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
- 1994-04-04 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 | 495,200 | — | — |
| 2002-12-30 | $2.89 | $2.89 | 484,400 | — | — |
| 2002-12-27 | $2.82 | $2.82 | 193,600 | — | — |
| 2002-12-26 | $2.86 | $2.86 | 106,000 | — | — |
| 2002-12-24 | $2.80 | $2.80 | 50,400 | — | — |
| 2002-12-23 | $2.85 | $2.85 | 66,800 | — | — |
| 2002-12-20 | $2.82 | $2.82 | 90,800 | — | — |
| 2002-12-19 | $2.80 | $2.80 | 366,000 | — | — |
| 2002-12-18 | $2.90 | $2.90 | 1,369,600 | — | — |
| 2002-12-17 | $2.51 | $2.51 | 57,200 | — | — |
| 2002-12-16 | $2.51 | $2.51 | 116,000 | — | — |
| 2002-12-13 | $2.54 | $2.54 | 62,000 | — | — |
| 2002-12-12 | $2.50 | $2.50 | 27,600 | — | — |
| 2002-12-11 | $2.54 | $2.54 | 28,800 | — | — |
| 2002-12-10 | $2.49 | $2.49 | 45,600 | — | — |
| 2002-12-09 | $2.51 | $2.51 | 58,400 | — | — |
| 2002-12-06 | $2.56 | $2.56 | 80,800 | — | — |
| 2002-12-05 | $2.50 | $2.50 | 106,800 | — | — |
| 2002-12-04 | $2.53 | $2.53 | 111,200 | — | — |
| 2002-12-03 | $2.45 | $2.45 | 146,400 | — | — |
| 2002-12-02 | $2.58 | $2.58 | 140,800 | — | — |
| 2002-11-29 | $2.64 | $2.64 | 62,800 | — | — |
| 2002-11-27 | $2.62 | $2.62 | 172,400 | — | — |
| 2002-11-26 | $2.47 | $2.47 | 229,600 | — | — |
| 2002-11-25 | $2.51 | $2.51 | 224,400 | — | — |
| 2002-11-22 | $2.53 | $2.53 | 177,200 | — | — |
| 2002-11-21 | $2.55 | $2.55 | 206,400 | — | — |
| 2002-11-20 | $2.64 | $2.64 | 203,200 | — | — |
| 2002-11-19 | $2.70 | $2.70 | 897,200 | — | — |
| 2002-11-18 | $2.48 | $2.48 | 358,000 | — | — |
| 2002-11-15 | $2.13 | $2.13 | 78,400 | — | — |
| 2002-11-14 | $2.12 | $2.12 | 98,400 | — | — |
| 2002-11-13 | $2.15 | $2.15 | 102,800 | — | — |
| 2002-11-12 | $2.10 | $2.10 | 277,200 | — | — |
| 2002-11-11 | $2.19 | $2.19 | 74,000 | — | — |
| 2002-11-08 | $2.25 | $2.25 | 269,200 | — | — |
| 2002-11-07 | $2.33 | $2.33 | 66,800 | — | — |
| 2002-11-06 | $2.48 | $2.48 | 414,000 | — | — |
| 2002-11-05 | $2.31 | $2.31 | 92,000 | — | — |
| 2002-11-04 | $2.29 | $2.29 | 100,400 | — | — |
| 2002-11-01 | $2.32 | $2.32 | 121,200 | — | — |
| 2002-10-31 | $2.32 | $2.32 | 248,400 | — | — |
| 2002-10-30 | $2.40 | $2.40 | 133,600 | — | — |
| 2002-10-29 | $2.43 | $2.43 | 234,800 | — | — |
| 2002-10-28 | $2.40 | $2.40 | 689,200 | — | — |
| 2002-10-25 | $2.33 | $2.33 | 268,400 | — | — |
| 2002-10-24 | $2.22 | $2.22 | 226,000 | — | — |
| 2002-10-23 | $2.30 | $2.30 | 97,200 | — | — |
| 2002-10-22 | $2.36 | $2.36 | 512,000 | — | — |
| 2002-10-21 | $2.41 | $2.41 | 2,215,200 | — | — |
| 2002-10-18 | $2.17 | $2.17 | 355,200 | — | — |
| 2002-10-17 | $2.26 | $2.26 | 825,200 | — | — |
| 2002-10-16 | $2.09 | $2.09 | 1,590,800 | — | — |
| 2002-10-15 | $1.71 | $1.71 | 273,200 | — | — |
| 2002-10-14 | $1.64 | $1.64 | 58,800 | — | — |
| 2002-10-11 | $1.59 | $1.59 | 59,200 | — | — |
| 2002-10-10 | $1.67 | $1.67 | 48,400 | — | — |
| 2002-10-09 | $1.56 | $1.56 | 43,200 | — | — |
| 2002-10-08 | $1.49 | $1.49 | 110,800 | — | — |
| 2002-10-07 | $1.55 | $1.55 | 76,000 | — | — |
| 2002-10-04 | $1.66 | $1.66 | 69,200 | — | — |
| 2002-10-03 | $1.71 | $1.71 | 137,600 | — | — |
| 2002-10-02 | $1.65 | $1.65 | 65,200 | — | — |
| 2002-10-01 | $1.60 | $1.60 | 28,400 | — | — |
| 2002-09-30 | $1.63 | $1.63 | 45,600 | — | — |
| 2002-09-27 | $1.58 | $1.58 | 70,400 | — | — |
| 2002-09-26 | $1.55 | $1.55 | 218,800 | — | — |
| 2002-09-25 | $1.31 | $1.31 | 167,600 | — | — |
| 2002-09-24 | $1.28 | $1.28 | 230,800 | — | — |
| 2002-09-23 | $1.55 | $1.55 | 40,400 | — | — |
| 2002-09-20 | $1.55 | $1.55 | 38,000 | — | — |
| 2002-09-19 | $1.56 | $1.56 | 84,800 | — | — |
| 2002-09-18 | $1.59 | $1.59 | 20,400 | — | — |
| 2002-09-17 | $1.63 | $1.63 | 138,800 | — | — |
| 2002-09-16 | $1.56 | $1.56 | 9,600 | — | — |
| 2002-09-13 | $1.59 | $1.59 | 60,000 | — | — |
| 2002-09-12 | $1.60 | $1.60 | 35,600 | — | — |
| 2002-09-11 | $1.61 | $1.61 | 42,800 | — | — |
| 2002-09-10 | $1.56 | $1.56 | 71,600 | — | — |
| 2002-09-09 | $1.54 | $1.54 | 47,200 | — | — |
| 2002-09-06 | $1.53 | $1.53 | 158,800 | — | — |
| 2002-09-05 | $1.60 | $1.60 | 136,400 | — | — |
| 2002-09-04 | $1.69 | $1.69 | 94,800 | — | — |
| 2002-09-03 | $1.69 | $1.69 | 103,600 | — | — |
| 2002-08-30 | $1.71 | $1.71 | 271,600 | — | — |
| 2002-08-29 | $1.63 | $1.63 | 197,200 | — | — |
| 2002-08-28 | $1.57 | $1.57 | 33,600 | — | — |
| 2002-08-27 | $1.55 | $1.55 | 47,200 | — | — |
| 2002-08-26 | $1.57 | $1.57 | 96,400 | — | — |
| 2002-08-23 | $1.57 | $1.57 | 64,400 | — | — |
| 2002-08-22 | $1.58 | $1.58 | 59,200 | — | — |
| 2002-08-21 | $1.58 | $1.58 | 119,600 | — | — |
| 2002-08-20 | $1.63 | $1.63 | 246,800 | — | — |
| 2002-08-19 | $1.61 | $1.61 | 101,200 | — | — |
| 2002-08-16 | $1.53 | $1.53 | 102,800 | — | — |
| 2002-08-15 | $1.63 | $1.63 | 39,600 | — | — |
| 2002-08-14 | $1.60 | $1.60 | 142,000 | — | — |
| 2002-08-13 | $1.69 | $1.69 | 86,000 | — | — |
| 2002-08-12 | $1.72 | $1.72 | 93,200 | — | — |
| 2002-08-09 | $1.74 | $1.74 | 64,800 | — | — |
| 2002-08-08 | $1.75 | $1.75 | 155,200 | — | — |
| 2002-08-07 | $1.75 | $1.75 | 140,000 | — | — |
| 2002-08-06 | $1.71 | $1.71 | 241,200 | — | — |
| 2002-08-05 | $1.69 | $1.69 | 161,200 | — | — |
| 2002-08-02 | $1.63 | $1.63 | 36,000 | — | — |
| 2002-08-01 | $1.61 | $1.61 | 56,000 | — | — |
| 2002-07-31 | $1.65 | $1.65 | 327,200 | — | — |
| 2002-07-30 | $1.52 | $1.52 | 192,400 | — | — |
| 2002-07-29 | $1.52 | $1.52 | 82,800 | — | — |
| 2002-07-26 | $1.50 | $1.50 | 163,600 | — | — |
| 2002-07-25 | $1.51 | $1.51 | 81,200 | — | — |
| 2002-07-24 | $1.53 | $1.53 | 177,200 | — | — |
| 2002-07-23 | $1.35 | $1.35 | 136,400 | — | — |
| 2002-07-22 | $1.42 | $1.42 | 227,200 | — | — |
| 2002-07-19 | $1.51 | $1.51 | 413,600 | — | — |
| 2002-07-18 | $1.53 | $1.53 | 196,800 | — | — |
| 2002-07-17 | $1.42 | $1.42 | 451,200 | — | — |
| 2002-07-16 | $1.45 | $1.45 | 316,400 | — | — |
| 2002-07-15 | $1.67 | $1.67 | 664,400 | — | — |
| 2002-07-12 | $1.50 | $1.50 | 454,000 | — | — |
| 2002-07-11 | $1.25 | $1.25 | 241,600 | — | — |
| 2002-07-10 | $1.15 | $1.15 | 406,400 | — | — |
| 2002-07-09 | $1.23 | $1.23 | 234,800 | — | — |
| 2002-07-08 | $1.30 | $1.30 | 593,600 | — | — |
| 2002-07-05 | $1.34 | $1.34 | 191,200 | — | — |
| 2002-07-03 | $1.49 | $1.49 | 381,600 | — | — |
| 2002-07-02 | $1.60 | $1.60 | 124,000 | — | — |
| 2002-07-01 | $1.70 | $1.70 | 120,000 | — | — |
| 2002-06-28 | $1.60 | $1.60 | 454,000 | — | — |
| 2002-06-27 | $1.75 | $1.75 | 228,400 | — | — |
| 2002-06-26 | $1.71 | $1.71 | 542,400 | — | — |
| 2002-06-25 | $1.86 | $1.86 | 172,000 | — | — |
| 2002-06-24 | $1.96 | $1.96 | 333,200 | — | — |
| 2002-06-21 | $1.80 | $1.80 | 139,600 | — | — |
| 2002-06-20 | $1.80 | $1.80 | 398,000 | — | — |
| 2002-06-19 | $1.87 | $1.87 | 583,600 | — | — |
| 2002-06-18 | $1.91 | $1.91 | 1,088,800 | — | — |
| 2002-06-17 | $1.66 | $1.66 | 628,800 | — | — |
| 2002-06-14 | $1.38 | $1.38 | 148,000 | — | — |
| 2002-06-13 | $1.48 | $1.48 | 157,200 | — | — |
| 2002-06-12 | $1.48 | $1.48 | 145,600 | — | — |
| 2002-06-11 | $1.47 | $1.47 | 336,400 | — | — |
| 2002-06-10 | $1.49 | $1.49 | 586,800 | — | — |
| 2002-06-07 | $1.30 | $1.30 | 88,000 | — | — |
| 2002-06-06 | $1.26 | $1.26 | 148,800 | — | — |
| 2002-06-05 | $1.30 | $1.30 | 236,400 | — | — |
| 2002-06-04 | $1.36 | $1.36 | 98,000 | — | — |
| 2002-06-03 | $1.31 | $1.31 | 194,800 | — | — |
| 2002-05-31 | $1.40 | $1.40 | 201,200 | — | — |
| 2002-05-30 | $1.40 | $1.40 | 462,800 | — | — |
| 2002-05-29 | $1.31 | $1.31 | 620,400 | — | — |
| 2002-05-28 | $1.16 | $1.16 | 86,400 | — | — |
| 2002-05-24 | $1.12 | $1.12 | 264,400 | — | — |
| 2002-05-23 | $1.08 | $1.08 | 58,400 | — | — |
| 2002-05-22 | $1.07 | $1.07 | 83,600 | — | — |
| 2002-05-21 | $1.05 | $1.05 | 300,000 | — | — |
| 2002-05-20 | $1.20 | $1.20 | 335,600 | — | — |
| 2002-05-17 | $1.09 | $1.09 | 326,000 | — | — |
| 2002-05-16 | $1.04 | $1.04 | 259,600 | — | — |
| 2002-05-15 | $0.98 | $0.98 | 220,800 | — | — |
| 2002-05-14 | $0.90 | $0.90 | 184,800 | — | — |
| 2002-05-13 | $0.84 | $0.84 | 521,600 | — | — |
| 2002-05-10 | $0.84 | $0.84 | 300,800 | — | — |
| 2002-05-09 | $0.79 | $0.79 | 154,800 | — | — |
| 2002-05-08 | $0.77 | $0.77 | 117,200 | — | — |
| 2002-05-07 | $0.81 | $0.81 | 72,400 | — | — |
| 2002-05-06 | $0.86 | $0.86 | 131,200 | — | — |
| 2002-05-03 | $0.88 | $0.88 | 56,800 | — | — |
| 2002-05-02 | $0.89 | $0.89 | 258,000 | — | — |
| 2002-05-01 | $0.88 | $0.88 | 93,200 | — | — |
| 2002-04-30 | $0.90 | $0.90 | 291,200 | — | — |
| 2002-04-29 | $0.83 | $0.83 | 502,000 | — | — |
| 2002-04-26 | $0.96 | $0.96 | 540,000 | — | — |
| 2002-04-25 | $1.09 | $1.09 | 855,200 | — | — |
| 2002-04-24 | $0.83 | $0.83 | 517,600 | — | — |
| 2002-04-23 | $0.83 | $0.83 | 655,200 | — | — |
| 2002-04-22 | $0.69 | $0.69 | 262,000 | — | — |
| 2002-04-19 | $0.55 | $0.55 | 134,400 | — | — |
| 2002-04-18 | $0.47 | $0.47 | 40,800 | — | — |
| 2002-04-17 | $0.49 | $0.49 | 50,800 | — | — |
| 2002-04-16 | $0.49 | $0.49 | 61,600 | — | — |
| 2002-04-15 | $0.49 | $0.49 | 196,800 | — | — |
| 2002-04-12 | $0.48 | $0.48 | 490,400 | — | — |
| 2002-04-11 | $0.30 | $0.30 | 18,400 | — | — |
| 2002-04-10 | $0.29 | $0.29 | 45,200 | — | — |
| 2002-04-09 | $0.32 | $0.32 | 8,800 | — | — |
| 2002-04-08 | $0.31 | $0.31 | 2,000 | — | — |
| 2002-04-05 | $0.33 | $0.33 | 28,000 | — | — |
| 2002-04-04 | $0.30 | $0.30 | 18,400 | — | — |
| 2002-04-03 | $0.34 | $0.34 | 34,000 | — | — |
| 2002-04-02 | $0.34 | $0.34 | 26,000 | — | — |
| 2002-04-01 | $0.35 | $0.35 | 25,200 | — | — |
| 2002-03-28 | $0.33 | $0.33 | 15,200 | — | — |
| 2002-03-27 | $0.34 | $0.34 | 21,200 | — | — |
| 2002-03-26 | $0.36 | $0.36 | 38,400 | — | — |
| 2002-03-25 | $0.33 | $0.33 | 43,600 | — | — |
| 2002-03-22 | $0.35 | $0.35 | 36,400 | — | — |
| 2002-03-21 | $0.34 | $0.34 | 11,600 | — | — |
| 2002-03-20 | $0.38 | $0.38 | 58,000 | — | — |
| 2002-03-19 | $0.34 | $0.34 | 121,600 | — | — |
| 2002-03-18 | $0.34 | $0.34 | 105,200 | — | — |
| 2002-03-15 | $0.42 | $0.42 | 12,400 | — | — |
| 2002-03-14 | $0.41 | $0.41 | 6,800 | — | — |
| 2002-03-13 | $0.42 | $0.42 | 16,400 | — | — |
| 2002-03-12 | $0.42 | $0.42 | 12,800 | — | — |
| 2002-03-11 | $0.38 | $0.38 | 15,600 | — | — |
| 2002-03-08 | $0.40 | $0.40 | 23,200 | — | — |
| 2002-03-07 | $0.38 | $0.38 | 20,400 | — | — |
| 2002-03-06 | $0.39 | $0.39 | 5,200 | — | — |
| 2002-03-05 | $0.39 | $0.39 | 17,200 | — | — |
| 2002-03-04 | $0.40 | $0.40 | 400 | — | — |
| 2002-03-01 | $0.41 | $0.41 | 20,800 | — | — |
| 2002-02-28 | $0.40 | $0.40 | 12,800 | — | — |
| 2002-02-27 | $0.41 | $0.41 | 6,800 | — | — |
| 2002-02-26 | $0.40 | $0.40 | 18,000 | — | — |
| 2002-02-25 | $0.45 | $0.45 | 17,600 | — | — |
| 2002-02-22 | $0.41 | $0.41 | 27,200 | — | — |
| 2002-02-21 | $0.42 | $0.42 | 12,000 | — | — |
| 2002-02-20 | $0.42 | $0.42 | 5,200 | — | — |
| 2002-02-19 | $0.43 | $0.43 | 44,000 | — | — |
| 2002-02-15 | $0.40 | $0.40 | 28,000 | — | — |
| 2002-02-14 | $0.40 | $0.40 | 20,000 | — | — |
| 2002-02-13 | $0.40 | $0.40 | 26,000 | — | — |
| 2002-02-12 | $0.40 | $0.40 | 8,400 | — | — |
| 2002-02-11 | $0.40 | $0.40 | 22,000 | — | — |
| 2002-02-08 | $0.45 | $0.45 | 33,200 | — | — |
| 2002-02-07 | $0.38 | $0.38 | 49,600 | — | — |
| 2002-02-06 | $0.38 | $0.38 | 69,600 | — | — |
| 2002-02-05 | $0.45 | $0.45 | 49,200 | — | — |
| 2002-02-04 | $0.44 | $0.44 | 45,200 | — | — |
| 2002-02-01 | $0.44 | $0.44 | 35,200 | — | — |
| 2002-01-31 | $0.41 | $0.41 | 63,600 | — | — |
| 2002-01-30 | $0.41 | $0.41 | 50,800 | — | — |
| 2002-01-29 | $0.38 | $0.38 | 25,200 | — | — |
| 2002-01-28 | $0.41 | $0.41 | 12,000 | — | — |
| 2002-01-25 | $0.41 | $0.41 | 72,400 | — | — |
| 2002-01-24 | $0.35 | $0.35 | 38,000 | — | — |
| 2002-01-23 | $0.35 | $0.35 | 35,200 | — | — |
| 2002-01-22 | $0.36 | $0.36 | 30,000 | — | — |
| 2002-01-18 | $0.34 | $0.34 | 0 | — | — |
| 2002-01-17 | $0.34 | $0.34 | 14,000 | — | — |
| 2002-01-16 | $0.36 | $0.36 | 14,400 | — | — |
| 2002-01-15 | $0.36 | $0.36 | 3,200 | — | — |
| 2002-01-14 | $0.34 | $0.34 | 45,200 | — | — |
| 2002-01-11 | $0.36 | $0.36 | 27,200 | — | — |
| 2002-01-10 | $0.33 | $0.33 | 19,200 | — | — |
| 2002-01-09 | $0.37 | $0.37 | 125,200 | — | — |
| 2002-01-08 | $0.34 | $0.34 | 27,200 | — | — |
| 2002-01-07 | $0.37 | $0.37 | 22,400 | — | — |
| 2002-01-04 | $0.36 | $0.36 | 10,000 | — | — |
| 2002-01-03 | $0.36 | $0.36 | 41,200 | — | — |
| 2002-01-02 | $0.36 | $0.36 | 105,200 | — | — |