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
- 2002-01-29 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 | $5.07 | $5.07 | 364,650 | — | — |
| 2002-12-30 | $4.90 | $4.90 | 176,550 | — | — |
| 2002-12-27 | $4.87 | $4.87 | 115,200 | — | — |
| 2002-12-26 | $4.89 | $4.89 | 80,400 | — | — |
| 2002-12-24 | $4.84 | $4.84 | 63,000 | — | — |
| 2002-12-23 | $4.87 | $4.87 | 383,100 | — | — |
| 2002-12-20 | $4.76 | $4.76 | 622,050 | — | — |
| 2002-12-19 | $4.87 | $4.87 | 875,700 | — | — |
| 2002-12-18 | $5.67 | $5.67 | 243,600 | — | — |
| 2002-12-17 | $5.83 | $5.83 | 274,800 | — | — |
| 2002-12-16 | $5.77 | $5.77 | 66,750 | — | — |
| 2002-12-13 | $5.80 | $5.80 | 144,300 | — | — |
| 2002-12-12 | $5.78 | $5.78 | 330,450 | — | — |
| 2002-12-11 | $5.85 | $5.85 | 218,400 | — | — |
| 2002-12-10 | $5.95 | $5.95 | 325,350 | — | — |
| 2002-12-09 | $5.77 | $5.77 | 227,550 | — | — |
| 2002-12-06 | $5.61 | $5.61 | 356,700 | — | — |
| 2002-12-05 | $5.76 | $5.76 | 130,350 | — | — |
| 2002-12-04 | $5.73 | $5.73 | 759,600 | — | — |
| 2002-12-03 | $5.73 | $5.73 | 511,800 | — | — |
| 2002-12-02 | $5.63 | $5.63 | 615,150 | — | — |
| 2002-11-29 | $5.39 | $5.39 | 114,750 | — | — |
| 2002-11-27 | $5.49 | $5.49 | 385,350 | — | — |
| 2002-11-26 | $5.63 | $5.63 | 1,415,550 | — | — |
| 2002-11-25 | $5.83 | $5.83 | 1,099,050 | — | — |
| 2002-11-22 | $5.73 | $5.73 | 834,000 | — | — |
| 2002-11-21 | $5.42 | $5.42 | 908,100 | — | — |
| 2002-11-20 | $4.71 | $4.71 | 1,314,000 | — | — |
| 2002-11-19 | $4.74 | $4.74 | 1,805,550 | — | — |
| 2002-11-18 | $4.31 | $4.31 | 972,150 | — | — |
| 2002-11-15 | $4.67 | $4.67 | 426,000 | — | — |
| 2002-11-14 | $4.76 | $4.76 | 385,950 | — | — |
| 2002-11-13 | $4.63 | $4.63 | 171,300 | — | — |
| 2002-11-12 | $4.63 | $4.63 | 459,300 | — | — |
| 2002-11-11 | $4.60 | $4.60 | 356,250 | — | — |
| 2002-11-08 | $4.64 | $4.64 | 135,450 | — | — |
| 2002-11-07 | $4.69 | $4.69 | 463,650 | — | — |
| 2002-11-06 | $4.69 | $4.69 | 814,500 | — | — |
| 2002-11-05 | $4.39 | $4.39 | 340,350 | — | — |
| 2002-11-04 | $4.47 | $4.47 | 860,700 | — | — |
| 2002-11-01 | $4.06 | $4.06 | 686,700 | — | — |
| 2002-10-31 | $4.07 | $4.07 | 260,400 | — | — |
| 2002-10-30 | $4.16 | $4.16 | 792,900 | — | — |
| 2002-10-29 | $3.85 | $3.85 | 586,950 | — | — |
| 2002-10-28 | $3.33 | $3.33 | 253,800 | — | — |
| 2002-10-25 | $3.00 | $3.00 | 463,950 | — | — |
| 2002-10-24 | $2.90 | $2.90 | 92,550 | — | — |
| 2002-10-23 | $2.87 | $2.87 | 37,950 | — | — |
| 2002-10-22 | $2.89 | $2.89 | 38,400 | — | — |
| 2002-10-21 | $2.83 | $2.83 | 47,850 | — | — |
| 2002-10-18 | $2.90 | $2.90 | 133,950 | — | — |
| 2002-10-17 | $3.09 | $3.09 | 237,600 | — | — |
| 2002-10-16 | $2.93 | $2.93 | 103,350 | — | — |
| 2002-10-15 | $3.03 | $3.03 | 230,400 | — | — |
| 2002-10-14 | $2.69 | $2.69 | 49,200 | — | — |
| 2002-10-11 | $2.73 | $2.73 | 114,000 | — | — |
| 2002-10-10 | $2.58 | $2.58 | 174,900 | — | — |
| 2002-10-09 | $2.43 | $2.43 | 83,700 | — | — |
| 2002-10-08 | $2.43 | $2.43 | 112,200 | — | — |
| 2002-10-07 | $2.49 | $2.49 | 168,300 | — | — |
| 2002-10-04 | $2.64 | $2.64 | 111,450 | — | — |
| 2002-10-03 | $2.99 | $2.99 | 94,800 | — | — |
| 2002-10-02 | $3.17 | $3.17 | 54,450 | — | — |
| 2002-10-01 | $3.17 | $3.17 | 141,900 | — | — |
| 2002-09-30 | $3.21 | $3.21 | 85,350 | — | — |
| 2002-09-27 | $3.21 | $3.21 | 82,350 | — | — |
| 2002-09-26 | $3.30 | $3.30 | 98,100 | — | — |
| 2002-09-25 | $3.20 | $3.20 | 18,150 | — | — |
| 2002-09-24 | $3.13 | $3.13 | 43,350 | — | — |
| 2002-09-23 | $3.17 | $3.17 | 127,050 | — | — |
| 2002-09-20 | $3.17 | $3.17 | 125,850 | — | — |
| 2002-09-19 | $3.07 | $3.07 | 114,300 | — | — |
| 2002-09-18 | $3.20 | $3.20 | 216,150 | — | — |
| 2002-09-17 | $3.47 | $3.47 | 259,350 | — | — |
| 2002-09-16 | $3.90 | $3.90 | 334,350 | — | — |
| 2002-09-13 | $3.97 | $3.97 | 263,700 | — | — |
| 2002-09-12 | $3.97 | $3.97 | 36,750 | — | — |
| 2002-09-11 | $3.95 | $3.95 | 75,600 | — | — |
| 2002-09-10 | $3.97 | $3.97 | 413,100 | — | — |
| 2002-09-09 | $3.96 | $3.96 | 138,600 | — | — |
| 2002-09-06 | $3.95 | $3.95 | 234,300 | — | — |
| 2002-09-05 | $3.69 | $3.69 | 78,750 | — | — |
| 2002-09-04 | $3.74 | $3.74 | 146,850 | — | — |
| 2002-09-03 | $3.85 | $3.85 | 122,250 | — | — |
| 2002-08-30 | $3.99 | $3.99 | 148,500 | — | — |
| 2002-08-29 | $3.94 | $3.94 | 135,750 | — | — |
| 2002-08-28 | $3.97 | $3.97 | 267,600 | — | — |
| 2002-08-27 | $3.90 | $3.90 | 319,950 | — | — |
| 2002-08-26 | $4.00 | $4.00 | 253,500 | — | — |
| 2002-08-23 | $3.79 | $3.79 | 189,450 | — | — |
| 2002-08-22 | $3.93 | $3.93 | 153,000 | — | — |
| 2002-08-21 | $3.91 | $3.91 | 116,550 | — | — |
| 2002-08-20 | $3.83 | $3.83 | 323,400 | — | — |
| 2002-08-19 | $3.54 | $3.54 | 195,300 | — | — |
| 2002-08-16 | $3.67 | $3.67 | 229,800 | — | — |
| 2002-08-15 | $3.60 | $3.60 | 222,450 | — | — |
| 2002-08-14 | $3.10 | $3.10 | 237,150 | — | — |
| 2002-08-13 | $2.93 | $2.93 | 270,600 | — | — |
| 2002-08-12 | $2.69 | $2.69 | 187,950 | — | — |
| 2002-08-09 | $2.79 | $2.79 | 118,050 | — | — |
| 2002-08-08 | $2.83 | $2.83 | 482,850 | — | — |
| 2002-08-07 | $3.01 | $3.01 | 313,650 | — | — |
| 2002-08-06 | $3.21 | $3.21 | 269,100 | — | — |
| 2002-08-05 | $3.28 | $3.28 | 407,550 | — | — |
| 2002-08-02 | $3.81 | $3.81 | 1,115,100 | — | — |
| 2002-08-01 | $4.63 | $4.63 | 771,900 | — | — |
| 2002-07-31 | $4.03 | $4.03 | 448,650 | — | — |
| 2002-07-30 | $4.00 | $4.00 | 1,186,500 | — | — |
| 2002-07-29 | $3.83 | $3.83 | 1,665,300 | — | — |
| 2002-07-26 | $4.67 | $4.67 | 122,250 | — | — |
| 2002-07-25 | $4.81 | $4.81 | 81,150 | — | — |
| 2002-07-24 | $4.98 | $4.98 | 228,150 | — | — |
| 2002-07-23 | $5.15 | $5.15 | 41,250 | — | — |
| 2002-07-22 | $5.30 | $5.30 | 83,850 | — | — |
| 2002-07-19 | $5.23 | $5.23 | 96,750 | — | — |
| 2002-07-18 | $5.23 | $5.23 | 278,250 | — | — |
| 2002-07-17 | $5.18 | $5.18 | 366,900 | — | — |
| 2002-07-16 | $4.82 | $4.82 | 97,050 | — | — |
| 2002-07-15 | $4.98 | $4.98 | 121,800 | — | — |
| 2002-07-12 | $5.48 | $5.48 | 28,050 | — | — |
| 2002-07-11 | $5.52 | $5.52 | 40,650 | — | — |
| 2002-07-10 | $5.20 | $5.20 | 159,450 | — | — |
| 2002-07-09 | $5.33 | $5.33 | 56,850 | — | — |
| 2002-07-08 | $5.63 | $5.63 | 113,250 | — | — |
| 2002-07-05 | $5.27 | $5.27 | 73,350 | — | — |
| 2002-07-03 | $4.95 | $4.95 | 117,750 | — | — |
| 2002-07-02 | $4.93 | $4.93 | 214,500 | — | — |
| 2002-07-01 | $5.15 | $5.15 | 171,600 | — | — |
| 2002-06-28 | $5.03 | $5.03 | 715,050 | — | — |
| 2002-06-27 | $5.63 | $5.63 | 461,850 | — | — |
| 2002-06-26 | $5.60 | $5.60 | 359,700 | — | — |
| 2002-06-25 | $5.51 | $5.51 | 357,150 | — | — |
| 2002-06-24 | $5.53 | $5.53 | 345,600 | — | — |
| 2002-06-21 | $6.01 | $6.01 | 574,500 | — | — |
| 2002-06-20 | $6.67 | $6.67 | 1,523,850 | — | — |
| 2002-06-19 | $9.41 | $9.41 | 295,200 | — | — |
| 2002-06-18 | $10.20 | $10.20 | 70,500 | — | — |
| 2002-06-17 | $10.00 | $10.00 | 78,750 | — | — |
| 2002-06-14 | $9.83 | $9.83 | 25,950 | — | — |
| 2002-06-13 | $9.68 | $9.68 | 46,950 | — | — |
| 2002-06-12 | $9.84 | $9.84 | 192,750 | — | — |
| 2002-06-11 | $9.85 | $9.85 | 66,000 | — | — |
| 2002-06-10 | $9.93 | $9.93 | 177,750 | — | — |
| 2002-06-07 | $9.20 | $9.20 | 484,800 | — | — |
| 2002-06-06 | $9.33 | $9.33 | 203,550 | — | — |
| 2002-06-05 | $9.67 | $9.67 | 188,700 | — | — |
| 2002-06-04 | $9.56 | $9.56 | 162,750 | — | — |
| 2002-06-03 | $9.92 | $9.92 | 258,900 | — | — |
| 2002-05-31 | $10.80 | $10.80 | 71,700 | — | — |
| 2002-05-30 | $10.65 | $10.65 | 324,000 | — | — |
| 2002-05-29 | $10.67 | $10.67 | 169,650 | — | — |
| 2002-05-28 | $11.27 | $11.27 | 76,200 | — | — |
| 2002-05-24 | $11.40 | $11.40 | 87,750 | — | — |
| 2002-05-23 | $11.30 | $11.30 | 44,400 | — | — |
| 2002-05-22 | $11.40 | $11.40 | 26,700 | — | — |
| 2002-05-21 | $11.40 | $11.40 | 78,600 | — | — |
| 2002-05-20 | $11.96 | $11.96 | 46,800 | — | — |
| 2002-05-17 | $11.45 | $11.45 | 25,050 | — | — |
| 2002-05-16 | $11.50 | $11.50 | 72,150 | — | — |
| 2002-05-15 | $12.69 | $12.69 | 81,300 | — | — |
| 2002-05-14 | $12.53 | $12.53 | 55,650 | — | — |
| 2002-05-13 | $12.19 | $12.19 | 154,650 | — | — |
| 2002-05-10 | $11.47 | $11.47 | 117,900 | — | — |
| 2002-05-09 | $12.00 | $12.00 | 46,500 | — | — |
| 2002-05-08 | $12.03 | $12.03 | 61,200 | — | — |
| 2002-05-07 | $12.00 | $12.00 | 117,450 | — | — |
| 2002-05-06 | $12.23 | $12.23 | 71,850 | — | — |
| 2002-05-03 | $12.16 | $12.16 | 99,900 | — | — |
| 2002-05-02 | $12.10 | $12.10 | 170,850 | — | — |
| 2002-05-01 | $11.36 | $11.36 | 51,150 | — | — |
| 2002-04-30 | $11.22 | $11.22 | 133,350 | — | — |
| 2002-04-29 | $11.31 | $11.31 | 107,400 | — | — |
| 2002-04-26 | $11.00 | $11.00 | 439,800 | — | — |
| 2002-04-25 | $12.10 | $12.10 | 403,950 | — | — |
| 2002-04-24 | $12.60 | $12.60 | 122,700 | — | — |
| 2002-04-23 | $12.47 | $12.47 | 36,000 | — | — |
| 2002-04-22 | $12.97 | $12.97 | 220,500 | — | — |
| 2002-04-19 | $12.84 | $12.84 | 54,450 | — | — |
| 2002-04-18 | $12.89 | $12.89 | 372,300 | — | — |
| 2002-04-17 | $13.30 | $13.30 | 259,200 | — | — |
| 2002-04-16 | $12.97 | $12.97 | 229,950 | — | — |
| 2002-04-15 | $12.83 | $12.83 | 291,750 | — | — |
| 2002-04-12 | $12.77 | $12.77 | 466,050 | — | — |
| 2002-04-11 | $12.70 | $12.70 | 620,100 | — | — |
| 2002-04-10 | $12.63 | $12.63 | 268,350 | — | — |
| 2002-04-09 | $12.63 | $12.63 | 76,800 | — | — |
| 2002-04-08 | $12.39 | $12.39 | 86,700 | — | — |
| 2002-04-05 | $12.47 | $12.47 | 75,900 | — | — |
| 2002-04-04 | $12.66 | $12.66 | 171,300 | — | — |
| 2002-04-03 | $11.73 | $11.73 | 55,800 | — | — |
| 2002-04-02 | $11.16 | $11.16 | 103,050 | — | — |
| 2002-04-01 | $11.58 | $11.58 | 67,200 | — | — |
| 2002-03-28 | $11.50 | $11.50 | 78,750 | — | — |
| 2002-03-27 | $11.10 | $11.10 | 242,850 | — | — |
| 2002-03-26 | $10.91 | $10.91 | 157,050 | — | — |
| 2002-03-25 | $11.33 | $11.33 | 216,150 | — | — |
| 2002-03-22 | $11.61 | $11.61 | 148,800 | — | — |
| 2002-03-21 | $11.42 | $11.42 | 634,800 | — | — |
| 2002-03-20 | $12.24 | $12.24 | 102,600 | — | — |
| 2002-03-19 | $12.00 | $12.00 | 68,250 | — | — |
| 2002-03-18 | $11.30 | $11.30 | 135,450 | — | — |
| 2002-03-15 | $10.77 | $10.77 | 79,800 | — | — |
| 2002-03-14 | $10.73 | $10.73 | 191,550 | — | — |
| 2002-03-13 | $10.80 | $10.80 | 277,650 | — | — |
| 2002-03-12 | $11.62 | $11.62 | 438,150 | — | — |
| 2002-03-11 | $11.83 | $11.83 | 296,700 | — | — |
| 2002-03-08 | $11.15 | $11.15 | 276,450 | — | — |
| 2002-03-07 | $10.77 | $10.77 | 144,600 | — | — |
| 2002-03-06 | $10.60 | $10.60 | 375,450 | — | — |
| 2002-03-05 | $10.00 | $10.00 | 462,600 | — | — |
| 2002-03-04 | $9.67 | $9.67 | 164,100 | — | — |
| 2002-03-01 | $8.77 | $8.77 | 160,650 | — | — |
| 2002-02-28 | $8.41 | $8.41 | 298,350 | — | — |
| 2002-02-27 | $8.40 | $8.40 | 602,550 | — | — |
| 2002-02-26 | $8.40 | $8.40 | 1,137,150 | — | — |
| 2002-02-25 | $9.09 | $9.09 | 292,500 | — | — |
| 2002-02-22 | $9.38 | $9.38 | 135,900 | — | — |
| 2002-02-21 | $9.53 | $9.53 | 317,250 | — | — |
| 2002-02-20 | $8.99 | $8.99 | 505,050 | — | — |
| 2002-02-19 | $9.69 | $9.69 | 133,650 | — | — |
| 2002-02-15 | $10.05 | $10.05 | 226,200 | — | — |
| 2002-02-14 | $9.84 | $9.84 | 552,300 | — | — |
| 2002-02-13 | $9.79 | $9.79 | 1,501,500 | — | — |
| 2002-02-12 | $8.79 | $8.79 | 81,450 | — | — |
| 2002-02-11 | $8.87 | $8.87 | 237,150 | — | — |
| 2002-02-08 | $8.73 | $8.73 | 668,850 | — | — |
| 2002-02-07 | $8.67 | $8.67 | 277,200 | — | — |
| 2002-02-06 | $9.00 | $9.00 | 414,750 | — | — |
| 2002-02-05 | $8.67 | $8.67 | 1,141,200 | — | — |
| 2002-02-04 | $8.71 | $8.71 | 563,100 | — | — |
| 2002-02-01 | $8.77 | $8.77 | 771,600 | — | — |
| 2002-01-31 | $8.65 | $8.65 | 1,156,050 | — | — |
| 2002-01-30 | $8.78 | $8.78 | 1,665,150 | — | — |
| 2002-01-29 | $8.74 | $8.74 | 10,910,700 | — | — |