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
- 1998-12-04 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 | $6.27 | $6.27 | 426,900 |
| 2002-12-30 | $5.93 | $5.93 | 307,800 |
| 2002-12-27 | $6.03 | $6.03 | 612,150 |
| 2002-12-26 | $5.80 | $5.80 | 509,700 |
| 2002-12-24 | $5.57 | $5.57 | 137,550 |
| 2002-12-23 | $5.66 | $5.66 | 636,600 |
| 2002-12-20 | $5.93 | $5.93 | 287,550 |
| 2002-12-19 | $5.85 | $5.85 | 731,100 |
| 2002-12-18 | $5.91 | $5.91 | 935,850 |
| 2002-12-17 | $6.40 | $6.40 | 224,700 |
| 2002-12-16 | $6.53 | $6.53 | 398,100 |
| 2002-12-13 | $6.52 | $6.52 | 401,550 |
| 2002-12-12 | $6.51 | $6.51 | 499,200 |
| 2002-12-11 | $6.37 | $6.37 | 409,650 |
| 2002-12-10 | $6.23 | $6.23 | 588,750 |
| 2002-12-09 | $6.33 | $6.33 | 229,500 |
| 2002-12-06 | $6.55 | $6.55 | 712,200 |
| 2002-12-05 | $6.50 | $6.50 | 313,200 |
| 2002-12-04 | $6.51 | $6.51 | 1,020,000 |
| 2002-12-03 | $6.10 | $6.10 | 519,150 |
| 2002-12-02 | $6.41 | $6.41 | 952,950 |
| 2002-11-29 | $6.60 | $6.60 | 625,950 |
| 2002-11-27 | $6.57 | $6.57 | 1,392,750 |
| 2002-11-26 | $6.13 | $6.13 | 1,957,650 |
| 2002-11-25 | $5.54 | $5.54 | 477,150 |
| 2002-11-22 | $5.33 | $5.33 | 450,600 |
| 2002-11-21 | $5.37 | $5.37 | 520,650 |
| 2002-11-20 | $5.59 | $5.59 | 691,050 |
| 2002-11-19 | $5.40 | $5.40 | 401,550 |
| 2002-11-18 | $5.49 | $5.49 | 958,500 |
| 2002-11-15 | $5.37 | $5.37 | 507,900 |
| 2002-11-14 | $5.21 | $5.21 | 623,400 |
| 2002-11-13 | $5.20 | $5.20 | 240,150 |
| 2002-11-12 | $5.27 | $5.27 | 499,650 |
| 2002-11-11 | $5.03 | $5.03 | 276,000 |
| 2002-11-08 | $5.27 | $5.27 | 434,850 |
| 2002-11-07 | $5.37 | $5.37 | 258,450 |
| 2002-11-06 | $5.70 | $5.70 | 436,800 |
| 2002-11-05 | $5.87 | $5.87 | 462,600 |
| 2002-11-04 | $5.97 | $5.97 | 1,273,200 |
| 2002-11-01 | $5.83 | $5.83 | 1,012,200 |
| 2002-10-31 | $5.77 | $5.77 | 690,300 |
| 2002-10-30 | $5.67 | $5.67 | 874,350 |
| 2002-10-29 | $5.73 | $5.73 | 909,450 |
| 2002-10-28 | $5.59 | $5.59 | 1,840,350 |
| 2002-10-25 | $5.28 | $5.28 | 1,332,600 |
| 2002-10-24 | $4.98 | $4.98 | 557,250 |
| 2002-10-23 | $5.03 | $5.03 | 570,750 |
| 2002-10-22 | $5.03 | $5.03 | 996,750 |
| 2002-10-21 | $5.41 | $5.41 | 814,800 |
| 2002-10-18 | $5.11 | $5.11 | 506,550 |
| 2002-10-17 | $5.27 | $5.27 | 854,850 |
| 2002-10-16 | $5.31 | $5.31 | 895,050 |
| 2002-10-15 | $5.57 | $5.57 | 1,340,550 |
| 2002-10-14 | $5.27 | $5.27 | 513,450 |
| 2002-10-11 | $5.25 | $5.25 | 2,630,100 |
| 2002-10-10 | $4.62 | $4.62 | 177,150 |
| 2002-10-09 | $4.63 | $4.63 | 276,900 |
| 2002-10-08 | $4.73 | $4.73 | 852,900 |
| 2002-10-07 | $4.80 | $4.80 | 678,300 |
| 2002-10-04 | $4.97 | $4.97 | 1,218,300 |
| 2002-10-03 | $4.56 | $4.56 | 1,991,400 |
| 2002-10-02 | $4.07 | $4.07 | 332,250 |
| 2002-10-01 | $4.01 | $4.01 | 297,600 |
| 2002-09-30 | $4.10 | $4.10 | 518,850 |
| 2002-09-27 | $4.13 | $4.13 | 727,350 |
| 2002-09-26 | $4.10 | $4.10 | 406,650 |
| 2002-09-25 | $4.01 | $4.01 | 576,900 |
| 2002-09-24 | $4.03 | $4.03 | 840,750 |
| 2002-09-23 | $3.90 | $3.90 | 724,050 |
| 2002-09-20 | $3.70 | $3.70 | 473,250 |
| 2002-09-19 | $3.57 | $3.57 | 350,700 |
| 2002-09-18 | $3.67 | $3.67 | 613,350 |
| 2002-09-17 | $3.94 | $3.94 | 1,204,050 |
| 2002-09-16 | $3.87 | $3.87 | 2,031,450 |
| 2002-09-13 | $3.16 | $3.16 | 72,150 |
| 2002-09-12 | $3.16 | $3.16 | 314,700 |
| 2002-09-11 | $3.17 | $3.17 | 113,700 |
| 2002-09-10 | $3.07 | $3.07 | 309,000 |
| 2002-09-09 | $2.80 | $2.80 | 128,400 |
| 2002-09-06 | $2.77 | $2.77 | 162,150 |
| 2002-09-05 | $2.67 | $2.67 | 54,600 |
| 2002-09-04 | $2.69 | $2.69 | 32,850 |
| 2002-09-03 | $2.64 | $2.64 | 32,700 |
| 2002-08-30 | $2.72 | $2.72 | 25,200 |
| 2002-08-29 | $2.67 | $2.67 | 185,400 |
| 2002-08-28 | $2.77 | $2.77 | 9,900 |
| 2002-08-27 | $2.79 | $2.79 | 51,300 |
| 2002-08-26 | $2.81 | $2.81 | 108,150 |
| 2002-08-23 | $2.68 | $2.68 | 107,550 |
| 2002-08-22 | $2.77 | $2.77 | 82,200 |
| 2002-08-21 | $2.81 | $2.81 | 150,000 |
| 2002-08-20 | $2.80 | $2.80 | 23,100 |
| 2002-08-19 | $2.83 | $2.83 | 102,600 |
| 2002-08-16 | $2.87 | $2.87 | 35,850 |
| 2002-08-15 | $2.91 | $2.91 | 52,800 |
| 2002-08-14 | $2.93 | $2.93 | 46,350 |
| 2002-08-13 | $2.91 | $2.91 | 41,550 |
| 2002-08-12 | $2.99 | $2.99 | 88,500 |
| 2002-08-09 | $2.90 | $2.90 | 53,400 |
| 2002-08-08 | $2.96 | $2.96 | 57,600 |
| 2002-08-07 | $2.77 | $2.77 | 39,000 |
| 2002-08-06 | $2.73 | $2.73 | 101,400 |
| 2002-08-05 | $2.65 | $2.65 | 59,100 |
| 2002-08-02 | $2.66 | $2.66 | 98,400 |
| 2002-08-01 | $2.86 | $2.86 | 64,800 |
| 2002-07-31 | $2.97 | $2.97 | 94,950 |
| 2002-07-30 | $2.93 | $2.93 | 33,000 |
| 2002-07-29 | $2.85 | $2.85 | 104,550 |
| 2002-07-26 | $2.80 | $2.80 | 133,050 |
| 2002-07-25 | $2.88 | $2.88 | 142,500 |
| 2002-07-24 | $2.99 | $2.99 | 193,800 |
| 2002-07-23 | $2.90 | $2.90 | 194,550 |
| 2002-07-22 | $3.17 | $3.17 | 114,300 |
| 2002-07-19 | $3.33 | $3.33 | 145,800 |
| 2002-07-18 | $3.33 | $3.33 | 118,500 |
| 2002-07-17 | $3.60 | $3.60 | 193,200 |
| 2002-07-16 | $3.60 | $3.60 | 210,750 |
| 2002-07-15 | $3.73 | $3.73 | 402,150 |
| 2002-07-12 | $3.63 | $3.63 | 177,900 |
| 2002-07-11 | $3.62 | $3.62 | 374,700 |
| 2002-07-10 | $3.68 | $3.68 | 608,250 |
| 2002-07-09 | $3.77 | $3.77 | 815,850 |
| 2002-07-08 | $3.15 | $3.15 | 77,100 |
| 2002-07-05 | $3.11 | $3.11 | 48,450 |
| 2002-07-03 | $3.11 | $3.11 | 110,400 |
| 2002-07-02 | $3.13 | $3.13 | 49,350 |
| 2002-07-01 | $3.23 | $3.23 | 73,800 |
| 2002-06-28 | $3.34 | $3.34 | 354,150 |
| 2002-06-27 | $3.39 | $3.39 | 143,400 |
| 2002-06-26 | $3.03 | $3.03 | 73,650 |
| 2002-06-25 | $2.93 | $2.93 | 62,100 |
| 2002-06-24 | $2.80 | $2.80 | 470,100 |
| 2002-06-21 | $2.83 | $2.83 | 167,400 |
| 2002-06-20 | $3.01 | $3.01 | 97,950 |
| 2002-06-19 | $3.13 | $3.13 | 104,250 |
| 2002-06-18 | $3.25 | $3.25 | 81,300 |
| 2002-06-17 | $3.23 | $3.23 | 123,150 |
| 2002-06-14 | $2.97 | $2.97 | 173,700 |
| 2002-06-13 | $3.04 | $3.04 | 282,900 |
| 2002-06-12 | $3.17 | $3.17 | 508,650 |
| 2002-06-11 | $3.24 | $3.24 | 595,500 |
| 2002-06-10 | $3.66 | $3.66 | 206,250 |
| 2002-06-07 | $3.85 | $3.85 | 237,450 |
| 2002-06-06 | $3.93 | $3.93 | 162,450 |
| 2002-06-05 | $3.97 | $3.97 | 109,050 |
| 2002-06-04 | $3.97 | $3.97 | 163,500 |
| 2002-06-03 | $4.12 | $4.12 | 164,100 |
| 2002-05-31 | $4.26 | $4.26 | 204,150 |
| 2002-05-30 | $3.97 | $3.97 | 222,450 |
| 2002-05-29 | $4.15 | $4.15 | 222,000 |
| 2002-05-28 | $4.23 | $4.23 | 112,200 |
| 2002-05-24 | $4.13 | $4.13 | 149,400 |
| 2002-05-23 | $4.23 | $4.23 | 199,500 |
| 2002-05-22 | $4.22 | $4.22 | 402,150 |
| 2002-05-21 | $4.10 | $4.10 | 509,550 |
| 2002-05-20 | $4.49 | $4.49 | 342,450 |
| 2002-05-17 | $4.29 | $4.29 | 253,800 |
| 2002-05-16 | $4.18 | $4.18 | 451,350 |
| 2002-05-15 | $4.25 | $4.25 | 421,200 |
| 2002-05-14 | $4.03 | $4.03 | 361,350 |
| 2002-05-13 | $3.80 | $3.80 | 275,250 |
| 2002-05-10 | $3.86 | $3.86 | 593,850 |
| 2002-05-09 | $3.39 | $3.39 | 154,500 |
| 2002-05-08 | $3.32 | $3.32 | 88,650 |
| 2002-05-07 | $3.27 | $3.27 | 363,600 |
| 2002-05-06 | $3.51 | $3.51 | 178,800 |
| 2002-05-03 | $3.60 | $3.60 | 268,200 |
| 2002-05-02 | $3.57 | $3.57 | 170,400 |
| 2002-05-01 | $3.67 | $3.67 | 264,450 |
| 2002-04-30 | $3.73 | $3.73 | 202,650 |
| 2002-04-29 | $3.59 | $3.59 | 208,200 |
| 2002-04-26 | $3.56 | $3.56 | 276,300 |
| 2002-04-25 | $3.48 | $3.48 | 233,550 |
| 2002-04-24 | $3.33 | $3.33 | 136,500 |
| 2002-04-23 | $3.37 | $3.37 | 305,400 |
| 2002-04-22 | $3.43 | $3.43 | 361,650 |
| 2002-04-19 | $3.43 | $3.43 | 373,200 |
| 2002-04-18 | $3.19 | $3.19 | 125,700 |
| 2002-04-17 | $3.23 | $3.23 | 214,200 |
| 2002-04-16 | $3.24 | $3.24 | 558,450 |
| 2002-04-15 | $2.97 | $2.97 | 155,100 |
| 2002-04-12 | $2.77 | $2.77 | 170,850 |
| 2002-04-11 | $2.93 | $2.93 | 120,900 |
| 2002-04-10 | $2.93 | $2.93 | 190,200 |
| 2002-04-09 | $2.89 | $2.89 | 103,650 |
| 2002-04-08 | $3.02 | $3.02 | 553,350 |
| 2002-04-05 | $3.32 | $3.32 | 278,550 |
| 2002-04-04 | $3.30 | $3.30 | 602,100 |
| 2002-04-03 | $2.67 | $2.67 | 42,150 |
| 2002-04-02 | $2.67 | $2.67 | 41,700 |
| 2002-04-01 | $2.80 | $2.80 | 142,650 |
| 2002-03-28 | $2.78 | $2.78 | 46,200 |
| 2002-03-27 | $2.78 | $2.78 | 78,450 |
| 2002-03-26 | $2.87 | $2.87 | 100,800 |
| 2002-03-25 | $2.96 | $2.96 | 151,650 |
| 2002-03-22 | $2.70 | $2.70 | 60,000 |
| 2002-03-21 | $2.73 | $2.73 | 42,300 |
| 2002-03-20 | $2.73 | $2.73 | 160,050 |
| 2002-03-19 | $2.91 | $2.91 | 208,800 |
| 2002-03-18 | $2.87 | $2.87 | 346,050 |
| 2002-03-15 | $2.57 | $2.57 | 103,050 |
| 2002-03-14 | $2.66 | $2.66 | 297,750 |
| 2002-03-13 | $2.49 | $2.49 | 429,000 |
| 2002-03-12 | $2.39 | $2.39 | 172,650 |
| 2002-03-11 | $2.28 | $2.28 | 40,350 |
| 2002-03-08 | $2.21 | $2.21 | 15,600 |
| 2002-03-07 | $2.20 | $2.20 | 10,350 |
| 2002-03-06 | $2.24 | $2.24 | 41,250 |
| 2002-03-05 | $2.30 | $2.30 | 9,300 |
| 2002-03-04 | $2.29 | $2.29 | 27,450 |
| 2002-03-01 | $2.11 | $2.11 | 16,050 |
| 2002-02-28 | $2.12 | $2.12 | 21,000 |
| 2002-02-27 | $2.10 | $2.10 | 26,850 |
| 2002-02-26 | $2.17 | $2.17 | 31,650 |
| 2002-02-25 | $2.17 | $2.17 | 47,400 |
| 2002-02-22 | $2.00 | $2.00 | 45,300 |
| 2002-02-21 | $1.97 | $1.97 | 25,950 |
| 2002-02-20 | $1.98 | $1.98 | 67,350 |
| 2002-02-19 | $1.94 | $1.94 | 32,100 |
| 2002-02-15 | $2.00 | $2.00 | 85,950 |
| 2002-02-14 | $2.07 | $2.07 | 12,600 |
| 2002-02-13 | $2.06 | $2.06 | 10,350 |
| 2002-02-12 | $2.17 | $2.17 | 39,000 |
| 2002-02-11 | $2.15 | $2.15 | 25,500 |
| 2002-02-08 | $2.23 | $2.23 | 49,200 |
| 2002-02-07 | $2.13 | $2.13 | 110,400 |
| 2002-02-06 | $2.15 | $2.15 | 44,250 |
| 2002-02-05 | $2.23 | $2.23 | 163,050 |
| 2002-02-04 | $2.29 | $2.29 | 289,050 |
| 2002-02-01 | $2.37 | $2.37 | 303,300 |
| 2002-01-31 | $2.23 | $2.23 | 511,950 |
| 2002-01-30 | $1.95 | $1.95 | 128,850 |
| 2002-01-29 | $1.79 | $1.79 | 75,900 |
| 2002-01-28 | $1.91 | $1.91 | 136,050 |
| 2002-01-25 | $1.94 | $1.94 | 64,950 |
| 2002-01-24 | $1.95 | $1.95 | 263,850 |
| 2002-01-23 | $1.69 | $1.69 | 177,450 |
| 2002-01-22 | $1.53 | $1.53 | 44,700 |
| 2002-01-18 | $1.61 | $1.61 | 97,350 |
| 2002-01-17 | $1.63 | $1.63 | 11,250 |
| 2002-01-16 | $1.63 | $1.63 | 29,250 |
| 2002-01-15 | $1.66 | $1.66 | 19,950 |
| 2002-01-14 | $1.67 | $1.67 | 71,550 |
| 2002-01-11 | $1.50 | $1.50 | 35,250 |
| 2002-01-10 | $1.55 | $1.55 | 27,600 |
| 2002-01-09 | $1.51 | $1.51 | 53,100 |
| 2002-01-08 | $1.46 | $1.46 | 10,200 |
| 2002-01-07 | $1.43 | $1.43 | 30,000 |
| 2002-01-04 | $1.49 | $1.49 | 87,150 |
| 2002-01-03 | $1.43 | $1.43 | 144,600 |
| 2002-01-02 | $1.36 | $1.36 | 9,600 |