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
- 1993-11-09 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 | $2.95 | $2.95 | 1,982,400 | — | — |
| 2002-12-30 | $2.84 | $2.84 | 2,157,600 | — | — |
| 2002-12-27 | $2.83 | $2.83 | 2,152,000 | — | — |
| 2002-12-26 | $2.90 | $2.90 | 2,039,200 | — | — |
| 2002-12-24 | $2.85 | $2.85 | 2,208,000 | — | — |
| 2002-12-23 | $2.81 | $2.81 | 6,565,600 | — | — |
| 2002-12-20 | $2.95 | $2.95 | 11,372,800 | — | — |
| 2002-12-19 | $3.18 | $3.18 | 1,204,000 | — | — |
| 2002-12-18 | $3.22 | $3.22 | 2,853,600 | — | — |
| 2002-12-17 | $3.35 | $3.35 | 7,712,800 | — | — |
| 2002-12-16 | $3.26 | $3.26 | 3,137,600 | — | — |
| 2002-12-13 | $3.19 | $3.19 | 2,956,000 | — | — |
| 2002-12-12 | $3.26 | $3.26 | 9,002,400 | — | — |
| 2002-12-11 | $3.58 | $3.58 | 8,920,800 | — | — |
| 2002-12-10 | $3.38 | $3.38 | 4,100,800 | — | — |
| 2002-12-09 | $3.26 | $3.26 | 3,313,600 | — | — |
| 2002-12-06 | $3.28 | $3.28 | 1,658,400 | — | — |
| 2002-12-05 | $3.19 | $3.19 | 3,098,400 | — | — |
| 2002-12-04 | $3.34 | $3.34 | 1,923,200 | — | — |
| 2002-12-03 | $3.33 | $3.33 | 1,960,800 | — | — |
| 2002-12-02 | $3.35 | $3.35 | 2,462,400 | — | — |
| 2002-11-29 | $3.30 | $3.30 | 1,522,400 | — | — |
| 2002-11-27 | $3.21 | $3.21 | 2,801,600 | — | — |
| 2002-11-26 | $3.00 | $3.00 | 2,335,200 | — | — |
| 2002-11-25 | $3.17 | $3.17 | 1,237,600 | — | — |
| 2002-11-22 | $3.12 | $3.12 | 1,766,400 | — | — |
| 2002-11-21 | $3.13 | $3.13 | 2,105,600 | — | — |
| 2002-11-20 | $3.11 | $3.11 | 1,344,000 | — | — |
| 2002-11-19 | $3.02 | $3.02 | 1,777,600 | — | — |
| 2002-11-18 | $3.17 | $3.17 | 3,833,600 | — | — |
| 2002-11-15 | $3.19 | $3.19 | 4,671,200 | — | — |
| 2002-11-14 | $3.03 | $3.03 | 6,402,400 | — | — |
| 2002-11-13 | $2.90 | $2.90 | 3,021,600 | — | — |
| 2002-11-12 | $2.80 | $2.80 | 1,650,400 | — | — |
| 2002-11-11 | $2.78 | $2.78 | 3,705,600 | — | — |
| 2002-11-08 | $2.98 | $2.98 | 2,264,000 | — | — |
| 2002-11-07 | $3.01 | $3.01 | 8,137,600 | — | — |
| 2002-11-06 | $3.25 | $3.25 | 1,858,400 | — | — |
| 2002-11-05 | $3.15 | $3.15 | 1,773,600 | — | — |
| 2002-11-04 | $3.13 | $3.13 | 3,300,800 | — | — |
| 2002-11-01 | $3.20 | $3.20 | 2,048,000 | — | — |
| 2002-10-31 | $3.00 | $3.00 | 1,284,800 | — | — |
| 2002-10-30 | $3.01 | $3.01 | 1,969,600 | — | — |
| 2002-10-29 | $3.08 | $3.08 | 2,031,200 | — | — |
| 2002-10-28 | $3.10 | $3.10 | 2,750,400 | — | — |
| 2002-10-25 | $3.27 | $3.27 | 2,663,200 | — | — |
| 2002-10-24 | $3.09 | $3.09 | 1,756,800 | — | — |
| 2002-10-23 | $3.06 | $3.06 | 1,513,600 | — | — |
| 2002-10-22 | $3.01 | $3.01 | 2,311,200 | — | — |
| 2002-10-21 | $3.06 | $3.06 | 2,090,400 | — | — |
| 2002-10-18 | $2.94 | $2.94 | 2,443,200 | — | — |
| 2002-10-17 | $2.87 | $2.87 | 1,447,200 | — | — |
| 2002-10-16 | $2.84 | $2.84 | 2,066,400 | — | — |
| 2002-10-15 | $2.87 | $2.87 | 3,462,400 | — | — |
| 2002-10-14 | $2.66 | $2.66 | 2,337,600 | — | — |
| 2002-10-11 | $2.68 | $2.68 | 5,131,200 | — | — |
| 2002-10-10 | $2.73 | $2.73 | 7,026,400 | — | — |
| 2002-10-09 | $2.41 | $2.41 | 5,555,200 | — | — |
| 2002-10-08 | $2.52 | $2.52 | 3,395,200 | — | — |
| 2002-10-07 | $2.36 | $2.36 | 2,638,400 | — | — |
| 2002-10-04 | $2.40 | $2.40 | 8,207,200 | — | — |
| 2002-10-03 | $2.46 | $2.46 | 7,685,600 | — | — |
| 2002-10-02 | $2.65 | $2.65 | 4,810,400 | — | — |
| 2002-10-01 | $2.74 | $2.74 | 6,941,600 | — | — |
| 2002-09-30 | $3.04 | $3.04 | 2,848,000 | — | — |
| 2002-09-27 | $3.09 | $3.09 | 2,198,400 | — | — |
| 2002-09-26 | $3.25 | $3.25 | 2,687,200 | — | — |
| 2002-09-25 | $3.19 | $3.19 | 6,634,400 | — | — |
| 2002-09-24 | $2.75 | $2.75 | 4,750,400 | — | — |
| 2002-09-23 | $2.95 | $2.95 | 1,732,800 | — | — |
| 2002-09-20 | $3.12 | $3.12 | 2,790,400 | — | — |
| 2002-09-19 | $3.15 | $3.15 | 3,627,200 | — | — |
| 2002-09-18 | $3.31 | $3.31 | 1,827,200 | — | — |
| 2002-09-17 | $3.26 | $3.26 | 1,751,200 | — | — |
| 2002-09-16 | $3.46 | $3.46 | 799,200 | — | — |
| 2002-09-13 | $3.42 | $3.42 | 1,877,600 | — | — |
| 2002-09-12 | $3.36 | $3.36 | 3,071,200 | — | — |
| 2002-09-11 | $3.46 | $3.46 | 1,220,000 | — | — |
| 2002-09-10 | $3.47 | $3.47 | 6,901,600 | — | — |
| 2002-09-09 | $3.55 | $3.55 | 2,330,400 | — | — |
| 2002-09-06 | $3.30 | $3.30 | 2,403,200 | — | — |
| 2002-09-05 | $3.13 | $3.13 | 2,265,600 | — | — |
| 2002-09-04 | $3.15 | $3.15 | 2,875,200 | — | — |
| 2002-09-03 | $3.02 | $3.02 | 2,794,400 | — | — |
| 2002-08-30 | $3.24 | $3.24 | 2,441,600 | — | — |
| 2002-08-29 | $3.19 | $3.19 | 3,649,600 | — | — |
| 2002-08-28 | $3.24 | $3.24 | 4,058,400 | — | — |
| 2002-08-27 | $3.38 | $3.38 | 4,891,200 | — | — |
| 2002-08-26 | $3.48 | $3.48 | 4,140,800 | — | — |
| 2002-08-23 | $3.63 | $3.63 | 1,604,000 | — | — |
| 2002-08-22 | $3.63 | $3.63 | 2,003,200 | — | — |
| 2002-08-21 | $3.55 | $3.55 | 1,908,000 | — | — |
| 2002-08-20 | $3.65 | $3.65 | 3,703,200 | — | — |
| 2002-08-19 | $3.67 | $3.67 | 3,123,200 | — | — |
| 2002-08-16 | $3.50 | $3.50 | 3,681,600 | — | — |
| 2002-08-15 | $3.43 | $3.43 | 5,205,600 | — | — |
| 2002-08-14 | $3.16 | $3.16 | 3,165,600 | — | — |
| 2002-08-13 | $3.00 | $3.00 | 3,075,200 | — | — |
| 2002-08-12 | $2.99 | $2.99 | 2,583,200 | — | — |
| 2002-08-09 | $3.06 | $3.06 | 1,914,400 | — | — |
| 2002-08-08 | $3.09 | $3.09 | 10,297,600 | — | — |
| 2002-08-07 | $2.62 | $2.62 | 2,698,400 | — | — |
| 2002-08-06 | $2.61 | $2.61 | 2,956,800 | — | — |
| 2002-08-05 | $2.54 | $2.54 | 1,292,800 | — | — |
| 2002-08-02 | $2.62 | $2.62 | 4,548,800 | — | — |
| 2002-08-01 | $2.88 | $2.88 | 4,371,200 | — | — |
| 2002-07-31 | $2.91 | $2.91 | 14,136,800 | — | — |
| 2002-07-30 | $3.47 | $3.47 | 3,216,800 | — | — |
| 2002-07-29 | $3.64 | $3.64 | 3,375,200 | — | — |
| 2002-07-26 | $3.20 | $3.20 | 1,108,000 | — | — |
| 2002-07-25 | $3.06 | $3.06 | 3,700,000 | — | — |
| 2002-07-24 | $3.30 | $3.30 | 3,316,800 | — | — |
| 2002-07-23 | $2.84 | $2.84 | 4,426,400 | — | — |
| 2002-07-22 | $2.83 | $2.83 | 2,448,000 | — | — |
| 2002-07-19 | $2.95 | $2.95 | 2,112,000 | — | — |
| 2002-07-18 | $3.15 | $3.15 | 1,762,400 | — | — |
| 2002-07-17 | $3.18 | $3.18 | 1,939,200 | — | — |
| 2002-07-16 | $3.30 | $3.30 | 2,189,600 | — | — |
| 2002-07-15 | $3.47 | $3.47 | 5,173,600 | — | — |
| 2002-07-12 | $3.86 | $3.86 | 2,236,000 | — | — |
| 2002-07-11 | $3.85 | $3.85 | 2,478,400 | — | — |
| 2002-07-10 | $4.07 | $4.07 | 1,755,200 | — | — |
| 2002-07-09 | $4.30 | $4.30 | 2,198,400 | — | — |
| 2002-07-08 | $4.31 | $4.31 | 1,516,800 | — | — |
| 2002-07-05 | $4.16 | $4.16 | 414,400 | — | — |
| 2002-07-03 | $4.10 | $4.10 | 1,431,200 | — | — |
| 2002-07-02 | $4.02 | $4.02 | 1,883,200 | — | — |
| 2002-07-01 | $4.08 | $4.08 | 1,680,000 | — | — |
| 2002-06-28 | $4.34 | $4.34 | 1,292,000 | — | — |
| 2002-06-27 | $4.22 | $4.22 | 1,853,600 | — | — |
| 2002-06-26 | $4.12 | $4.12 | 1,660,800 | — | — |
| 2002-06-25 | $4.11 | $4.11 | 1,780,000 | — | — |
| 2002-06-24 | $4.41 | $4.41 | 1,523,200 | — | — |
| 2002-06-21 | $4.41 | $4.41 | 633,600 | — | — |
| 2002-06-20 | $4.40 | $4.40 | 3,566,400 | — | — |
| 2002-06-19 | $4.54 | $4.54 | 3,777,600 | — | — |
| 2002-06-18 | $4.60 | $4.60 | 2,637,600 | — | — |
| 2002-06-17 | $4.54 | $4.54 | 1,833,600 | — | — |
| 2002-06-14 | $4.29 | $4.29 | 2,048,000 | — | — |
| 2002-06-13 | $4.25 | $4.25 | 1,786,400 | — | — |
| 2002-06-12 | $4.36 | $4.36 | 1,676,000 | — | — |
| 2002-06-11 | $4.25 | $4.25 | 2,635,200 | — | — |
| 2002-06-10 | $4.14 | $4.14 | 1,542,400 | — | — |
| 2002-06-07 | $3.93 | $3.93 | 751,200 | — | — |
| 2002-06-06 | $3.98 | $3.98 | 479,200 | — | — |
| 2002-06-05 | $3.99 | $3.99 | 1,423,200 | — | — |
| 2002-06-04 | $3.94 | $3.94 | 892,800 | — | — |
| 2002-06-03 | $3.82 | $3.82 | 1,242,400 | — | — |
| 2002-05-31 | $3.70 | $3.70 | 1,245,600 | — | — |
| 2002-05-30 | $3.73 | $3.73 | 2,240,000 | — | — |
| 2002-05-29 | $3.82 | $3.82 | 1,239,200 | — | — |
| 2002-05-28 | $3.93 | $3.93 | 959,200 | — | — |
| 2002-05-24 | $3.91 | $3.91 | 757,600 | — | — |
| 2002-05-23 | $4.00 | $4.00 | 1,576,000 | — | — |
| 2002-05-22 | $3.75 | $3.75 | 2,895,200 | — | — |
| 2002-05-21 | $3.75 | $3.75 | 2,083,200 | — | — |
| 2002-05-20 | $4.10 | $4.10 | 1,571,200 | — | — |
| 2002-05-17 | $4.22 | $4.22 | 1,835,200 | — | — |
| 2002-05-16 | $4.23 | $4.23 | 2,675,200 | — | — |
| 2002-05-15 | $4.23 | $4.23 | 2,943,200 | — | — |
| 2002-05-14 | $4.06 | $4.06 | 1,390,400 | — | — |
| 2002-05-13 | $3.86 | $3.86 | 1,475,200 | — | — |
| 2002-05-10 | $3.88 | $3.88 | 1,881,600 | — | — |
| 2002-05-09 | $3.78 | $3.78 | 3,173,600 | — | — |
| 2002-05-08 | $3.69 | $3.69 | 5,150,400 | — | — |
| 2002-05-07 | $3.88 | $3.88 | 2,530,400 | — | — |
| 2002-05-06 | $3.68 | $3.68 | 920,800 | — | — |
| 2002-05-03 | $3.81 | $3.81 | 729,600 | — | — |
| 2002-05-02 | $3.90 | $3.90 | 800,800 | — | — |
| 2002-05-01 | $3.89 | $3.89 | 1,266,400 | — | — |
| 2002-04-30 | $3.78 | $3.78 | 1,736,800 | — | — |
| 2002-04-29 | $3.91 | $3.91 | 1,208,800 | — | — |
| 2002-04-26 | $3.98 | $3.98 | 820,800 | — | — |
| 2002-04-25 | $3.97 | $3.97 | 2,127,200 | — | — |
| 2002-04-24 | $3.82 | $3.82 | 1,520,000 | — | — |
| 2002-04-23 | $3.89 | $3.89 | 2,256,800 | — | — |
| 2002-04-22 | $3.88 | $3.88 | 2,638,400 | — | — |
| 2002-04-19 | $3.79 | $3.79 | 2,757,600 | — | — |
| 2002-04-18 | $3.70 | $3.70 | 3,561,600 | — | — |
| 2002-04-17 | $3.70 | $3.70 | 14,294,400 | — | — |
| 2002-04-16 | $3.63 | $3.63 | 3,812,000 | — | — |
| 2002-04-15 | $3.50 | $3.50 | 2,201,600 | — | — |
| 2002-04-12 | $3.59 | $3.59 | 2,701,600 | — | — |
| 2002-04-11 | $3.54 | $3.54 | 4,511,200 | — | — |
| 2002-04-10 | $3.45 | $3.45 | 3,428,000 | — | — |
| 2002-04-09 | $3.21 | $3.21 | 4,012,800 | — | — |
| 2002-04-08 | $2.95 | $2.95 | 1,593,600 | — | — |
| 2002-04-05 | $2.94 | $2.94 | 1,026,400 | — | — |
| 2002-04-04 | $2.86 | $2.86 | 1,137,600 | — | — |
| 2002-04-03 | $2.74 | $2.74 | 1,470,400 | — | — |
| 2002-04-02 | $2.68 | $2.68 | 1,687,200 | — | — |
| 2002-04-01 | $2.86 | $2.86 | 785,600 | — | — |
| 2002-03-28 | $2.92 | $2.92 | 502,400 | — | — |
| 2002-03-27 | $2.90 | $2.89 | 609,600 | — | — |
| 2002-03-26 | $2.87 | $2.87 | 562,400 | — | — |
| 2002-03-25 | $2.87 | $2.87 | 703,200 | — | — |
| 2002-03-22 | $2.88 | $2.88 | 1,122,400 | — | — |
| 2002-03-21 | $2.88 | $2.88 | 1,016,000 | — | — |
| 2002-03-20 | $2.87 | $2.87 | 215,200 | — | — |
| 2002-03-19 | $2.87 | $2.87 | 1,092,000 | — | — |
| 2002-03-18 | $2.87 | $2.87 | 1,241,600 | — | — |
| 2002-03-15 | $2.88 | $2.88 | 2,303,200 | — | — |
| 2002-03-14 | $2.84 | $2.84 | 3,713,600 | — | — |
| 2002-03-13 | $3.04 | $3.03 | 1,236,000 | — | — |
| 2002-03-12 | $3.09 | $3.09 | 1,226,400 | — | — |
| 2002-03-11 | $3.09 | $3.09 | 1,381,600 | — | — |
| 2002-03-08 | $3.04 | $3.04 | 641,600 | — | — |
| 2002-03-07 | $2.93 | $2.93 | 922,400 | — | — |
| 2002-03-06 | $2.91 | $2.91 | 1,146,400 | — | — |
| 2002-03-05 | $2.78 | $2.78 | 3,400,800 | — | — |
| 2002-03-04 | $2.75 | $2.75 | 3,097,600 | — | — |
| 2002-03-01 | $2.92 | $2.92 | 783,200 | — | — |
| 2002-02-28 | $2.96 | $2.96 | 354,400 | — | — |
| 2002-02-27 | $2.97 | $2.97 | 944,000 | — | — |
| 2002-02-26 | $2.93 | $2.93 | 2,437,600 | — | — |
| 2002-02-25 | $3.00 | $3.00 | 1,504,800 | — | — |
| 2002-02-22 | $3.26 | $3.26 | 1,280,800 | — | — |
| 2002-02-21 | $3.20 | $3.20 | 264,800 | — | — |
| 2002-02-20 | $3.24 | $3.24 | 866,400 | — | — |
| 2002-02-19 | $3.23 | $3.23 | 343,200 | — | — |
| 2002-02-15 | $3.26 | $3.26 | 1,008,800 | — | — |
| 2002-02-14 | $3.26 | $3.26 | 474,400 | — | — |
| 2002-02-13 | $3.29 | $3.29 | 523,200 | — | — |
| 2002-02-12 | $3.32 | $3.32 | 977,600 | — | — |
| 2002-02-11 | $3.41 | $3.41 | 1,869,600 | — | — |
| 2002-02-08 | $3.22 | $3.22 | 455,200 | — | — |
| 2002-02-07 | $3.22 | $3.22 | 814,400 | — | — |
| 2002-02-06 | $3.17 | $3.17 | 710,400 | — | — |
| 2002-02-05 | $3.20 | $3.20 | 375,200 | — | — |
| 2002-02-04 | $3.21 | $3.21 | 739,200 | — | — |
| 2002-02-01 | $3.22 | $3.22 | 804,000 | — | — |
| 2002-01-31 | $3.27 | $3.27 | 1,046,400 | — | — |
| 2002-01-30 | $3.25 | $3.25 | 837,600 | — | — |
| 2002-01-29 | $3.25 | $3.25 | 1,344,800 | — | — |
| 2002-01-28 | $3.26 | $3.26 | 1,329,600 | — | — |
| 2002-01-25 | $3.25 | $3.25 | 895,200 | — | — |
| 2002-01-24 | $3.23 | $3.23 | 572,800 | — | — |
| 2002-01-23 | $3.15 | $3.14 | 808,000 | — | — |
| 2002-01-22 | $3.13 | $3.13 | 1,060,800 | — | — |
| 2002-01-18 | $3.08 | $3.08 | 989,600 | — | — |
| 2002-01-17 | $2.98 | $2.98 | 979,200 | — | — |
| 2002-01-16 | $2.90 | $2.89 | 1,345,600 | — | — |
| 2002-01-15 | $3.11 | $3.11 | 467,200 | — | — |
| 2002-01-14 | $3.09 | $3.09 | 2,468,800 | — | — |
| 2002-01-11 | $3.09 | $3.09 | 1,428,800 | — | — |
| 2002-01-10 | $3.14 | $3.14 | 2,065,600 | — | — |
| 2002-01-09 | $3.11 | $3.11 | 492,000 | — | — |
| 2002-01-08 | $3.10 | $3.10 | 1,560,800 | — | — |
| 2002-01-07 | $3.11 | $3.11 | 1,036,000 | — | — |
| 2002-01-04 | $3.09 | $3.09 | 1,559,200 | — | — |
| 2002-01-03 | $3.13 | $3.13 | 1,127,200 | — | — |
| 2002-01-02 | $3.07 | $3.07 | 1,752,800 | — | — |