $3.20 | 913 |
| 2002-11-14 | $2.40 | $2.40 | 2,525 |
| 2002-11-13 | $2.72 | $2.72 | 763 |
| 2002-11-12 | $3.04 | $3.04 | 2,750 |
| 2002-11-11 | $2.96 | $2.96 | 1,525 |
| 2002-11-08 | $2.80 | $2.80 | 325 |
| 2002-11-07 | $2.88 | $2.88 | 0 |
| 2002-11-06 | $2.88 | $2.88 | 288 |
| 2002-11-05 | $3.36 | $3.36 | 0 |
| 2002-11-04 | $3.36 | $3.36 | 650 |
| 2002-11-01 | $2.64 | $2.64 | 125 |
| 2002-10-31 | $2.40 | $2.40 | 750 |
| 2002-10-30 | $2.72 | $2.72 | 225 |
| 2002-10-29 | $2.72 | $2.72 | 1,175 |
| 2002-10-28 | $2.80 | $2.80 | 225 |
| 2002-10-25 | $3.12 | $3.12 | 975 |
| 2002-10-24 | $2.96 | $2.96 | 438 |
| 2002-10-23 | $3.04 | $3.04 | 863 |
| 2002-10-22 | $3.12 | $3.12 | 125 |
| 2002-10-21 | $3.04 | $3.04 | 0 |
| 2002-10-18 | $3.04 | $3.04 | 2,900 |
| 2002-10-17 | $3.44 | $3.44 | 25 |
| 2002-10-16 | $3.52 | $3.52 | 625 |
| 2002-10-15 | $2.80 | $2.80 | 1,500 |
| 2002-10-14 | $2.80 | $2.80 | 650 |
| 2002-10-11 | $2.80 | $2.80 | 338 |
| 2002-10-10 | $2.40 | $2.40 | 6,413 |
| 2002-10-09 | $3.20 | $3.20 | 1,638 |
| 2002-10-08 | $3.52 | $3.52 | 350 |
| 2002-10-07 | $2.96 | $2.96 | 1,938 |
| 2002-10-04 | $3.36 | $3.36 | 3,763 |
| 2002-10-03 | $3.20 | $3.20 | 2,363 |
| 2002-10-02 | $3.20 | $3.20 | 1,538 |
| 2002-10-01 | $3.44 | $3.44 | 1,863 |
| 2002-09-30 | $3.20 | $3.20 | 2,738 |
| 2002-09-27 | $4.16 | $4.16 | 638 |
| 2002-09-26 | $4.00 | $4.00 | 2,800 |
| 2002-09-25 | $4.08 | $4.08 | 3,175 |
| 2002-09-24 | $4.16 | $4.16 | 9,550 |
| 2002-09-23 | $5.12 | $5.12 | 413 |
| 2002-09-20 | $5.60 | $5.60 | 750 |
| 2002-09-19 | $5.12 | $5.12 | 1,000 |
| 2002-09-18 | $5.60 | $5.60 | 288 |
| 2002-09-17 | $5.20 | $5.20 | 1,375 |
| 2002-09-16 | $5.20 | $5.20 | 125 |
| 2002-09-13 | $5.28 | $5.28 | 1,300 |
| 2002-09-12 | $5.20 | $5.20 | 3,975 |
| 2002-09-11 | $4.56 | $4.56 | 1,413 |
| 2002-09-10 | $4.40 | $4.40 | 263 |
| 2002-09-09 | $4.24 | $4.24 | 25 |
| 2002-09-06 | $4.24 | $4.24 | 963 |
| 2002-09-05 | $4.72 | $4.72 | 1,613 |
| 2002-09-04 | $4.80 | $4.80 | 2,138 |
| 2002-09-03 | $4.80 | $4.80 | 438 |
| 2002-08-30 | $5.04 | $5.04 | 688 |
| 2002-08-29 | $5.20 | $5.20 | 2,863 |
| 2002-08-28 | $5.20 | $5.20 | 1,250 |
| 2002-08-27 | $5.60 | $5.60 | 2,213 |
| 2002-08-26 | $5.20 | $5.20 | 1,688 |
| 2002-08-23 | $5.20 | $5.20 | 1,213 |
| 2002-08-22 | $5.20 | $5.20 | 500 |
| 2002-08-21 | $5.12 | $5.12 | 1,225 |
| 2002-08-20 | $5.28 | $5.28 | 1,300 |
| 2002-08-19 | $5.36 | $5.36 | 325 |
| 2002-08-16 | $5.44 | $5.44 | 4,100 |
| 2002-08-15 | $4.88 | $4.88 | 4,213 |
| 2002-08-14 | $5.12 | $5.12 | 3,838 |
| 2002-08-13 | $4.72 | $4.72 | 2,675 |
| 2002-08-12 | $4.88 | $4.88 | 7,450 |
| 2002-08-09 | $4.88 | $4.88 | 5,225 |
| 2002-08-08 | $5.20 | $5.20 | 5,163 |
| 2002-08-07 | $5.20 | $5.20 | 5,075 |
| 2002-08-06 | $6.32 | $6.32 | 363 |
| 2002-08-05 | $6.40 | $6.40 | 2,800 |
| 2002-08-02 | $6.64 | $6.64 | 6,163 |
| 2002-08-01 | $6.00 | $6.00 | 8,800 |
| 2002-07-31 | $5.44 | $5.44 | 1,425 |
| 2002-07-30 | $5.04 | $5.04 | 1,500 |
| 2002-07-29 | $4.96 | $4.96 | 6,113 |
| 2002-07-26 | $4.08 | $4.08 | 10,463 |
| 2002-07-25 | $4.08 | $4.08 | 6,613 |
| 2002-07-24 | $3.76 | $3.76 | 3,250 |
| 2002-07-23 | $4.08 | $4.08 | 4,688 |
| 2002-07-22 | $4.72 | $4.72 | 2,975 |
| 2002-07-19 | $4.64 | $4.64 | 1,425 |
| 2002-07-18 | $4.80 | $4.80 | 5,188 |
| 2002-07-17 | $4.80 | $4.80 | 8,900 |
| 2002-07-16 | $5.60 | $5.60 | 3,113 |
| 2002-07-15 | $5.60 | $5.60 | 438 |
| 2002-07-12 | $6.24 | $6.24 | 3,763 |
| 2002-07-11 | $6.80 | $6.80 | 4,400 |
| 2002-07-10 | $6.88 | $6.88 | 875 |
| 2002-07-09 | $7.04 | $7.04 | 3,738 |
| 2002-07-08 | $6.40 | $6.40 | 5,213 |
| 2002-07-05 | $6.16 | $6.16 | 11,000 |
| 2002-07-03 | $5.20 | $5.20 | 5,413 |
| 2002-07-02 | $5.12 | $5.12 | 14,138 |
| 2002-07-01 | $4.00 | $4.00 | 10,338 |
| 2002-06-28 | $7.04 | $7.04 | 238 |
| 2002-06-27 | $6.80 | $6.80 | 2,188 |
| 2002-06-26 | $6.80 | $6.80 | 7,100 |
| 2002-06-25 | $6.80 | $6.80 | 2,000 |
| 2002-06-24 | $6.88 | $6.88 | 6,463 |
| 2002-06-21 | $7.68 | $7.68 | 1,325 |
| 2002-06-20 | $7.52 | $7.52 | 488 |
| 2002-06-19 | $7.52 | $7.52 | 1,100 |
| 2002-06-18 | $7.92 | $7.92 | 7,675 |
| 2002-06-17 | $7.60 | $7.60 | 13,825 |
| 2002-06-14 | $9.44 | $9.44 | 325 |
| 2002-06-13 | $9.60 | $9.60 | 1,113 |
| 2002-06-12 | $10.00 | $10.00 | 888 |
| 2002-06-11 | $10.16 | $10.16 | 2,375 |
| 2002-06-10 | $9.60 | $9.60 | 2,575 |
| 2002-06-07 | $10.40 | $10.40 | 788 |
| 2002-06-06 | $11.20 | $11.20 | 538 |
| 2002-06-05 | $11.60 | $11.60 | 25 |
| 2002-06-04 | $11.76 | $11.76 | 1,813 |
| 2002-06-03 | $11.60 | $11.60 | 200 |
| 2002-05-31 | $12.00 | $12.00 | 450 |
| 2002-05-30 | $12.16 | $12.16 | 1,363 |
| 2002-05-29 | $13.20 | $13.20 | 188 |
| 2002-05-28 | $13.52 | $13.52 | 4,675 |
| 2002-05-24 | $12.00 | $12.00 | 1,625 |
| 2002-05-23 | $10.40 | $10.40 | 1,063 |
| 2002-05-22 | $11.44 | $11.44 | 1,213 |
| 2002-05-21 | $11.60 | $11.60 | 4,988 |
| 2002-05-20 | $10.72 | $10.72 | 3,363 |
| 2002-05-17 | $11.60 | $11.60 | 2,550 |
| 2002-05-16 | $12.16 | $12.16 | 2,213 |
| 2002-05-15 | $12.48 | $12.48 | 888 |
| 2002-05-14 | $12.48 | $12.48 | 1,100 |
| 2002-05-13 | $12.80 | $12.80 | 1,788 |
| 2002-05-10 | $13.20 | $13.20 | 1,088 |
| 2002-05-09 | $13.04 | $13.04 | 75 |
| 2002-05-08 | $13.60 | $13.60 | 713 |
| 2002-05-07 | $13.12 | $13.12 | 1,975 |
| 2002-05-06 | $12.88 | $12.88 | 2,113 |
| 2002-05-03 | $13.28 | $13.28 | 0 |
| 2002-05-02 | $13.28 | $13.28 | 688 |
| 2002-05-01 | $13.68 | $13.68 | 1,288 |
| 2002-04-30 | $13.28 | $13.28 | 1,063 |
| 2002-04-29 | $14.00 | $14.00 | 500 |
| 2002-04-26 | $14.80 | $14.80 | 1,188 |
| 2002-04-25 | $14.56 | $14.56 | 600 |
| 2002-04-24 | $13.20 | $13.20 | 263 |
| 2002-04-23 | $13.04 | $13.04 | 2,000 |
| 2002-04-22 | $12.80 | $12.80 | 1,063 |
| 2002-04-19 | $13.36 | $13.36 | 975 |
| 2002-04-18 | $14.08 | $14.08 | 3,100 |
| 2002-04-17 | $14.24 | $14.24 | 250 |
| 2002-04-16 | $14.40 | $14.40 | 1,100 |
| 2002-04-15 | $15.20 | $15.20 | 3,138 |
| 2002-04-12 | $14.56 | $14.56 | 2,375 |
| 2002-04-11 | $14.00 | $14.00 | 3,500 |
| 2002-04-10 | $15.36 | $15.36 | 1,613 |
| 2002-04-09 | $15.36 | $15.36 | 863 |
| 2002-04-08 | $16.00 | $16.00 | 275 |
| 2002-04-05 | $16.16 | $16.16 | 1,875 |
| 2002-04-04 | $15.44 | $15.44 | 1,125 |
| 2002-04-03 | $15.28 | $15.28 | 638 |
| 2002-04-02 | $15.52 | $15.52 | 138 |
| 2002-04-01 | $15.36 | $15.36 | 1,113 |
| 2002-03-28 | $16.00 | $16.00 | 1,588 |
| 2002-03-27 | $16.00 | $16.00 | 825 |
| 2002-03-26 | $16.00 | $16.00 | 3,050 |
| 2002-03-25 | $16.08 | $16.08 | 988 |
| 2002-03-22 | $16.08 | $16.08 | 1,075 |
| 2002-03-21 | $16.16 | $16.16 | 638 |
| 2002-03-20 | $16.16 | $16.16 | 575 |
| 2002-03-19 | $16.16 | $16.16 | 1,363 |
| 2002-03-18 | $16.40 | $16.40 | 1,350 |
| 2002-03-15 | $16.96 | $16.96 | 1,300 |
| 2002-03-14 | $16.08 | $16.08 | 825 |
| 2002-03-13 | $16.40 | $16.40 | 5,025 |
| 2002-03-12 | $16.00 | $16.00 | 2,638 |
| 2002-03-11 | $16.56 | $16.56 | 2,488 |
| 2002-03-08 | $16.88 | $16.88 | 1,838 |
| 2002-03-07 | $16.32 | $16.32 | 4,800 |
| 2002-03-06 | $16.24 | $16.24 | 2,000 |
| 2002-03-05 | $16.00 | $16.00 | 2,688 |
| 2002-03-04 | $15.28 | $15.28 | 325 |
| 2002-03-01 | $16.32 | $16.32 | 63 |
| 2002-02-28 | $15.60 | $15.60 | 763 |
| 2002-02-27 | $16.32 | $16.32 | 588 |
| 2002-02-26 | $16.16 | $16.16 | 813 |
| 2002-02-25 | $16.80 | $16.80 | 1,088 |
| 2002-02-22 | $16.64 | $16.64 | 1,250 |
| 2002-02-21 | $16.08 | $16.08 | 3,488 |
| 2002-02-20 | $17.36 | $17.36 | 550 |
| 2002-02-19 | $17.36 | $17.36 | 2,075 |
| 2002-02-15 | $18.00 | $18.00 | 3,338 |
| 2002-02-14 | $18.56 | $18.56 | 1,375 |
| 2002-02-13 | $17.68 | $17.68 | 2,713 |
| 2002-02-12 | $17.20 | $17.20 | 5,550 |
| 2002-02-11 | $16.00 | $16.00 | 325 |
| 2002-02-08 | $15.84 | $15.84 | 1,325 |
| 2002-02-07 | $16.00 | $16.00 | 1,975 |
| 2002-02-06 | $16.00 | $16.00 | 1,313 |
| 2002-02-05 | $16.00 | $16.00 | 863 |
| 2002-02-04 | $16.40 | $16.40 | 125 |
| 2002-02-01 | $16.16 | $16.16 | 263 |
| 2002-01-31 | $16.40 | $16.40 | 1,550 |
| 2002-01-30 | $16.32 | $16.32 | 150 |
| 2002-01-29 | $16.48 | $16.48 | 38 |
| 2002-01-28 | $16.32 | $16.32 | 2,300 |
| 2002-01-25 | $16.24 | $16.24 | 738 |
| 2002-01-24 | $16.48 | $16.48 | 125 |
| 2002-01-23 | $16.40 | $16.40 | 175 |
| 2002-01-22 | $16.40 | $16.40 | 913 |
| 2002-01-18 | $16.48 | $16.48 | 1,125 |
| 2002-01-17 | $16.00 | $16.00 | 338 |
| 2002-01-16 | $16.56 | $16.56 | 400 |
| 2002-01-15 | $16.00 | $16.00 | 650 |
| 2002-01-14 | $16.00 | $16.00 | 1,863 |
| 2002-01-11 | $16.40 | $16.40 | 125 |
| 2002-01-10 | $16.72 | $16.72 | 50 |
| 2002-01-09 | $16.00 | $16.00 | 325 |
| 2002-01-08 | $16.48 | $16.48 | 50 |
| 2002-01-07 | $16.00 | $16.00 | 925 |
| 2002-01-04 | $16.80 | $16.80 | 2,400 |
| 2002-01-03 | $16.16 | $16.16 | 1,338 |
| 2002-01-02 | $16.16 | $16.16 | 1,363 |