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 | $2.50 | $3.00 | 27,900 | — | — |
| 2002-12-30 | $2.30 | $2.76 | 1,300 | — | — |
| 2002-12-27 | $2.41 | $2.89 | 100 | — | — |
| 2002-12-26 | $2.40 | $2.88 | 3,400 | — | — |
| 2002-12-24 | $2.43 | $2.92 | 2,400 | — | — |
| 2002-12-23 | $2.40 | $2.88 | 4,200 | — | — |
| 2002-12-20 | $2.42 | $2.90 | 2,800 | — | — |
| 2002-12-19 | $2.48 | $2.98 | 6,300 | — | — |
| 2002-12-18 | $2.54 | $3.05 | 10,100 | — | — |
| 2002-12-17 | $2.64 | $3.17 | 7,400 | — | — |
| 2002-12-16 | $2.70 | $3.24 | 26,500 | — | — |
| 2002-12-13 | $2.80 | $3.36 | 200 | — | — |
| 2002-12-12 | $2.80 | $3.36 | 1,600 | — | — |
| 2002-12-11 | $2.85 | $3.42 | 1,000 | — | — |
| 2002-12-10 | $2.85 | $3.42 | 1,400 | — | — |
| 2002-12-09 | $2.95 | $3.54 | 0 | — | — |
| 2002-12-06 | $2.95 | $3.54 | 5,000 | — | — |
| 2002-12-05 | $2.95 | $3.54 | 0 | — | — |
| 2002-12-04 | $2.95 | $3.54 | 3,200 | — | — |
| 2002-12-03 | $3.00 | $3.60 | 600 | — | — |
| 2002-12-02 | $3.10 | $3.72 | 2,300 | — | — |
| 2002-11-29 | $2.86 | $3.43 | 0 | — | — |
| 2002-11-27 | $2.86 | $3.43 | 500 | — | — |
| 2002-11-26 | $2.95 | $3.54 | 0 | — | — |
| 2002-11-25 | $2.95 | $3.54 | 2,400 | — | — |
| 2002-11-22 | $2.90 | $3.48 | 8,300 | — | — |
| 2002-11-21 | $2.85 | $3.42 | 28,800 | — | — |
| 2002-11-20 | $2.80 | $3.36 | 10,000 | — | — |
| 2002-11-19 | $2.80 | $3.36 | 70,000 | — | — |
| 2002-11-18 | $2.90 | $3.48 | 0 | — | — |
| 2002-11-15 | $2.90 | $3.48 | 100 | — | — |
| 2002-11-14 | $2.95 | $3.54 | 6,300 | — | — |
| 2002-11-13 | $2.80 | $3.36 | 20,000 | — | — |
| 2002-11-12 | $2.95 | $3.54 | 3,300 | — | — |
| 2002-11-11 | $3.01 | $3.61 | 500 | — | — |
| 2002-11-08 | $3.10 | $3.72 | 1,500 | — | — |
| 2002-11-07 | $3.10 | $3.72 | 4,700 | — | — |
| 2002-11-06 | $2.81 | $3.37 | 45,200 | — | — |
| 2002-11-05 | $2.70 | $3.24 | 900 | — | — |
| 2002-11-04 | $2.80 | $3.36 | 0 | — | — |
| 2002-11-01 | $2.80 | $3.36 | 0 | — | — |
| 2002-10-31 | $2.80 | $3.36 | 0 | — | — |
| 2002-10-30 | $2.80 | $3.36 | 16,200 | — | — |
| 2002-10-29 | $2.91 | $3.49 | 2,000 | — | — |
| 2002-10-28 | $2.90 | $3.48 | 9,400 | — | — |
| 2002-10-25 | $2.90 | $3.48 | 19,800 | — | — |
| 2002-10-24 | $2.90 | $3.48 | 26,000 | — | — |
| 2002-10-23 | $2.65 | $3.18 | 5,500 | — | — |
| 2002-10-22 | $2.51 | $3.01 | 5,200 | — | — |
| 2002-10-21 | $2.49 | $2.99 | 5,000 | — | — |
| 2002-10-18 | $2.50 | $3.00 | 0 | — | — |
| 2002-10-17 | $2.50 | $3.00 | 100 | — | — |
| 2002-10-16 | $2.50 | $3.00 | 0 | — | — |
| 2002-10-15 | $2.50 | $3.00 | 2,500 | — | — |
| 2002-10-14 | $2.51 | $3.01 | 21,300 | — | — |
| 2002-10-11 | $2.52 | $3.02 | 23,800 | — | — |
| 2002-10-10 | $2.53 | $3.04 | 1,000 | — | — |
| 2002-10-09 | $2.55 | $3.06 | 8,000 | — | — |
| 2002-10-08 | $2.71 | $3.25 | 5,800 | — | — |
| 2002-10-07 | $2.84 | $3.41 | 5,300 | — | — |
| 2002-10-04 | $2.81 | $3.37 | 3,700 | — | — |
| 2002-10-03 | $2.85 | $3.42 | 600 | — | — |
| 2002-10-02 | $2.85 | $3.42 | 0 | — | — |
| 2002-10-01 | $2.85 | $3.42 | 0 | — | — |
| 2002-09-30 | $2.85 | $3.42 | 700 | — | — |
| 2002-09-27 | $2.95 | $3.54 | 1,000 | — | — |
| 2002-09-26 | $2.85 | $3.42 | 100 | — | — |
| 2002-09-25 | $2.85 | $3.42 | 16,100 | — | — |
| 2002-09-24 | $3.11 | $3.73 | 4,000 | — | — |
| 2002-09-23 | $3.20 | $3.84 | 0 | — | — |
| 2002-09-20 | $3.20 | $3.84 | 0 | — | — |
| 2002-09-19 | $3.20 | $3.84 | 400 | — | — |
| 2002-09-18 | $3.20 | $3.84 | 0 | — | — |
| 2002-09-17 | $3.20 | $3.84 | 0 | — | — |
| 2002-09-16 | $3.20 | $3.84 | 2,300 | — | — |
| 2002-09-13 | $3.10 | $3.72 | 200 | — | — |
| 2002-09-12 | $3.10 | $3.72 | 6,000 | — | — |
| 2002-09-11 | $3.40 | $4.08 | 600 | — | — |
| 2002-09-10 | $3.40 | $4.08 | 3,300 | — | — |
| 2002-09-09 | $3.45 | $4.14 | 2,100 | — | — |
| 2002-09-06 | $3.55 | $4.26 | 5,300 | — | — |
| 2002-09-05 | $3.65 | $4.38 | 1,000 | — | — |
| 2002-09-04 | $3.80 | $4.56 | 2,500 | — | — |
| 2002-09-03 | $3.85 | $4.62 | 800 | — | — |
| 2002-08-30 | $3.92 | $4.71 | 500 | — | — |
| 2002-08-29 | $4.03 | $4.84 | 1,600 | — | — |
| 2002-08-28 | $3.91 | $4.69 | 0 | — | — |
| 2002-08-27 | $3.91 | $4.69 | 200 | — | — |
| 2002-08-26 | $4.00 | $4.80 | 4,000 | — | — |
| 2002-08-23 | $3.85 | $4.62 | 1,800 | — | — |
| 2002-08-22 | $3.90 | $4.68 | 0 | — | — |
| 2002-08-21 | $3.90 | $4.68 | 300 | — | — |
| 2002-08-20 | $3.90 | $4.68 | 1,900 | — | — |
| 2002-08-19 | $3.90 | $4.68 | 0 | — | — |
| 2002-08-16 | $3.90 | $4.68 | 700 | — | — |
| 2002-08-15 | $4.00 | $4.80 | 7,200 | — | — |
| 2002-08-14 | $4.00 | $4.80 | 1,000 | — | — |
| 2002-08-13 | $4.01 | $4.81 | 800 | — | — |
| 2002-08-12 | $4.00 | $4.80 | 2,100 | — | — |
| 2002-08-09 | $4.00 | $4.80 | 0 | — | — |
| 2002-08-08 | $4.00 | $4.80 | 400 | — | — |
| 2002-08-07 | $4.10 | $4.92 | 5,800 | — | — |
| 2002-08-06 | $4.10 | $4.92 | 1,000 | — | — |
| 2002-08-05 | $4.00 | $4.80 | 3,200 | — | — |
| 2002-08-02 | $3.92 | $4.71 | 0 | — | — |
| 2002-08-01 | $3.92 | $4.71 | 800 | — | — |
| 2002-07-31 | $4.05 | $4.86 | 1,200 | — | — |
| 2002-07-30 | $4.05 | $4.86 | 0 | — | — |
| 2002-07-29 | $4.05 | $4.86 | 800 | — | — |
| 2002-07-26 | $4.00 | $4.80 | 0 | — | — |
| 2002-07-25 | $4.00 | $4.80 | 800 | — | — |
| 2002-07-24 | $4.05 | $4.86 | 0 | — | — |
| 2002-07-23 | $4.05 | $4.86 | 1,200 | — | — |
| 2002-07-22 | $4.05 | $4.86 | 4,900 | — | — |
| 2002-07-19 | $4.40 | $5.28 | 4,000 | — | — |
| 2002-07-18 | $4.70 | $5.64 | 0 | — | — |
| 2002-07-17 | $4.70 | $5.64 | 1,100 | — | — |
| 2002-07-16 | $4.75 | $5.70 | 2,100 | — | — |
| 2002-07-15 | $4.65 | $5.58 | 10,300 | — | — |
| 2002-07-12 | $4.90 | $5.88 | 1,700 | — | — |
| 2002-07-11 | $4.90 | $5.88 | 2,800 | — | — |
| 2002-07-10 | $5.00 | $6.00 | 0 | — | — |
| 2002-07-09 | $5.00 | $6.00 | 3,900 | — | — |
| 2002-07-08 | $5.00 | $6.00 | 1,000 | — | — |
| 2002-07-05 | $5.10 | $6.12 | 5,300 | — | — |
| 2002-07-03 | $5.10 | $6.12 | 8,300 | — | — |
| 2002-07-02 | $5.05 | $6.06 | 4,200 | — | — |
| 2002-07-01 | $5.15 | $6.18 | 100 | — | — |
| 2002-06-28 | $5.15 | $6.18 | 900 | — | — |
| 2002-06-27 | $5.15 | $6.18 | 0 | — | — |
| 2002-06-26 | $5.15 | $6.18 | 0 | — | — |
| 2002-06-25 | $5.15 | $6.18 | 0 | — | — |
| 2002-06-24 | $5.15 | $6.18 | 1,800 | — | — |
| 2002-06-21 | $5.20 | $6.24 | 2,400 | — | — |
| 2002-06-20 | $5.20 | $6.24 | 2,000 | — | — |
| 2002-06-19 | $5.20 | $6.24 | 4,100 | — | — |
| 2002-06-18 | $5.35 | $6.42 | 400 | — | — |
| 2002-06-17 | $5.40 | $6.48 | 3,100 | — | — |
| 2002-06-14 | $5.40 | $6.48 | 5,000 | — | — |
| 2002-06-13 | $5.20 | $6.24 | 0 | — | — |
| 2002-06-12 | $5.20 | $6.24 | 8,400 | — | — |
| 2002-06-11 | $5.30 | $6.36 | 0 | — | — |
| 2002-06-10 | $5.30 | $6.36 | 8,200 | — | — |
| 2002-06-07 | $5.25 | $6.30 | 11,400 | — | — |
| 2002-06-06 | $5.30 | $6.36 | 3,500 | — | — |
| 2002-06-05 | $5.40 | $6.48 | 7,700 | — | — |
| 2002-06-04 | $5.30 | $6.36 | 3,200 | — | — |
| 2002-06-03 | $5.40 | $6.48 | 17,100 | — | — |
| 2002-05-31 | $5.50 | $6.60 | 6,000 | — | — |
| 2002-05-30 | $5.45 | $6.54 | 4,900 | — | — |
| 2002-05-29 | $5.50 | $6.60 | 8,900 | — | — |
| 2002-05-28 | $5.60 | $6.72 | 2,500 | — | — |
| 2002-05-24 | $5.61 | $6.73 | 2,800 | — | — |
| 2002-05-23 | $5.70 | $6.84 | 5,200 | — | — |
| 2002-05-22 | $5.70 | $6.84 | 7,600 | — | — |
| 2002-05-21 | $5.70 | $6.84 | 3,300 | — | — |
| 2002-05-20 | $5.40 | $6.48 | 2,400 | — | — |
| 2002-05-17 | $5.50 | $6.60 | 1,700 | — | — |
| 2002-05-16 | $5.38 | $6.46 | 4,900 | — | — |
| 2002-05-15 | $5.32 | $6.39 | 2,300 | — | — |
| 2002-05-14 | $5.20 | $6.24 | 7,000 | — | — |
| 2002-05-13 | $5.35 | $6.42 | 0 | — | — |
| 2002-05-10 | $5.35 | $6.42 | 1,000 | — | — |
| 2002-05-09 | $5.45 | $6.54 | 4,200 | — | — |
| 2002-05-08 | $5.44 | $6.53 | 2,600 | — | — |
| 2002-05-07 | $5.30 | $6.36 | 3,300 | — | — |
| 2002-05-06 | $5.35 | $6.42 | 1,800 | — | — |
| 2002-05-03 | $5.45 | $6.54 | 2,500 | — | — |
| 2002-05-02 | $5.40 | $6.48 | 16,600 | — | — |
| 2002-05-01 | $5.35 | $6.42 | 15,200 | — | — |
| 2002-04-30 | $5.50 | $6.60 | 2,000 | — | — |
| 2002-04-29 | $5.50 | $6.60 | 500 | — | — |
| 2002-04-26 | $5.45 | $6.54 | 2,700 | — | — |
| 2002-04-25 | $5.50 | $6.60 | 20,300 | — | — |
| 2002-04-24 | $5.55 | $6.66 | 1,000 | — | — |
| 2002-04-23 | $5.65 | $6.78 | 10,600 | — | — |
| 2002-04-22 | $5.47 | $6.57 | 2,600 | — | — |
| 2002-04-19 | $5.55 | $6.66 | 6,500 | — | — |
| 2002-04-18 | $5.40 | $6.48 | 6,800 | — | — |
| 2002-04-17 | $5.50 | $6.60 | 14,500 | — | — |
| 2002-04-16 | $5.80 | $6.96 | 0 | — | — |
| 2002-04-15 | $5.80 | $6.96 | 100 | — | — |
| 2002-04-12 | $5.80 | $6.96 | 1,600 | — | — |
| 2002-04-11 | $5.90 | $7.08 | 6,900 | — | — |
| 2002-04-10 | $5.79 | $6.95 | 0 | — | — |
| 2002-04-09 | $5.79 | $6.95 | 16,700 | — | — |
| 2002-04-08 | $5.54 | $6.65 | 2,400 | — | — |
| 2002-04-05 | $5.55 | $6.66 | 3,500 | — | — |
| 2002-04-04 | $5.54 | $6.65 | 23,900 | — | — |
| 2002-04-03 | $5.71 | $6.85 | 2,300 | — | — |
| 2002-04-02 | $5.70 | $6.84 | 9,700 | — | — |
| 2002-04-01 | $5.70 | $6.84 | 4,700 | — | — |
| 2002-03-28 | $5.67 | $6.81 | 17,400 | — | — |
| 2002-03-27 | $5.70 | $6.84 | 10,600 | — | — |
| 2002-03-26 | $5.49 | $6.59 | 1,900 | — | — |
| 2002-03-25 | $5.59 | $6.71 | 6,100 | — | — |
| 2002-03-22 | $5.31 | $6.37 | 7,200 | — | — |
| 2002-03-21 | $5.50 | $6.60 | 8,800 | — | — |
| 2002-03-20 | $5.48 | $6.58 | 3,400 | — | — |
| 2002-03-19 | $5.50 | $6.60 | 6,800 | — | — |
| 2002-03-18 | $5.30 | $6.36 | 11,300 | — | — |
| 2002-03-15 | $5.02 | $6.03 | 3,200 | — | — |
| 2002-03-14 | $5.10 | $6.12 | 16,600 | — | — |
| 2002-03-13 | $5.15 | $6.18 | 6,800 | — | — |
| 2002-03-12 | $5.10 | $6.12 | 15,800 | — | — |
| 2002-03-11 | $5.15 | $6.18 | 6,600 | — | — |
| 2002-03-08 | $4.99 | $5.99 | 7,200 | — | — |
| 2002-03-07 | $4.90 | $5.88 | 6,100 | — | — |
| 2002-03-06 | $4.85 | $5.82 | 4,400 | — | — |
| 2002-03-05 | $5.00 | $6.00 | 9,200 | — | — |
| 2002-03-04 | $5.10 | $6.12 | 400 | — | — |
| 2002-03-01 | $5.00 | $6.00 | 0 | — | — |
| 2002-02-28 | $5.00 | $6.00 | 0 | — | — |
| 2002-02-27 | $5.00 | $6.00 | 0 | — | — |
| 2002-02-26 | $5.00 | $6.00 | 6,200 | — | — |
| 2002-02-25 | $4.91 | $5.89 | 0 | — | — |
| 2002-02-22 | $4.91 | $5.89 | 200 | — | — |
| 2002-02-21 | $4.96 | $5.95 | 1,000 | — | — |
| 2002-02-20 | $5.00 | $6.00 | 2,400 | — | — |
| 2002-02-19 | $5.00 | $6.00 | 3,700 | — | — |
| 2002-02-15 | $5.00 | $6.00 | 0 | — | — |
| 2002-02-14 | $5.00 | $6.00 | 100 | — | — |
| 2002-02-13 | $4.90 | $5.88 | 26,700 | — | — |
| 2002-02-12 | $4.90 | $5.88 | 0 | — | — |
| 2002-02-11 | $4.90 | $5.88 | 4,000 | — | — |
| 2002-02-08 | $4.70 | $5.64 | 2,800 | — | — |
| 2002-02-07 | $4.75 | $5.70 | 54,700 | — | — |
| 2002-02-06 | $4.72 | $5.67 | 11,300 | — | — |
| 2002-02-05 | $4.70 | $5.64 | 7,500 | — | — |
| 2002-02-04 | $4.73 | $5.68 | 5,100 | — | — |
| 2002-02-01 | $4.75 | $5.70 | 26,000 | — | — |
| 2002-01-31 | $4.70 | $5.64 | 23,300 | — | — |
| 2002-01-30 | $4.75 | $5.70 | 36,700 | — | — |
| 2002-01-29 | $5.10 | $6.12 | 35,000 | — | — |
| 2002-01-28 | $5.45 | $6.54 | 3,900 | — | — |
| 2002-01-25 | $5.60 | $6.72 | 6,400 | — | — |
| 2002-01-24 | $5.60 | $6.72 | 13,600 | — | — |
| 2002-01-23 | $5.55 | $6.66 | 15,600 | — | — |
| 2002-01-22 | $5.25 | $6.30 | 8,400 | — | — |
| 2002-01-18 | $5.31 | $6.37 | 6,500 | — | — |
| 2002-01-17 | $5.50 | $6.60 | 5,500 | — | — |
| 2002-01-16 | $5.55 | $6.66 | 17,400 | — | — |
| 2002-01-15 | $5.30 | $6.36 | 10,000 | — | — |
| 2002-01-14 | $5.40 | $6.48 | 7,200 | — | — |
| 2002-01-11 | $5.69 | $6.83 | 31,800 | — | — |
| 2002-01-10 | $5.51 | $6.61 | 25,000 | — | — |
| 2002-01-09 | $5.74 | $6.89 | 25,400 | — | — |
| 2002-01-08 | $5.70 | $6.84 | 87,300 | — | — |
| 2002-01-07 | $5.65 | $6.78 | 3,800 | — | — |
| 2002-01-04 | $5.59 | $6.71 | 5,200 | — | — |
| 2002-01-03 | $5.61 | $6.73 | 2,800 | — | — |
| 2002-01-02 | $5.60 | $6.72 | 6,700 | — | — |