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
- 1996-11-22 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 | $3.01 | $3.01 | 1,286,400 | — | — |
| 2002-12-30 | $3.02 | $3.01 | 1,690,400 | — | — |
| 2002-12-27 | $3.03 | $3.03 | 778,000 | — | — |
| 2002-12-26 | $3.05 | $3.05 | 1,698,400 | — | — |
| 2002-12-24 | $3.04 | $3.04 | 811,200 | — | — |
| 2002-12-23 | $3.06 | $3.06 | 3,790,800 | — | — |
| 2002-12-20 | $3.02 | $3.02 | 1,537,200 | — | — |
| 2002-12-19 | $3.05 | $3.05 | 3,315,200 | — | — |
| 2002-12-18 | $2.99 | $2.99 | 5,333,200 | — | — |
| 2002-12-17 | $3.02 | $3.01 | 13,072,000 | — | — |
| 2002-12-16 | $3.41 | $3.41 | 857,200 | — | — |
| 2002-12-13 | $3.32 | $3.32 | 759,200 | — | — |
| 2002-12-12 | $3.32 | $3.32 | 945,200 | — | — |
| 2002-12-11 | $3.36 | $3.36 | 455,200 | — | — |
| 2002-12-10 | $3.39 | $3.39 | 1,006,000 | — | — |
| 2002-12-09 | $3.27 | $3.27 | 891,200 | — | — |
| 2002-12-06 | $3.34 | $3.34 | 2,959,200 | — | — |
| 2002-12-05 | $3.43 | $3.43 | 1,521,600 | — | — |
| 2002-12-04 | $3.59 | $3.59 | 2,623,200 | — | — |
| 2002-12-03 | $3.62 | $3.62 | 930,800 | — | — |
| 2002-12-02 | $3.60 | $3.60 | 1,235,200 | — | — |
| 2002-11-29 | $3.55 | $3.55 | 697,600 | — | — |
| 2002-11-27 | $3.56 | $3.56 | 1,135,600 | — | — |
| 2002-11-26 | $3.42 | $3.42 | 950,400 | — | — |
| 2002-11-25 | $3.36 | $3.36 | 1,353,200 | — | — |
| 2002-11-22 | $3.37 | $3.37 | 718,000 | — | — |
| 2002-11-21 | $3.47 | $3.46 | 1,442,000 | — | — |
| 2002-11-20 | $3.21 | $3.20 | 623,200 | — | — |
| 2002-11-19 | $3.18 | $3.18 | 982,000 | — | — |
| 2002-11-18 | $3.20 | $3.20 | 912,000 | — | — |
| 2002-11-15 | $3.28 | $3.28 | 958,800 | — | — |
| 2002-11-14 | $3.29 | $3.29 | 989,600 | — | — |
| 2002-11-13 | $3.21 | $3.21 | 1,520,800 | — | — |
| 2002-11-12 | $3.24 | $3.24 | 807,200 | — | — |
| 2002-11-11 | $3.27 | $3.27 | 1,810,400 | — | — |
| 2002-11-08 | $3.29 | $3.29 | 901,600 | — | — |
| 2002-11-07 | $3.32 | $3.32 | 656,400 | — | — |
| 2002-11-06 | $3.47 | $3.46 | 1,314,800 | — | — |
| 2002-11-05 | $3.31 | $3.31 | 1,260,400 | — | — |
| 2002-11-04 | $3.37 | $3.37 | 818,000 | — | — |
| 2002-11-01 | $3.30 | $3.30 | 1,271,200 | — | — |
| 2002-10-31 | $3.26 | $3.26 | 849,200 | — | — |
| 2002-10-30 | $3.28 | $3.28 | 768,000 | — | — |
| 2002-10-29 | $3.29 | $3.28 | 903,200 | — | — |
| 2002-10-28 | $3.30 | $3.30 | 608,800 | — | — |
| 2002-10-25 | $3.43 | $3.43 | 719,200 | — | — |
| 2002-10-24 | $3.37 | $3.37 | 1,661,200 | — | — |
| 2002-10-23 | $3.29 | $3.29 | 888,800 | — | — |
| 2002-10-22 | $3.30 | $3.30 | 702,400 | — | — |
| 2002-10-21 | $3.37 | $3.37 | 1,101,200 | — | — |
| 2002-10-18 | $3.30 | $3.30 | 1,724,400 | — | — |
| 2002-10-17 | $3.20 | $3.20 | 2,240,800 | — | — |
| 2002-10-16 | $3.25 | $3.25 | 1,223,600 | — | — |
| 2002-10-15 | $3.27 | $3.27 | 2,476,800 | — | — |
| 2002-10-14 | $3.19 | $3.19 | 1,893,600 | — | — |
| 2002-10-11 | $3.11 | $3.11 | 1,261,200 | — | — |
| 2002-10-10 | $3.11 | $3.11 | 1,195,600 | — | — |
| 2002-10-09 | $2.98 | $2.98 | 1,484,000 | — | — |
| 2002-10-08 | $3.24 | $3.24 | 1,328,400 | — | — |
| 2002-10-07 | $3.23 | $3.22 | 1,371,600 | — | — |
| 2002-10-04 | $3.37 | $3.37 | 790,400 | — | — |
| 2002-10-03 | $3.34 | $3.34 | 950,400 | — | — |
| 2002-10-02 | $3.29 | $3.29 | 2,816,800 | — | — |
| 2002-10-01 | $3.32 | $3.32 | 1,406,800 | — | — |
| 2002-09-30 | $3.27 | $3.27 | 931,600 | — | — |
| 2002-09-27 | $3.30 | $3.30 | 1,085,200 | — | — |
| 2002-09-26 | $3.31 | $3.31 | 1,312,000 | — | — |
| 2002-09-25 | $3.29 | $3.29 | 1,664,000 | — | — |
| 2002-09-24 | $3.23 | $3.23 | 1,774,400 | — | — |
| 2002-09-23 | $3.26 | $3.26 | 4,662,400 | — | — |
| 2002-09-20 | $3.50 | $3.50 | 2,114,000 | — | — |
| 2002-09-19 | $3.39 | $3.39 | 2,551,200 | — | — |
| 2002-09-18 | $3.39 | $3.38 | 2,890,400 | — | — |
| 2002-09-17 | $3.62 | $3.62 | 3,294,000 | — | — |
| 2002-09-16 | $3.66 | $3.66 | 2,013,600 | — | — |
| 2002-09-13 | $3.68 | $3.67 | 3,290,000 | — | — |
| 2002-09-12 | $3.70 | $3.70 | 9,118,800 | — | — |
| 2002-09-11 | $3.15 | $3.15 | 2,003,200 | — | — |
| 2002-09-10 | $3.21 | $3.21 | 2,644,400 | — | — |
| 2002-09-09 | $3.13 | $3.13 | 2,218,400 | — | — |
| 2002-09-06 | $3.04 | $3.04 | 1,979,600 | — | — |
| 2002-09-05 | $2.90 | $2.90 | 3,228,800 | — | — |
| 2002-09-04 | $2.86 | $2.86 | 2,752,400 | — | — |
| 2002-09-03 | $2.76 | $2.76 | 7,125,600 | — | — |
| 2002-08-30 | $3.02 | $3.02 | 3,686,800 | — | — |
| 2002-08-29 | $2.90 | $2.90 | 3,563,200 | — | — |
| 2002-08-28 | $3.00 | $3.00 | 8,052,800 | — | — |
| 2002-08-27 | $3.46 | $3.46 | 5,408,000 | — | — |
| 2002-08-26 | $3.53 | $3.53 | 2,321,200 | — | — |
| 2002-08-23 | $3.63 | $3.63 | 2,244,000 | — | — |
| 2002-08-22 | $3.77 | $3.77 | 1,196,400 | — | — |
| 2002-08-21 | $3.88 | $3.88 | 686,800 | — | — |
| 2002-08-20 | $3.93 | $3.92 | 1,829,600 | — | — |
| 2002-08-19 | $3.94 | $3.94 | 2,268,000 | — | — |
| 2002-08-16 | $3.72 | $3.72 | 5,379,200 | — | — |
| 2002-08-15 | $3.92 | $3.92 | 1,204,000 | — | — |
| 2002-08-14 | $4.06 | $4.06 | 1,028,400 | — | — |
| 2002-08-13 | $4.08 | $4.08 | 1,108,000 | — | — |
| 2002-08-12 | $4.16 | $4.16 | 1,143,200 | — | — |
| 2002-08-09 | $4.06 | $4.06 | 837,600 | — | — |
| 2002-08-08 | $4.08 | $4.08 | 1,269,600 | — | — |
| 2002-08-07 | $3.95 | $3.94 | 1,423,600 | — | — |
| 2002-08-06 | $3.99 | $3.99 | 2,088,800 | — | — |
| 2002-08-05 | $3.85 | $3.85 | 1,524,000 | — | — |
| 2002-08-02 | $4.04 | $4.04 | 1,680,400 | — | — |
| 2002-08-01 | $4.35 | $4.35 | 1,901,600 | — | — |
| 2002-07-31 | $4.26 | $4.26 | 831,200 | — | — |
| 2002-07-30 | $4.24 | $4.24 | 1,764,400 | — | — |
| 2002-07-29 | $4.37 | $4.37 | 1,897,200 | — | — |
| 2002-07-26 | $4.13 | $4.13 | 1,156,400 | — | — |
| 2002-07-25 | $4.09 | $4.08 | 3,241,200 | — | — |
| 2002-07-24 | $4.13 | $4.13 | 3,156,800 | — | — |
| 2002-07-23 | $4.00 | $4.00 | 3,279,600 | — | — |
| 2002-07-22 | $3.98 | $3.98 | 2,402,800 | — | — |
| 2002-07-19 | $4.09 | $4.09 | 1,691,200 | — | — |
| 2002-07-18 | $4.18 | $4.18 | 1,596,400 | — | — |
| 2002-07-17 | $4.25 | $4.25 | 2,566,400 | — | — |
| 2002-07-16 | $4.28 | $4.28 | 3,619,600 | — | — |
| 2002-07-15 | $4.17 | $4.17 | 1,140,400 | — | — |
| 2002-07-12 | $4.30 | $4.30 | 2,217,600 | — | — |
| 2002-07-11 | $4.46 | $4.46 | 7,999,200 | — | — |
| 2002-07-10 | $4.35 | $4.35 | 2,156,400 | — | — |
| 2002-07-09 | $4.42 | $4.42 | 7,137,600 | — | — |
| 2002-07-08 | $4.29 | $4.29 | 1,377,200 | — | — |
| 2002-07-05 | $4.17 | $4.17 | 245,200 | — | — |
| 2002-07-03 | $3.95 | $3.94 | 641,600 | — | — |
| 2002-07-02 | $4.00 | $4.00 | 702,000 | — | — |
| 2002-07-01 | $4.00 | $4.00 | 743,600 | — | — |
| 2002-06-28 | $4.12 | $4.12 | 3,146,800 | — | — |
| 2002-06-27 | $4.13 | $4.12 | 946,000 | — | — |
| 2002-06-26 | $4.02 | $4.02 | 2,364,400 | — | — |
| 2002-06-25 | $4.11 | $4.11 | 1,080,400 | — | — |
| 2002-06-24 | $4.20 | $4.20 | 2,450,800 | — | — |
| 2002-06-21 | $4.20 | $4.20 | 2,947,200 | — | — |
| 2002-06-20 | $4.23 | $4.23 | 1,712,000 | — | — |
| 2002-06-19 | $4.15 | $4.15 | 936,800 | — | — |
| 2002-06-18 | $4.27 | $4.27 | 838,800 | — | — |
| 2002-06-17 | $4.25 | $4.25 | 2,147,200 | — | — |
| 2002-06-14 | $4.34 | $4.34 | 906,800 | — | — |
| 2002-06-13 | $4.30 | $4.30 | 420,400 | — | — |
| 2002-06-12 | $4.30 | $4.30 | 1,208,000 | — | — |
| 2002-06-11 | $4.33 | $4.33 | 1,276,800 | — | — |
| 2002-06-10 | $4.38 | $4.38 | 930,800 | — | — |
| 2002-06-07 | $4.43 | $4.42 | 683,600 | — | — |
| 2002-06-06 | $4.44 | $4.44 | 776,400 | — | — |
| 2002-06-05 | $4.50 | $4.50 | 1,551,600 | — | — |
| 2002-06-04 | $4.46 | $4.46 | 1,949,200 | — | — |
| 2002-06-03 | $4.50 | $4.50 | 1,386,800 | — | — |
| 2002-05-31 | $4.46 | $4.46 | 1,602,800 | — | — |
| 2002-05-30 | $4.46 | $4.46 | 2,088,400 | — | — |
| 2002-05-29 | $4.48 | $4.48 | 1,119,200 | — | — |
| 2002-05-28 | $4.61 | $4.61 | 1,933,200 | — | — |
| 2002-05-24 | $4.49 | $4.49 | 1,111,600 | — | — |
| 2002-05-23 | $4.54 | $4.54 | 1,780,800 | — | — |
| 2002-05-22 | $4.48 | $4.48 | 1,846,400 | — | — |
| 2002-05-21 | $4.53 | $4.53 | 1,913,200 | — | — |
| 2002-05-20 | $4.44 | $4.43 | 1,344,800 | — | — |
| 2002-05-17 | $4.39 | $4.39 | 3,364,000 | — | — |
| 2002-05-16 | $4.40 | $4.39 | 1,068,400 | — | — |
| 2002-05-15 | $4.31 | $4.31 | 1,017,600 | — | — |
| 2002-05-14 | $4.37 | $4.37 | 732,400 | — | — |
| 2002-05-13 | $4.34 | $4.33 | 1,139,200 | — | — |
| 2002-05-10 | $4.26 | $4.26 | 1,113,200 | — | — |
| 2002-05-09 | $4.40 | $4.39 | 896,400 | — | — |
| 2002-05-08 | $4.40 | $4.40 | 1,929,600 | — | — |
| 2002-05-07 | $4.29 | $4.29 | 1,110,000 | — | — |
| 2002-05-06 | $4.36 | $4.36 | 1,662,800 | — | — |
| 2002-05-03 | $4.40 | $4.40 | 1,637,200 | — | — |
| 2002-05-02 | $4.38 | $4.38 | 2,399,600 | — | — |
| 2002-05-01 | $4.30 | $4.30 | 745,600 | — | — |
| 2002-04-30 | $4.36 | $4.36 | 902,000 | — | — |
| 2002-04-29 | $4.27 | $4.27 | 1,402,400 | — | — |
| 2002-04-26 | $4.21 | $4.21 | 726,800 | — | — |
| 2002-04-25 | $4.23 | $4.23 | 1,328,000 | — | — |
| 2002-04-24 | $4.28 | $4.28 | 873,600 | — | — |
| 2002-04-23 | $4.37 | $4.37 | 1,599,200 | — | — |
| 2002-04-22 | $4.24 | $4.24 | 1,407,600 | — | — |
| 2002-04-19 | $4.31 | $4.31 | 2,736,800 | — | — |
| 2002-04-18 | $4.59 | $4.59 | 1,638,400 | — | — |
| 2002-04-17 | $4.73 | $4.73 | 1,470,800 | — | — |
| 2002-04-16 | $4.71 | $4.71 | 1,283,600 | — | — |
| 2002-04-15 | $4.66 | $4.66 | 1,473,200 | — | — |
| 2002-04-12 | $4.66 | $4.66 | 1,219,600 | — | — |
| 2002-04-11 | $4.55 | $4.55 | 1,354,400 | — | — |
| 2002-04-10 | $4.58 | $4.58 | 2,910,000 | — | — |
| 2002-04-09 | $4.40 | $4.40 | 1,628,800 | — | — |
| 2002-04-08 | $4.48 | $4.48 | 2,357,600 | — | — |
| 2002-04-05 | $4.38 | $4.38 | 1,813,200 | — | — |
| 2002-04-04 | $4.23 | $4.23 | 1,172,000 | — | — |
| 2002-04-03 | $4.20 | $4.20 | 1,155,600 | — | — |
| 2002-04-02 | $4.18 | $4.18 | 529,600 | — | — |
| 2002-04-01 | $4.18 | $4.18 | 995,600 | — | — |
| 2002-03-28 | $4.10 | $4.10 | 1,132,000 | — | — |
| 2002-03-27 | $4.11 | $4.11 | 3,598,000 | — | — |
| 2002-03-26 | $4.16 | $4.16 | 1,875,600 | — | — |
| 2002-03-25 | $4.12 | $4.12 | 1,644,000 | — | — |
| 2002-03-22 | $4.15 | $4.15 | 1,315,600 | — | — |
| 2002-03-21 | $4.13 | $4.12 | 2,596,400 | — | — |
| 2002-03-20 | $4.01 | $4.01 | 1,362,400 | — | — |
| 2002-03-19 | $4.10 | $4.10 | 915,600 | — | — |
| 2002-03-18 | $4.04 | $4.04 | 2,758,400 | — | — |
| 2002-03-15 | $3.85 | $3.85 | 1,746,000 | — | — |
| 2002-03-14 | $3.67 | $3.67 | 946,400 | — | — |
| 2002-03-13 | $3.68 | $3.68 | 848,800 | — | — |
| 2002-03-12 | $3.71 | $3.71 | 594,800 | — | — |
| 2002-03-11 | $3.73 | $3.73 | 564,800 | — | — |
| 2002-03-08 | $3.71 | $3.71 | 1,436,400 | — | — |
| 2002-03-07 | $3.63 | $3.63 | 1,590,000 | — | — |
| 2002-03-06 | $3.57 | $3.57 | 1,259,200 | — | — |
| 2002-03-05 | $3.31 | $3.31 | 1,077,200 | — | — |
| 2002-03-04 | $3.49 | $3.49 | 591,600 | — | — |
| 2002-03-01 | $3.41 | $3.41 | 668,000 | — | — |
| 2002-02-28 | $3.40 | $3.40 | 1,236,000 | — | — |
| 2002-02-27 | $3.56 | $3.56 | 606,800 | — | — |
| 2002-02-26 | $3.47 | $3.46 | 377,200 | — | — |
| 2002-02-25 | $3.42 | $3.42 | 1,811,200 | — | — |
| 2002-02-22 | $3.38 | $3.37 | 733,200 | — | — |
| 2002-02-21 | $3.28 | $3.28 | 1,270,000 | — | — |
| 2002-02-20 | $3.19 | $3.19 | 1,382,000 | — | — |
| 2002-02-19 | $3.17 | $3.17 | 779,200 | — | — |
| 2002-02-15 | $3.43 | $3.43 | 1,237,600 | — | — |
| 2002-02-14 | $3.41 | $3.41 | 790,400 | — | — |
| 2002-02-13 | $3.40 | $3.40 | 1,144,400 | — | — |
| 2002-02-12 | $3.27 | $3.27 | 166,800 | — | — |
| 2002-02-11 | $3.30 | $3.30 | 814,400 | — | — |
| 2002-02-08 | $3.11 | $3.11 | 732,400 | — | — |
| 2002-02-07 | $3.13 | $3.13 | 580,000 | — | — |
| 2002-02-06 | $3.15 | $3.15 | 569,200 | — | — |
| 2002-02-05 | $3.20 | $3.20 | 1,525,600 | — | — |
| 2002-02-04 | $3.17 | $3.17 | 850,800 | — | — |
| 2002-02-01 | $3.35 | $3.35 | 816,000 | — | — |
| 2002-01-31 | $3.42 | $3.42 | 1,738,800 | — | — |
| 2002-01-30 | $3.35 | $3.35 | 532,000 | — | — |
| 2002-01-29 | $3.34 | $3.34 | 582,000 | — | — |
| 2002-01-28 | $3.36 | $3.36 | 288,800 | — | — |
| 2002-01-25 | $3.33 | $3.32 | 720,000 | — | — |
| 2002-01-24 | $3.28 | $3.28 | 651,600 | — | — |
| 2002-01-23 | $3.35 | $3.35 | 456,400 | — | — |
| 2002-01-22 | $3.25 | $3.25 | 934,800 | — | — |
| 2002-01-18 | $3.21 | $3.21 | 475,200 | — | — |
| 2002-01-17 | $3.20 | $3.20 | 220,000 | — | — |
| 2002-01-16 | $3.11 | $3.11 | 240,800 | — | — |
| 2002-01-15 | $3.12 | $3.12 | 526,400 | — | — |
| 2002-01-14 | $3.08 | $3.08 | 1,190,000 | — | — |
| 2002-01-11 | $3.25 | $3.24 | 685,200 | — | — |
| 2002-01-10 | $3.25 | $3.25 | 1,857,600 | — | — |
| 2002-01-09 | $3.25 | $3.25 | 2,052,000 | — | — |
| 2002-01-08 | $3.10 | $3.10 | 1,342,400 | — | — |
| 2002-01-07 | $3.00 | $3.00 | 1,057,600 | — | — |
| 2002-01-04 | $2.94 | $2.94 | 1,149,200 | — | — |
| 2002-01-03 | $2.90 | $2.90 | 673,200 | — | — |
| 2002-01-02 | $2.92 | $2.92 | 1,022,800 | — | — |