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
- 2000-04-06 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 | $3.01 | $3.01 | 88,500 |
| 2002-12-30 | $3.19 | $3.19 | 37,400 |
| 2002-12-27 | $3.68 | $3.68 | 15,300 |
| 2002-12-26 | $3.70 | $3.70 | 11,100 |
| 2002-12-24 | $3.94 | $3.94 | 11,700 |
| 2002-12-23 | $4.00 | $4.00 | 22,100 |
| 2002-12-20 | $3.75 | $3.75 | 73,700 |
| 2002-12-19 | $3.86 | $3.86 | 26,400 |
| 2002-12-18 | $4.04 | $4.04 | 22,600 |
| 2002-12-17 | $4.00 | $4.00 | 30,100 |
| 2002-12-16 | $4.20 | $4.20 | 102,400 |
| 2002-12-13 | $4.00 | $4.00 | 73,300 |
| 2002-12-12 | $4.16 | $4.16 | 23,800 |
| 2002-12-11 | $4.16 | $4.16 | 15,700 |
| 2002-12-10 | $4.12 | $4.12 | 58,800 |
| 2002-12-09 | $4.04 | $4.04 | 75,900 |
| 2002-12-06 | $4.13 | $4.13 | 45,800 |
| 2002-12-05 | $4.19 | $4.19 | 48,000 |
| 2002-12-04 | $4.45 | $4.45 | 76,700 |
| 2002-12-03 | $4.54 | $4.54 | 12,700 |
| 2002-12-02 | $4.68 | $4.68 | 55,900 |
| 2002-11-29 | $4.95 | $4.95 | 22,200 |
| 2002-11-27 | $4.88 | $4.88 | 73,900 |
| 2002-11-26 | $4.48 | $4.48 | 102,200 |
| 2002-11-25 | $4.56 | $4.56 | 105,400 |
| 2002-11-22 | $4.58 | $4.58 | 208,800 |
| 2002-11-21 | $4.10 | $4.10 | 130,500 |
| 2002-11-20 | $4.16 | $4.16 | 96,500 |
| 2002-11-19 | $4.29 | $4.29 | 214,700 |
| 2002-11-18 | $4.35 | $4.35 | 311,900 |
| 2002-11-15 | $3.16 | $3.16 | 103,400 |
| 2002-11-14 | $2.59 | $2.59 | 42,100 |
| 2002-11-13 | $2.67 | $2.67 | 66,000 |
| 2002-11-12 | $2.25 | $2.25 | 27,600 |
| 2002-11-11 | $1.90 | $1.90 | 29,400 |
| 2002-11-08 | $2.37 | $2.37 | 64,700 |
| 2002-11-07 | $2.97 | $2.97 | 75,900 |
| 2002-11-06 | $3.06 | $3.06 | 156,800 |
| 2002-11-05 | $3.15 | $3.15 | 133,400 |
| 2002-11-04 | $2.24 | $2.24 | 74,400 |
| 2002-11-01 | $2.13 | $2.13 | 100,100 |
| 2002-10-31 | $2.03 | $2.03 | 59,100 |
| 2002-10-30 | $1.92 | $1.92 | 35,800 |
| 2002-10-29 | $2.05 | $2.05 | 43,700 |
| 2002-10-28 | $1.93 | $1.93 | 27,900 |
| 2002-10-25 | $2.00 | $2.00 | 13,700 |
| 2002-10-24 | $1.87 | $1.87 | 18,600 |
| 2002-10-23 | $1.94 | $1.94 | 30,400 |
| 2002-10-22 | $2.10 | $2.10 | 19,200 |
| 2002-10-21 | $1.63 | $1.63 | 21,600 |
| 2002-10-18 | $1.81 | $1.81 | 33,200 |
| 2002-10-17 | $1.92 | $1.92 | 11,100 |
| 2002-10-16 | $1.83 | $1.83 | 10,900 |
| 2002-10-15 | $1.76 | $1.76 | 60,900 |
| 2002-10-14 | $1.51 | $1.51 | 11,200 |
| 2002-10-11 | $1.56 | $1.56 | 35,300 |
| 2002-10-10 | $1.54 | $1.54 | 17,300 |
| 2002-10-09 | $1.49 | $1.49 | 23,900 |
| 2002-10-08 | $1.48 | $1.48 | 47,000 |
| 2002-10-07 | $1.30 | $1.30 | 8,800 |
| 2002-10-04 | $1.30 | $1.30 | 85,400 |
| 2002-10-03 | $1.55 | $1.55 | 52,400 |
| 2002-10-02 | $1.70 | $1.70 | 48,500 |
| 2002-10-01 | $1.81 | $1.81 | 84,600 |
| 2002-09-30 | $1.97 | $1.97 | 44,400 |
| 2002-09-27 | $1.87 | $1.87 | 19,200 |
| 2002-09-26 | $2.07 | $2.07 | 41,400 |
| 2002-09-25 | $2.10 | $2.10 | 144,400 |
| 2002-09-24 | $1.66 | $1.66 | 34,500 |
| 2002-09-23 | $1.94 | $1.94 | 37,400 |
| 2002-09-20 | $1.88 | $1.88 | 77,900 |
| 2002-09-19 | $1.65 | $1.65 | 26,400 |
| 2002-09-18 | $1.89 | $1.89 | 45,900 |
| 2002-09-17 | $1.92 | $1.92 | 43,400 |
| 2002-09-16 | $2.26 | $2.26 | 12,000 |
| 2002-09-13 | $2.42 | $2.42 | 16,700 |
| 2002-09-12 | $2.20 | $2.20 | 15,400 |
| 2002-09-11 | $2.04 | $2.04 | 22,100 |
| 2002-09-10 | $2.30 | $2.30 | 27,800 |
| 2002-09-09 | $2.47 | $2.47 | 17,000 |
| 2002-09-06 | $2.57 | $2.57 | 21,900 |
| 2002-09-05 | $2.41 | $2.41 | 12,900 |
| 2002-09-04 | $2.69 | $2.69 | 34,800 |
| 2002-09-03 | $2.52 | $2.52 | 16,300 |
| 2002-08-30 | $3.00 | $3.00 | 180,600 |
| 2002-08-29 | $2.89 | $2.89 | 37,300 |
| 2002-08-28 | $2.60 | $2.60 | 19,700 |
| 2002-08-27 | $2.92 | $2.92 | 43,500 |
| 2002-08-26 | $2.95 | $2.95 | 22,200 |
| 2002-08-23 | $2.60 | $2.60 | 27,100 |
| 2002-08-22 | $2.60 | $2.60 | 46,900 |
| 2002-08-21 | $2.63 | $2.63 | 58,000 |
| 2002-08-20 | $2.85 | $2.85 | 8,300 |
| 2002-08-19 | $3.10 | $3.10 | 60,600 |
| 2002-08-16 | $2.90 | $2.90 | 43,000 |
| 2002-08-15 | $3.10 | $3.10 | 90,000 |
| 2002-08-14 | $3.27 | $3.27 | 57,900 |
| 2002-08-13 | $3.31 | $3.31 | 121,900 |
| 2002-08-12 | $3.39 | $3.39 | 18,800 |
| 2002-08-09 | $3.50 | $3.50 | 27,800 |
| 2002-08-08 | $3.59 | $3.59 | 28,100 |
| 2002-08-07 | $3.54 | $3.54 | 51,500 |
| 2002-08-06 | $3.50 | $3.50 | 55,200 |
| 2002-08-05 | $3.70 | $3.70 | 53,500 |
| 2002-08-02 | $4.05 | $4.05 | 39,200 |
| 2002-08-01 | $4.00 | $4.00 | 85,400 |
| 2002-07-31 | $4.00 | $4.00 | 32,100 |
| 2002-07-30 | $4.10 | $4.10 | 69,500 |
| 2002-07-29 | $4.08 | $4.08 | 67,200 |
| 2002-07-26 | $3.81 | $3.81 | 43,200 |
| 2002-07-25 | $3.59 | $3.59 | 262,400 |
| 2002-07-24 | $4.40 | $4.40 | 30,000 |
| 2002-07-23 | $4.28 | $4.28 | 35,200 |
| 2002-07-22 | $4.91 | $4.91 | 41,400 |
| 2002-07-19 | $5.31 | $5.31 | 114,000 |
| 2002-07-18 | $5.05 | $5.05 | 127,000 |
| 2002-07-17 | $5.10 | $5.10 | 46,500 |
| 2002-07-16 | $5.00 | $5.00 | 80,800 |
| 2002-07-15 | $5.17 | $5.17 | 130,300 |
| 2002-07-12 | $5.80 | $5.80 | 32,600 |
| 2002-07-11 | $5.45 | $5.45 | 51,700 |
| 2002-07-10 | $5.68 | $5.68 | 29,900 |
| 2002-07-09 | $5.99 | $5.99 | 22,500 |
| 2002-07-08 | $6.24 | $6.24 | 47,300 |
| 2002-07-05 | $5.97 | $5.97 | 15,100 |
| 2002-07-03 | $5.91 | $5.91 | 135,200 |
| 2002-07-02 | $5.99 | $5.99 | 52,000 |
| 2002-07-01 | $6.00 | $6.00 | 122,000 |
| 2002-06-28 | $5.88 | $5.88 | 212,800 |
| 2002-06-27 | $5.90 | $5.90 | 141,200 |
| 2002-06-26 | $6.49 | $6.49 | 365,300 |
| 2002-06-25 | $5.40 | $5.40 | 83,500 |
| 2002-06-24 | $5.19 | $5.19 | 68,700 |
| 2002-06-21 | $4.95 | $4.95 | 67,200 |
| 2002-06-20 | $4.04 | $4.04 | 50,000 |
| 2002-06-19 | $4.07 | $4.07 | 44,600 |
| 2002-06-18 | $4.56 | $4.56 | 32,400 |
| 2002-06-17 | $4.44 | $4.44 | 38,900 |
| 2002-06-14 | $4.35 | $4.35 | 29,000 |
| 2002-06-13 | $3.99 | $3.99 | 41,700 |
| 2002-06-12 | $4.30 | $4.30 | 140,100 |
| 2002-06-11 | $4.12 | $4.12 | 67,000 |
| 2002-06-10 | $5.16 | $5.16 | 190,600 |
| 2002-06-07 | $5.00 | $5.00 | 82,200 |
| 2002-06-06 | $5.60 | $5.60 | 804,700 |
| 2002-06-05 | $6.18 | $6.18 | 14,800 |
| 2002-06-04 | $6.15 | $6.15 | 38,200 |
| 2002-06-03 | $6.10 | $6.10 | 20,900 |
| 2002-05-31 | $6.25 | $6.25 | 11,900 |
| 2002-05-30 | $6.06 | $6.06 | 33,100 |
| 2002-05-29 | $5.93 | $5.93 | 24,300 |
| 2002-05-28 | $6.04 | $6.04 | 10,400 |
| 2002-05-24 | $6.00 | $6.00 | 31,600 |
| 2002-05-23 | $6.15 | $6.15 | 49,300 |
| 2002-05-22 | $6.10 | $6.10 | 15,300 |
| 2002-05-21 | $6.09 | $6.09 | 33,600 |
| 2002-05-20 | $6.04 | $6.04 | 24,100 |
| 2002-05-17 | $6.23 | $6.23 | 17,300 |
| 2002-05-16 | $6.17 | $6.17 | 19,300 |
| 2002-05-15 | $6.48 | $6.48 | 30,700 |
| 2002-05-14 | $6.44 | $6.44 | 20,200 |
| 2002-05-13 | $6.47 | $6.47 | 19,100 |
| 2002-05-10 | $6.86 | $6.86 | 79,400 |
| 2002-05-09 | $7.38 | $7.38 | 18,600 |
| 2002-05-08 | $7.52 | $7.52 | 95,200 |
| 2002-05-07 | $7.75 | $7.75 | 19,600 |
| 2002-05-06 | $8.13 | $8.13 | 16,300 |
| 2002-05-03 | $8.40 | $8.40 | 8,000 |
| 2002-05-02 | $8.40 | $8.40 | 41,300 |
| 2002-05-01 | $8.44 | $8.44 | 39,600 |
| 2002-04-30 | $8.76 | $8.76 | 16,500 |
| 2002-04-29 | $8.10 | $8.10 | 47,100 |
| 2002-04-26 | $8.15 | $8.15 | 19,800 |
| 2002-04-25 | $8.89 | $8.89 | 12,500 |
| 2002-04-24 | $8.87 | $8.87 | 27,500 |
| 2002-04-23 | $9.00 | $9.00 | 11,800 |
| 2002-04-22 | $9.00 | $9.00 | 46,500 |
| 2002-04-19 | $9.05 | $9.05 | 15,200 |
| 2002-04-18 | $9.12 | $9.12 | 21,100 |
| 2002-04-17 | $8.97 | $8.97 | 6,100 |
| 2002-04-16 | $9.20 | $9.20 | 14,500 |
| 2002-04-15 | $8.81 | $8.81 | 11,600 |
| 2002-04-12 | $9.18 | $9.18 | 29,700 |
| 2002-04-11 | $8.77 | $8.77 | 17,300 |
| 2002-04-10 | $8.96 | $8.96 | 21,200 |
| 2002-04-09 | $8.95 | $8.95 | 17,900 |
| 2002-04-08 | $8.96 | $8.96 | 25,300 |
| 2002-04-05 | $9.00 | $9.00 | 26,300 |
| 2002-04-04 | $9.15 | $9.15 | 55,200 |
| 2002-04-03 | $9.15 | $9.15 | 33,100 |
| 2002-04-02 | $9.13 | $9.13 | 32,200 |
| 2002-04-01 | $9.15 | $9.15 | 9,100 |
| 2002-03-28 | $9.24 | $9.24 | 31,300 |
| 2002-03-27 | $9.22 | $9.22 | 10,400 |
| 2002-03-26 | $9.24 | $9.24 | 11,300 |
| 2002-03-25 | $9.18 | $9.18 | 42,100 |
| 2002-03-22 | $9.15 | $9.15 | 32,900 |
| 2002-03-21 | $9.20 | $9.20 | 5,700 |
| 2002-03-20 | $9.19 | $9.19 | 3,400 |
| 2002-03-19 | $9.15 | $9.15 | 13,300 |
| 2002-03-18 | $9.20 | $9.20 | 33,900 |
| 2002-03-15 | $9.24 | $9.24 | 30,500 |
| 2002-03-14 | $9.52 | $9.52 | 82,600 |
| 2002-03-13 | $9.14 | $9.14 | 17,800 |
| 2002-03-12 | $9.20 | $9.20 | 50,900 |
| 2002-03-11 | $9.09 | $9.09 | 60,000 |
| 2002-03-08 | $8.95 | $8.95 | 11,900 |
| 2002-03-07 | $9.05 | $9.05 | 5,300 |
| 2002-03-06 | $8.99 | $8.99 | 41,400 |
| 2002-03-05 | $8.85 | $8.85 | 19,400 |
| 2002-03-04 | $9.15 | $9.15 | 40,600 |
| 2002-03-01 | $8.67 | $8.67 | 18,700 |
| 2002-02-28 | $8.60 | $8.60 | 47,300 |
| 2002-02-27 | $8.49 | $8.49 | 65,500 |
| 2002-02-26 | $8.20 | $8.20 | 20,400 |
| 2002-02-25 | $8.12 | $8.12 | 26,400 |
| 2002-02-22 | $8.20 | $8.20 | 60,900 |
| 2002-02-21 | $8.20 | $8.20 | 133,600 |
| 2002-02-20 | $8.41 | $8.41 | 22,000 |
| 2002-02-19 | $8.52 | $8.52 | 26,600 |
| 2002-02-15 | $8.14 | $8.14 | 85,600 |
| 2002-02-14 | $8.10 | $8.10 | 49,300 |
| 2002-02-13 | $8.32 | $8.32 | 25,000 |
| 2002-02-12 | $8.12 | $8.12 | 42,000 |
| 2002-02-11 | $8.31 | $8.31 | 10,600 |
| 2002-02-08 | $8.50 | $8.50 | 23,900 |
| 2002-02-07 | $8.32 | $8.32 | 43,300 |
| 2002-02-06 | $7.75 | $7.75 | 210,300 |
| 2002-02-05 | $7.57 | $7.57 | 130,600 |
| 2002-02-04 | $8.28 | $8.28 | 49,900 |
| 2002-02-01 | $9.26 | $9.26 | 20,400 |
| 2002-01-31 | $9.35 | $9.35 | 72,800 |
| 2002-01-30 | $9.38 | $9.38 | 41,600 |
| 2002-01-29 | $9.28 | $9.28 | 25,300 |
| 2002-01-28 | $9.52 | $9.52 | 28,700 |
| 2002-01-25 | $9.29 | $9.29 | 24,000 |
| 2002-01-24 | $9.44 | $9.44 | 25,100 |
| 2002-01-23 | $9.59 | $9.59 | 27,300 |
| 2002-01-22 | $9.37 | $9.37 | 32,200 |
| 2002-01-18 | $9.80 | $9.80 | 70,000 |
| 2002-01-17 | $9.45 | $9.45 | 34,900 |
| 2002-01-16 | $9.37 | $9.37 | 67,000 |
| 2002-01-15 | $9.25 | $9.25 | 39,100 |
| 2002-01-14 | $9.51 | $9.51 | 47,500 |
| 2002-01-11 | $9.80 | $9.80 | 23,400 |
| 2002-01-10 | $10.25 | $10.25 | 33,800 |
| 2002-01-09 | $10.20 | $10.20 | 153,000 |
| 2002-01-08 | $9.06 | $9.06 | 29,600 |
| 2002-01-07 | $9.71 | $9.71 | 44,400 |
| 2002-01-04 | $9.79 | $9.79 | 46,000 |
| 2002-01-03 | $9.70 | $9.70 | 65,800 |
| 2002-01-02 | $8.89 | $8.89 | 81,800 |