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
- 1997-02-14 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 | $3.09 | $3.09 | 636,800 | — | — |
| 2002-12-30 | $3.03 | $3.03 | 596,000 | — | — |
| 2002-12-27 | $2.95 | $2.95 | 142,400 | — | — |
| 2002-12-26 | $2.99 | $2.99 | 445,600 | — | — |
| 2002-12-24 | $2.96 | $2.96 | 76,800 | — | — |
| 2002-12-23 | $2.96 | $2.96 | 239,200 | — | — |
| 2002-12-20 | $2.97 | $2.97 | 259,200 | — | — |
| 2002-12-19 | $2.94 | $2.94 | 214,400 | — | — |
| 2002-12-18 | $2.91 | $2.91 | 186,400 | — | — |
| 2002-12-17 | $2.90 | $2.90 | 340,000 | — | — |
| 2002-12-16 | $2.93 | $2.93 | 208,000 | — | — |
| 2002-12-13 | $2.84 | $2.84 | 239,200 | — | — |
| 2002-12-12 | $2.86 | $2.86 | 195,200 | — | — |
| 2002-12-11 | $2.83 | $2.83 | 458,400 | — | — |
| 2002-12-10 | $2.86 | $2.86 | 788,800 | — | — |
| 2002-12-09 | $2.86 | $2.86 | 602,400 | — | — |
| 2002-12-06 | $2.93 | $2.93 | 632,800 | — | — |
| 2002-12-05 | $2.92 | $2.92 | 516,800 | — | — |
| 2002-12-04 | $2.98 | $2.98 | 544,800 | — | — |
| 2002-12-03 | $3.08 | $3.08 | 382,400 | — | — |
| 2002-12-02 | $3.10 | $3.10 | 753,600 | — | — |
| 2002-11-29 | $3.09 | $3.09 | 543,200 | — | — |
| 2002-11-27 | $3.12 | $3.12 | 638,400 | — | — |
| 2002-11-26 | $3.03 | $3.03 | 535,200 | — | — |
| 2002-11-25 | $3.05 | $3.05 | 581,600 | — | — |
| 2002-11-22 | $3.05 | $3.05 | 392,800 | — | — |
| 2002-11-21 | $2.96 | $2.96 | 524,000 | — | — |
| 2002-11-20 | $2.84 | $2.84 | 828,000 | — | — |
| 2002-11-19 | $2.75 | $2.75 | 396,800 | — | — |
| 2002-11-18 | $2.76 | $2.76 | 359,200 | — | — |
| 2002-11-15 | $2.76 | $2.76 | 583,200 | — | — |
| 2002-11-14 | $2.75 | $2.75 | 507,200 | — | — |
| 2002-11-13 | $2.71 | $2.71 | 640,800 | — | — |
| 2002-11-12 | $2.65 | $2.65 | 564,000 | — | — |
| 2002-11-11 | $2.64 | $2.64 | 1,231,200 | — | — |
| 2002-11-08 | $2.64 | $2.64 | 1,433,600 | — | — |
| 2002-11-07 | $2.58 | $2.58 | 1,042,400 | — | — |
| 2002-11-06 | $2.58 | $2.58 | 798,400 | — | — |
| 2002-11-05 | $2.45 | $2.45 | 1,522,400 | — | — |
| 2002-11-04 | $2.45 | $2.45 | 919,200 | — | — |
| 2002-11-01 | $2.30 | $2.30 | 1,099,200 | — | — |
| 2002-10-31 | $2.32 | $2.32 | 652,000 | — | — |
| 2002-10-30 | $2.33 | $2.32 | 1,294,400 | — | — |
| 2002-10-29 | $2.40 | $2.40 | 1,569,600 | — | — |
| 2002-10-28 | $2.34 | $2.34 | 1,192,000 | — | — |
| 2002-10-25 | $2.31 | $2.31 | 1,088,000 | — | — |
| 2002-10-24 | $2.36 | $2.36 | 1,833,600 | — | — |
| 2002-10-23 | $2.42 | $2.42 | 626,400 | — | — |
| 2002-10-22 | $2.40 | $2.40 | 825,600 | — | — |
| 2002-10-21 | $2.43 | $2.42 | 900,000 | — | — |
| 2002-10-18 | $2.46 | $2.46 | 289,600 | — | — |
| 2002-10-17 | $2.52 | $2.52 | 797,600 | — | — |
| 2002-10-16 | $2.41 | $2.41 | 1,176,000 | — | — |
| 2002-10-15 | $2.41 | $2.41 | 4,401,600 | — | — |
| 2002-10-14 | $2.47 | $2.47 | 9,780,800 | — | — |
| 2002-10-11 | $3.30 | $3.30 | 531,200 | — | — |
| 2002-10-10 | $3.31 | $3.31 | 380,000 | — | — |
| 2002-10-09 | $3.14 | $3.13 | 597,600 | — | — |
| 2002-10-08 | $3.25 | $3.25 | 857,600 | — | — |
| 2002-10-07 | $3.31 | $3.31 | 884,800 | — | — |
| 2002-10-04 | $3.50 | $3.50 | 596,800 | — | — |
| 2002-10-03 | $3.49 | $3.49 | 667,200 | — | — |
| 2002-10-02 | $3.62 | $3.62 | 617,600 | — | — |
| 2002-10-01 | $3.74 | $3.74 | 694,400 | — | — |
| 2002-09-30 | $3.56 | $3.56 | 1,509,600 | — | — |
| 2002-09-27 | $3.40 | $3.40 | 875,200 | — | — |
| 2002-09-26 | $3.27 | $3.26 | 249,600 | — | — |
| 2002-09-25 | $3.12 | $3.12 | 320,000 | — | — |
| 2002-09-24 | $3.04 | $3.04 | 1,258,400 | — | — |
| 2002-09-23 | $3.05 | $3.05 | 368,000 | — | — |
| 2002-09-20 | $3.24 | $3.24 | 325,600 | — | — |
| 2002-09-19 | $3.20 | $3.20 | 286,400 | — | — |
| 2002-09-18 | $3.24 | $3.24 | 644,800 | — | — |
| 2002-09-17 | $3.32 | $3.32 | 779,200 | — | — |
| 2002-09-16 | $3.58 | $3.58 | 450,400 | — | — |
| 2002-09-13 | $3.64 | $3.64 | 508,000 | — | — |
| 2002-09-12 | $3.70 | $3.70 | 368,800 | — | — |
| 2002-09-11 | $3.64 | $3.64 | 988,800 | — | — |
| 2002-09-10 | $3.71 | $3.71 | 397,600 | — | — |
| 2002-09-09 | $3.81 | $3.81 | 223,200 | — | — |
| 2002-09-06 | $3.93 | $3.93 | 848,800 | — | — |
| 2002-09-05 | $3.74 | $3.74 | 479,200 | — | — |
| 2002-09-04 | $4.08 | $4.08 | 458,400 | — | — |
| 2002-09-03 | $3.91 | $3.91 | 416,000 | — | — |
| 2002-08-30 | $3.95 | $3.95 | 440,800 | — | — |
| 2002-08-29 | $3.92 | $3.92 | 265,600 | — | — |
| 2002-08-28 | $3.90 | $3.90 | 328,000 | — | — |
| 2002-08-27 | $3.90 | $3.90 | 713,600 | — | — |
| 2002-08-26 | $3.96 | $3.96 | 441,600 | — | — |
| 2002-08-23 | $3.91 | $3.91 | 529,600 | — | — |
| 2002-08-22 | $4.09 | $4.09 | 331,200 | — | — |
| 2002-08-21 | $4.15 | $4.15 | 466,400 | — | — |
| 2002-08-20 | $3.97 | $3.97 | 748,800 | — | — |
| 2002-08-19 | $4.00 | $4.00 | 604,800 | — | — |
| 2002-08-16 | $4.03 | $4.03 | 724,800 | — | — |
| 2002-08-15 | $3.98 | $3.98 | 320,000 | — | — |
| 2002-08-14 | $3.92 | $3.92 | 460,000 | — | — |
| 2002-08-13 | $3.80 | $3.80 | 349,600 | — | — |
| 2002-08-12 | $3.82 | $3.82 | 288,800 | — | — |
| 2002-08-09 | $3.93 | $3.93 | 820,000 | — | — |
| 2002-08-08 | $3.97 | $3.97 | 712,000 | — | — |
| 2002-08-07 | $3.96 | $3.96 | 340,000 | — | — |
| 2002-08-06 | $3.81 | $3.81 | 497,600 | — | — |
| 2002-08-05 | $3.68 | $3.68 | 648,000 | — | — |
| 2002-08-02 | $3.97 | $3.97 | 568,800 | — | — |
| 2002-08-01 | $4.11 | $4.11 | 1,356,800 | — | — |
| 2002-07-31 | $3.85 | $3.85 | 1,392,800 | — | — |
| 2002-07-30 | $4.03 | $4.03 | 1,484,000 | — | — |
| 2002-07-29 | $4.15 | $4.15 | 1,799,200 | — | — |
| 2002-07-26 | $4.06 | $4.06 | 997,600 | — | — |
| 2002-07-25 | $4.13 | $4.13 | 1,807,200 | — | — |
| 2002-07-24 | $4.11 | $4.11 | 1,358,400 | — | — |
| 2002-07-23 | $4.15 | $4.15 | 992,000 | — | — |
| 2002-07-22 | $4.25 | $4.25 | 632,000 | — | — |
| 2002-07-19 | $4.28 | $4.28 | 1,094,400 | — | — |
| 2002-07-18 | $4.39 | $4.39 | 1,169,600 | — | — |
| 2002-07-17 | $4.33 | $4.33 | 1,094,400 | — | — |
| 2002-07-16 | $4.13 | $4.12 | 1,217,600 | — | — |
| 2002-07-15 | $4.03 | $4.03 | 1,369,600 | — | — |
| 2002-07-12 | $4.35 | $4.35 | 516,000 | — | — |
| 2002-07-11 | $4.57 | $4.57 | 820,800 | — | — |
| 2002-07-10 | $4.85 | $4.85 | 656,000 | — | — |
| 2002-07-09 | $5.27 | $5.27 | 1,256,800 | — | — |
| 2002-07-08 | $5.09 | $5.09 | 402,400 | — | — |
| 2002-07-05 | $5.07 | $5.07 | 250,400 | — | — |
| 2002-07-03 | $4.91 | $4.91 | 608,800 | — | — |
| 2002-07-02 | $4.99 | $4.99 | 622,400 | — | — |
| 2002-07-01 | $5.21 | $5.21 | 730,400 | — | — |
| 2002-06-28 | $5.06 | $5.06 | 794,400 | — | — |
| 2002-06-27 | $5.03 | $5.03 | 745,600 | — | — |
| 2002-06-26 | $5.04 | $5.04 | 425,600 | — | — |
| 2002-06-25 | $5.04 | $5.04 | 994,400 | — | — |
| 2002-06-24 | $5.28 | $5.28 | 1,688,800 | — | — |
| 2002-06-21 | $5.31 | $5.31 | 331,200 | — | — |
| 2002-06-20 | $5.28 | $5.28 | 924,000 | — | — |
| 2002-06-19 | $5.15 | $5.15 | 586,400 | — | — |
| 2002-06-18 | $4.99 | $4.99 | 2,033,600 | — | — |
| 2002-06-17 | $5.00 | $5.00 | 1,032,000 | — | — |
| 2002-06-14 | $4.89 | $4.89 | 420,000 | — | — |
| 2002-06-13 | $4.88 | $4.88 | 380,800 | — | — |
| 2002-06-12 | $4.85 | $4.85 | 326,400 | — | — |
| 2002-06-11 | $4.69 | $4.69 | 612,000 | — | — |
| 2002-06-10 | $4.79 | $4.79 | 393,600 | — | — |
| 2002-06-07 | $4.75 | $4.75 | 1,527,200 | — | — |
| 2002-06-06 | $4.55 | $4.55 | 562,400 | — | — |
| 2002-06-05 | $4.56 | $4.56 | 936,000 | — | — |
| 2002-06-04 | $4.50 | $4.50 | 660,800 | — | — |
| 2002-06-03 | $4.70 | $4.70 | 412,800 | — | — |
| 2002-05-31 | $4.70 | $4.70 | 844,000 | — | — |
| 2002-05-30 | $4.71 | $4.71 | 672,800 | — | — |
| 2002-05-29 | $4.61 | $4.61 | 1,315,200 | — | — |
| 2002-05-28 | $4.84 | $4.84 | 758,400 | — | — |
| 2002-05-24 | $4.84 | $4.84 | 1,099,200 | — | — |
| 2002-05-23 | $4.83 | $4.83 | 917,600 | — | — |
| 2002-05-22 | $4.71 | $4.71 | 818,400 | — | — |
| 2002-05-21 | $4.65 | $4.65 | 1,984,800 | — | — |
| 2002-05-20 | $4.63 | $4.62 | 1,620,800 | — | — |
| 2002-05-17 | $4.75 | $4.75 | 1,776,800 | — | — |
| 2002-05-16 | $5.06 | $5.06 | 2,137,600 | — | — |
| 2002-05-15 | $5.29 | $5.29 | 794,400 | — | — |
| 2002-05-14 | $5.22 | $5.22 | 352,000 | — | — |
| 2002-05-13 | $5.35 | $5.35 | 788,000 | — | — |
| 2002-05-10 | $5.33 | $5.33 | 562,400 | — | — |
| 2002-05-09 | $5.28 | $5.28 | 1,229,600 | — | — |
| 2002-05-08 | $5.19 | $5.19 | 1,437,600 | — | — |
| 2002-05-07 | $5.32 | $5.32 | 949,600 | — | — |
| 2002-05-06 | $5.31 | $5.31 | 972,800 | — | — |
| 2002-05-03 | $5.26 | $5.26 | 1,119,200 | — | — |
| 2002-05-02 | $5.25 | $5.25 | 1,740,800 | — | — |
| 2002-05-01 | $5.00 | $5.00 | 2,297,600 | — | — |
| 2002-04-30 | $4.98 | $4.97 | 1,045,600 | — | — |
| 2002-04-29 | $4.97 | $4.97 | 725,600 | — | — |
| 2002-04-26 | $5.00 | $5.00 | 878,400 | — | — |
| 2002-04-25 | $5.06 | $5.06 | 1,427,200 | — | — |
| 2002-04-24 | $5.28 | $5.28 | 2,642,400 | — | — |
| 2002-04-23 | $5.06 | $5.06 | 3,520,000 | — | — |
| 2002-04-22 | $4.56 | $4.56 | 2,347,200 | — | — |
| 2002-04-19 | $4.78 | $4.78 | 185,600 | — | — |
| 2002-04-18 | $4.81 | $4.81 | 293,600 | — | — |
| 2002-04-17 | $4.80 | $4.80 | 960,000 | — | — |
| 2002-04-16 | $4.80 | $4.80 | 796,800 | — | — |
| 2002-04-15 | $4.83 | $4.83 | 2,095,200 | — | — |
| 2002-04-12 | $4.69 | $4.69 | 672,000 | — | — |
| 2002-04-11 | $4.67 | $4.67 | 717,600 | — | — |
| 2002-04-10 | $4.69 | $4.69 | 726,400 | — | — |
| 2002-04-09 | $4.35 | $4.35 | 516,800 | — | — |
| 2002-04-08 | $4.21 | $4.21 | 150,400 | — | — |
| 2002-04-05 | $4.19 | $4.19 | 248,000 | — | — |
| 2002-04-04 | $4.20 | $4.20 | 526,400 | — | — |
| 2002-04-03 | $4.22 | $4.22 | 408,000 | — | — |
| 2002-04-02 | $4.16 | $4.16 | 1,052,800 | — | — |
| 2002-04-01 | $4.24 | $4.24 | 1,568,000 | — | — |
| 2002-03-28 | $4.18 | $4.18 | 801,600 | — | — |
| 2002-03-27 | $4.18 | $4.18 | 966,400 | — | — |
| 2002-03-26 | $4.06 | $4.06 | 476,800 | — | — |
| 2002-03-25 | $4.07 | $4.07 | 745,600 | — | — |
| 2002-03-22 | $4.13 | $4.13 | 831,200 | — | — |
| 2002-03-21 | $4.08 | $4.08 | 704,000 | — | — |
| 2002-03-20 | $4.10 | $4.10 | 411,200 | — | — |
| 2002-03-19 | $4.09 | $4.09 | 1,034,400 | — | — |
| 2002-03-18 | $4.11 | $4.11 | 1,479,200 | — | — |
| 2002-03-15 | $4.11 | $4.11 | 252,000 | — | — |
| 2002-03-14 | $4.12 | $4.12 | 289,600 | — | — |
| 2002-03-13 | $4.08 | $4.08 | 1,216,800 | — | — |
| 2002-03-12 | $4.07 | $4.07 | 350,400 | — | — |
| 2002-03-11 | $4.10 | $4.10 | 602,400 | — | — |
| 2002-03-08 | $4.21 | $4.21 | 487,200 | — | — |
| 2002-03-07 | $4.25 | $4.25 | 746,400 | — | — |
| 2002-03-06 | $4.26 | $4.26 | 685,600 | — | — |
| 2002-03-05 | $4.16 | $4.16 | 659,200 | — | — |
| 2002-03-04 | $4.19 | $4.19 | 2,399,200 | — | — |
| 2002-03-01 | $3.92 | $3.92 | 1,070,400 | — | — |
| 2002-02-28 | $3.84 | $3.84 | 627,200 | — | — |
| 2002-02-27 | $3.83 | $3.83 | 913,600 | — | — |
| 2002-02-26 | $3.86 | $3.86 | 1,674,400 | — | — |
| 2002-02-25 | $3.83 | $3.83 | 2,021,600 | — | — |
| 2002-02-22 | $3.75 | $3.75 | 3,292,000 | — | — |
| 2002-02-21 | $3.65 | $3.65 | 4,431,200 | — | — |
| 2002-02-20 | $3.63 | $3.63 | 2,338,400 | — | — |
| 2002-02-19 | $3.58 | $3.58 | 4,039,200 | — | — |
| 2002-02-15 | $3.47 | $3.47 | 1,075,200 | — | — |
| 2002-02-14 | $3.50 | $3.50 | 3,131,200 | — | — |
| 2002-02-13 | $3.49 | $3.49 | 2,719,200 | — | — |
| 2002-02-12 | $3.48 | $3.48 | 1,403,200 | — | — |
| 2002-02-11 | $3.49 | $3.49 | 3,094,400 | — | — |
| 2002-02-08 | $3.43 | $3.43 | 3,299,200 | — | — |
| 2002-02-07 | $3.42 | $3.42 | 3,578,400 | — | — |
| 2002-02-06 | $3.46 | $3.46 | 667,200 | — | — |
| 2002-02-05 | $3.50 | $3.50 | 2,316,800 | — | — |
| 2002-02-04 | $3.44 | $3.44 | 1,936,000 | — | — |
| 2002-02-01 | $3.53 | $3.53 | 3,593,600 | — | — |
| 2002-01-31 | $3.32 | $3.32 | 5,883,200 | — | — |
| 2002-01-30 | $2.84 | $2.84 | 2,447,200 | — | — |
| 2002-01-29 | $2.68 | $2.68 | 1,803,200 | — | — |
| 2002-01-28 | $3.00 | $3.00 | 250,400 | — | — |
| 2002-01-25 | $3.06 | $3.06 | 584,000 | — | — |
| 2002-01-24 | $3.11 | $3.11 | 996,800 | — | — |
| 2002-01-23 | $3.11 | $3.11 | 2,552,000 | — | — |
| 2002-01-22 | $3.13 | $3.13 | 667,200 | — | — |
| 2002-01-18 | $3.14 | $3.14 | 241,600 | — | — |
| 2002-01-17 | $3.12 | $3.12 | 263,200 | — | — |
| 2002-01-16 | $3.11 | $3.11 | 273,600 | — | — |
| 2002-01-15 | $3.13 | $3.13 | 1,536,000 | — | — |
| 2002-01-14 | $3.13 | $3.13 | 2,587,200 | — | — |
| 2002-01-11 | $3.09 | $3.09 | 534,400 | — | — |
| 2002-01-10 | $3.10 | $3.10 | 608,800 | — | — |
| 2002-01-09 | $3.14 | $3.14 | 4,728,800 | — | — |
| 2002-01-08 | $3.18 | $3.18 | 643,200 | — | — |
| 2002-01-07 | $3.14 | $3.14 | 4,950,400 | — | — |
| 2002-01-04 | $3.15 | $3.15 | 2,384,800 | — | — |
| 2002-01-03 | $3.14 | $3.14 | 3,020,800 | — | — |
| 2002-01-02 | $3.14 | $3.13 | 2,365,600 | — | — |