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
- 1991-06-26 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 | $3.02 | $3.13 | 2,940,200 | — | — |
| 2002-12-30 | $2.95 | $3.05 | 1,560,700 | — | — |
| 2002-12-27 | $2.92 | $3.02 | 1,350,800 | — | — |
| 2002-12-26 | $3.03 | $3.14 | 1,377,200 | — | — |
| 2002-12-24 | $2.95 | $3.05 | 1,097,900 | — | — |
| 2002-12-23 | $2.82 | $2.92 | 3,866,800 | — | — |
| 2002-12-20 | $3.10 | $3.21 | 4,429,200 | — | — |
| 2002-12-19 | $3.28 | $3.40 | 3,574,100 | — | — |
| 2002-12-18 | $3.57 | $3.70 | 2,707,800 | — | — |
| 2002-12-17 | $3.47 | $3.59 | 3,218,800 | — | — |
| 2002-12-16 | $3.40 | $3.52 | 5,152,200 | — | — |
| 2002-12-13 | $3.25 | $3.36 | 9,501,700 | — | — |
| 2002-12-12 | $3.21 | $3.32 | 4,336,600 | — | — |
| 2002-12-11 | $2.98 | $3.08 | 3,842,300 | — | — |
| 2002-12-10 | $2.95 | $3.05 | 3,908,600 | — | — |
| 2002-12-09 | $2.72 | $2.82 | 3,494,800 | — | — |
| 2002-12-06 | $2.59 | $2.68 | 3,203,300 | — | — |
| 2002-12-05 | $2.75 | $2.85 | 4,771,800 | — | — |
| 2002-12-04 | $3.08 | $3.19 | 7,705,400 | — | — |
| 2002-12-03 | $2.75 | $2.85 | 5,580,900 | — | — |
| 2002-12-02 | $2.52 | $2.61 | 7,095,300 | — | — |
| 2002-11-29 | $2.12 | $2.19 | 7,566,400 | — | — |
| 2002-11-27 | $2.28 | $2.36 | 4,640,300 | — | — |
| 2002-11-26 | $2.11 | $2.18 | 6,688,500 | — | — |
| 2002-11-25 | $2.24 | $2.32 | 8,041,700 | — | — |
| 2002-11-22 | $1.77 | $1.83 | 5,728,400 | — | — |
| 2002-11-21 | $1.54 | $1.59 | 4,717,400 | — | — |
| 2002-11-20 | $1.41 | $1.46 | 3,392,500 | — | — |
| 2002-11-19 | $1.31 | $1.36 | 3,327,700 | — | — |
| 2002-11-18 | $1.51 | $1.56 | 2,844,700 | — | — |
| 2002-11-15 | $1.52 | $1.57 | 6,812,800 | — | — |
| 2002-11-14 | $1.54 | $1.59 | 2,413,000 | — | — |
| 2002-11-13 | $1.53 | $1.58 | 2,611,700 | — | — |
| 2002-11-12 | $1.56 | $1.61 | 2,119,400 | — | — |
| 2002-11-11 | $1.54 | $1.59 | 4,149,800 | — | — |
| 2002-11-08 | $1.99 | $2.06 | 1,937,300 | — | — |
| 2002-11-07 | $1.92 | $1.99 | 3,986,800 | — | — |
| 2002-11-06 | $2.29 | $2.37 | 2,806,300 | — | — |
| 2002-11-05 | $2.01 | $2.08 | 2,429,600 | — | — |
| 2002-11-04 | $1.85 | $1.92 | 3,768,500 | — | — |
| 2002-11-01 | $1.98 | $2.05 | 4,456,200 | — | — |
| 2002-10-31 | $1.77 | $1.83 | 5,704,700 | — | — |
| 2002-10-30 | $1.27 | $1.31 | 1,701,300 | — | — |
| 2002-10-29 | $1.24 | $1.28 | 2,304,700 | — | — |
| 2002-10-28 | $1.23 | $1.27 | 1,959,300 | — | — |
| 2002-10-25 | $1.18 | $1.22 | 2,706,400 | — | — |
| 2002-10-24 | $1.28 | $1.33 | 4,366,300 | — | — |
| 2002-10-23 | $1.34 | $1.39 | 2,201,500 | — | — |
| 2002-10-22 | $1.37 | $1.42 | 2,950,700 | — | — |
| 2002-10-21 | $1.36 | $1.41 | 3,096,600 | — | — |
| 2002-10-18 | $1.29 | $1.34 | 5,025,800 | — | — |
| 2002-10-17 | $1.05 | $1.09 | 8,237,900 | — | — |
| 2002-10-16 | $0.95 | $0.98 | 13,289,700 | — | — |
| 2002-10-15 | $1.19 | $1.23 | 4,709,200 | — | — |
| 2002-10-14 | $1.39 | $1.44 | 1,797,900 | — | — |
| 2002-10-11 | $1.44 | $1.49 | 2,476,000 | — | — |
| 2002-10-10 | $1.16 | $1.20 | 4,242,100 | — | — |
| 2002-10-09 | $1.10 | $1.14 | 6,475,200 | — | — |
| 2002-10-08 | $1.28 | $1.33 | 7,673,200 | — | — |
| 2002-10-07 | $1.73 | $1.79 | 4,637,600 | — | — |
| 2002-10-04 | $1.98 | $2.05 | 4,957,600 | — | — |
| 2002-10-03 | $2.09 | $2.16 | 4,859,200 | — | — |
| 2002-10-02 | $2.57 | $2.66 | 937,600 | — | — |
| 2002-10-01 | $2.57 | $2.66 | 1,931,700 | — | — |
| 2002-09-30 | $2.51 | $2.60 | 1,881,000 | — | — |
| 2002-09-27 | $2.46 | $2.55 | 1,748,700 | — | — |
| 2002-09-26 | $2.62 | $2.71 | 2,255,700 | — | — |
| 2002-09-25 | $2.50 | $2.59 | 2,518,700 | — | — |
| 2002-09-24 | $2.42 | $2.51 | 1,715,500 | — | — |
| 2002-09-23 | $2.54 | $2.63 | 2,382,700 | — | — |
| 2002-09-20 | $2.92 | $3.02 | 3,561,100 | — | — |
| 2002-09-19 | $2.75 | $2.85 | 1,293,800 | — | — |
| 2002-09-18 | $3.03 | $3.14 | 1,660,500 | — | — |
| 2002-09-17 | $3.05 | $3.16 | 2,088,900 | — | — |
| 2002-09-16 | $2.95 | $3.05 | 1,214,400 | — | — |
| 2002-09-13 | $3.16 | $3.27 | 1,479,600 | — | — |
| 2002-09-12 | $3.07 | $3.18 | 2,141,000 | — | — |
| 2002-09-11 | $3.13 | $3.24 | 2,002,700 | — | — |
| 2002-09-10 | $2.82 | $2.92 | 2,236,100 | — | — |
| 2002-09-09 | $2.76 | $2.86 | 1,412,200 | — | — |
| 2002-09-06 | $2.76 | $2.86 | 1,264,400 | — | — |
| 2002-09-05 | $2.69 | $2.78 | 2,412,600 | — | — |
| 2002-09-04 | $2.57 | $2.66 | 1,751,700 | — | — |
| 2002-09-03 | $2.67 | $2.76 | 2,266,400 | — | — |
| 2002-08-30 | $3.02 | $3.13 | 1,304,700 | — | — |
| 2002-08-29 | $3.19 | $3.30 | 1,511,100 | — | — |
| 2002-08-28 | $3.12 | $3.23 | 2,238,500 | — | — |
| 2002-08-27 | $3.14 | $3.25 | 3,052,400 | — | — |
| 2002-08-26 | $3.16 | $3.27 | 3,673,300 | — | — |
| 2002-08-23 | $3.27 | $3.39 | 5,794,200 | — | — |
| 2002-08-22 | $3.15 | $3.26 | 9,584,900 | — | — |
| 2002-08-21 | $2.41 | $2.49 | 3,123,400 | — | — |
| 2002-08-20 | $2.20 | $2.28 | 3,640,300 | — | — |
| 2002-08-19 | $2.08 | $2.15 | 1,530,600 | — | — |
| 2002-08-16 | $2.04 | $2.11 | 1,230,200 | — | — |
| 2002-08-15 | $2.02 | $2.09 | 1,876,900 | — | — |
| 2002-08-14 | $2.09 | $2.16 | 1,270,400 | — | — |
| 2002-08-13 | $2.10 | $2.17 | 2,206,700 | — | — |
| 2002-08-12 | $2.14 | $2.22 | 1,568,600 | — | — |
| 2002-08-09 | $2.25 | $2.33 | 2,515,800 | — | — |
| 2002-08-08 | $2.09 | $2.16 | 4,161,700 | — | — |
| 2002-08-07 | $1.80 | $1.86 | 2,603,900 | — | — |
| 2002-08-06 | $1.96 | $2.03 | 3,692,900 | — | — |
| 2002-08-05 | $2.06 | $2.13 | 1,576,400 | — | — |
| 2002-08-02 | $2.15 | $2.23 | 2,924,100 | — | — |
| 2002-08-01 | $2.12 | $2.19 | 3,639,500 | — | — |
| 2002-07-31 | $2.05 | $2.12 | 3,189,300 | — | — |
| 2002-07-30 | $2.12 | $2.19 | 6,054,000 | — | — |
| 2002-07-29 | $2.20 | $2.28 | 6,706,500 | — | — |
| 2002-07-26 | $1.56 | $1.61 | 6,435,300 | — | — |
| 2002-07-25 | $1.77 | $1.83 | 6,617,900 | — | — |
| 2002-07-24 | $2.45 | $2.54 | 3,765,300 | — | — |
| 2002-07-23 | $2.24 | $2.32 | 4,394,600 | — | — |
| 2002-07-22 | $2.90 | $3.00 | 2,337,400 | — | — |
| 2002-07-19 | $3.03 | $3.14 | 3,549,400 | — | — |
| 2002-07-18 | $2.79 | $2.89 | 4,608,300 | — | — |
| 2002-07-17 | $3.10 | $3.21 | 9,565,500 | — | — |
| 2002-07-16 | $3.12 | $3.23 | 3,894,000 | — | — |
| 2002-07-15 | $3.25 | $3.36 | 3,458,300 | — | — |
| 2002-07-12 | $3.34 | $3.46 | 5,478,000 | — | — |
| 2002-07-11 | $3.54 | $3.66 | 3,167,600 | — | — |
| 2002-07-10 | $3.92 | $4.06 | 1,933,600 | — | — |
| 2002-07-09 | $3.78 | $3.91 | 2,252,400 | — | — |
| 2002-07-08 | $4.05 | $4.19 | 2,057,100 | — | — |
| 2002-07-05 | $4.14 | $4.29 | 1,098,100 | — | — |
| 2002-07-03 | $3.98 | $4.12 | 3,538,100 | — | — |
| 2002-07-02 | $4.00 | $4.14 | 3,530,800 | — | — |
| 2002-07-01 | $4.61 | $4.77 | 3,211,700 | — | — |
| 2002-06-28 | $5.42 | $5.61 | 7,194,600 | — | — |
| 2002-06-27 | $4.98 | $5.16 | 4,475,200 | — | — |
| 2002-06-26 | $4.31 | $4.46 | 4,423,000 | — | — |
| 2002-06-25 | $4.03 | $4.17 | 3,335,300 | — | — |
| 2002-06-24 | $4.13 | $4.28 | 4,814,200 | — | — |
| 2002-06-21 | $4.60 | $4.76 | 3,614,000 | — | — |
| 2002-06-20 | $4.84 | $5.01 | 3,228,300 | — | — |
| 2002-06-19 | $5.28 | $5.47 | 6,569,400 | — | — |
| 2002-06-18 | $5.02 | $5.20 | 2,772,300 | — | — |
| 2002-06-17 | $5.08 | $5.26 | 3,133,600 | — | — |
| 2002-06-14 | $4.97 | $5.14 | 3,428,100 | — | — |
| 2002-06-13 | $4.86 | $5.03 | 4,616,600 | — | — |
| 2002-06-12 | $4.58 | $4.74 | 8,570,400 | — | — |
| 2002-06-11 | $3.55 | $3.67 | 3,822,500 | — | — |
| 2002-06-10 | $4.00 | $4.14 | 4,994,800 | — | — |
| 2002-06-07 | $3.90 | $4.04 | 6,492,900 | — | — |
| 2002-06-06 | $4.49 | $4.65 | 4,548,400 | — | — |
| 2002-06-05 | $5.24 | $5.42 | 4,393,800 | — | — |
| 2002-06-04 | $5.65 | $5.85 | 2,675,600 | — | — |
| 2002-06-03 | $5.88 | $6.09 | 2,088,100 | — | — |
| 2002-05-31 | $6.55 | $6.78 | 1,540,500 | — | — |
| 2002-05-30 | $6.47 | $6.70 | 2,150,200 | — | — |
| 2002-05-29 | $6.51 | $6.74 | 1,430,900 | — | — |
| 2002-05-28 | $6.74 | $6.98 | 1,567,900 | — | — |
| 2002-05-24 | $6.63 | $6.86 | 1,485,700 | — | — |
| 2002-05-23 | $6.60 | $6.83 | 2,257,100 | — | — |
| 2002-05-22 | $6.70 | $6.94 | 1,324,300 | — | — |
| 2002-05-21 | $6.51 | $6.74 | 2,411,100 | — | — |
| 2002-05-20 | $6.50 | $6.73 | 3,836,900 | — | — |
| 2002-05-17 | $6.16 | $6.38 | 3,358,600 | — | — |
| 2002-05-16 | $6.55 | $6.78 | 1,834,700 | — | — |
| 2002-05-15 | $6.84 | $7.08 | 2,922,000 | — | — |
| 2002-05-14 | $7.00 | $7.25 | 2,006,100 | — | — |
| 2002-05-13 | $6.81 | $7.05 | 1,790,500 | — | — |
| 2002-05-10 | $6.72 | $6.96 | 3,324,100 | — | — |
| 2002-05-09 | $7.30 | $7.56 | 1,780,500 | — | — |
| 2002-05-08 | $7.80 | $8.07 | 1,687,200 | — | — |
| 2002-05-07 | $7.65 | $7.92 | 4,158,000 | — | — |
| 2002-05-06 | $8.00 | $8.28 | 3,009,500 | — | — |
| 2002-05-03 | $8.24 | $8.53 | 1,741,000 | — | — |
| 2002-05-02 | $8.50 | $8.80 | 2,309,600 | — | — |
| 2002-05-01 | $8.35 | $8.64 | 2,593,800 | — | — |
| 2002-04-30 | $8.02 | $8.30 | 2,837,400 | — | — |
| 2002-04-29 | $7.94 | $8.22 | 3,858,100 | — | — |
| 2002-04-26 | $7.62 | $7.89 | 3,362,600 | — | — |
| 2002-04-25 | $7.91 | $8.19 | 4,857,400 | — | — |
| 2002-04-24 | $7.29 | $7.55 | 2,558,900 | — | — |
| 2002-04-23 | $7.89 | $8.17 | 3,128,900 | — | — |
| 2002-04-22 | $7.48 | $7.74 | 2,349,200 | — | — |
| 2002-04-19 | $7.69 | $7.96 | 1,534,000 | — | — |
| 2002-04-18 | $7.85 | $8.13 | 2,572,200 | — | — |
| 2002-04-17 | $7.95 | $8.23 | 2,532,300 | — | — |
| 2002-04-16 | $7.78 | $8.05 | 3,262,600 | — | — |
| 2002-04-15 | $7.40 | $7.66 | 5,738,400 | — | — |
| 2002-04-12 | $8.50 | $8.80 | 2,376,600 | — | — |
| 2002-04-11 | $8.45 | $8.75 | 2,833,000 | — | — |
| 2002-04-10 | $8.80 | $9.11 | 2,651,200 | — | — |
| 2002-04-09 | $8.76 | $9.07 | 2,223,200 | — | — |
| 2002-04-08 | $8.87 | $9.18 | 2,282,300 | — | — |
| 2002-04-05 | $9.17 | $9.49 | 2,320,500 | — | — |
| 2002-04-04 | $9.06 | $9.38 | 7,200,100 | — | — |
| 2002-04-03 | $8.96 | $9.28 | 3,429,600 | — | — |
| 2002-04-02 | $8.80 | $9.11 | 2,303,100 | — | — |
| 2002-04-01 | $9.06 | $9.38 | 2,350,800 | — | — |
| 2002-03-28 | $9.00 | $9.32 | 6,093,400 | — | — |
| 2002-03-27 | $9.10 | $9.42 | 4,582,900 | — | — |
| 2002-03-26 | $8.80 | $9.11 | 6,872,800 | — | — |
| 2002-03-25 | $9.00 | $9.32 | 4,330,100 | — | — |
| 2002-03-22 | $8.75 | $9.06 | 7,974,600 | — | — |
| 2002-03-21 | $9.24 | $9.57 | 4,823,400 | — | — |
| 2002-03-20 | $9.10 | $9.42 | 5,581,200 | — | — |
| 2002-03-19 | $9.17 | $9.49 | 9,042,400 | — | — |
| 2002-03-18 | $8.80 | $9.11 | 6,283,300 | — | — |
| 2002-03-15 | $7.86 | $8.14 | 7,871,000 | — | — |
| 2002-03-14 | $8.40 | $8.70 | 4,662,200 | — | — |
| 2002-03-13 | $8.50 | $8.80 | 7,791,600 | — | — |
| 2002-03-12 | $8.79 | $9.10 | 12,724,600 | — | — |
| 2002-03-11 | $9.01 | $9.33 | 11,768,700 | — | — |
| 2002-03-08 | $8.29 | $8.58 | 13,151,300 | — | — |
| 2002-03-07 | $7.24 | $7.49 | 12,890,600 | — | — |
| 2002-03-06 | $6.40 | $6.63 | 19,435,500 | — | — |
| 2002-03-05 | $5.95 | $6.16 | 11,948,400 | — | — |
| 2002-03-04 | $5.15 | $5.33 | 10,125,400 | — | — |
| 2002-03-01 | $4.99 | $5.17 | 11,620,600 | — | — |
| 2002-02-28 | $5.16 | $5.34 | 6,890,300 | — | — |
| 2002-02-27 | $4.99 | $5.17 | 7,627,600 | — | — |
| 2002-02-26 | $5.01 | $5.19 | 12,535,500 | — | — |
| 2002-02-25 | $4.85 | $5.02 | 9,816,100 | — | — |
| 2002-02-22 | $4.13 | $4.28 | 15,464,400 | — | — |
| 2002-02-21 | $4.11 | $4.25 | 14,883,500 | — | — |
| 2002-02-20 | $4.25 | $4.40 | 25,251,800 | — | — |
| 2002-02-19 | $4.75 | $4.92 | 21,070,900 | — | — |
| 2002-02-15 | $7.00 | $7.25 | 29,962,400 | — | — |
| 2002-02-14 | $9.50 | $9.83 | 3,801,400 | — | — |
| 2002-02-13 | $10.01 | $10.36 | 2,949,700 | — | — |
| 2002-02-12 | $10.15 | $10.51 | 3,034,200 | — | — |
| 2002-02-11 | $10.43 | $10.80 | 4,219,400 | — | — |
| 2002-02-08 | $10.01 | $10.36 | 4,409,900 | — | — |
| 2002-02-07 | $10.28 | $10.64 | 6,184,600 | — | — |
| 2002-02-06 | $9.90 | $10.25 | 6,658,900 | — | — |
| 2002-02-05 | $11.52 | $11.93 | 5,865,800 | — | — |
| 2002-02-04 | $12.27 | $12.70 | 4,242,900 | — | — |
| 2002-02-01 | $13.30 | $13.77 | 4,720,800 | — | — |
| 2002-01-31 | $13.55 | $14.03 | 3,558,100 | — | — |
| 2002-01-30 | $13.85 | $14.34 | 4,938,800 | — | — |
| 2002-01-29 | $14.40 | $14.91 | 3,018,900 | — | — |
| 2002-01-28 | $15.08 | $15.61 | 1,243,900 | — | — |
| 2002-01-25 | $15.37 | $15.91 | 678,800 | — | — |
| 2002-01-24 | $15.46 | $16.00 | 1,065,800 | — | — |
| 2002-01-23 | $15.15 | $15.68 | 2,462,200 | — | — |
| 2002-01-22 | $15.55 | $16.10 | 2,167,700 | — | — |
| 2002-01-18 | $15.50 | $16.05 | 2,467,200 | — | — |
| 2002-01-17 | $15.45 | $15.99 | 3,069,200 | — | — |
| 2002-01-16 | $16.05 | $16.62 | 1,401,800 | — | — |
| 2002-01-15 | $16.28 | $16.85 | 2,317,100 | — | — |
| 2002-01-14 | $16.27 | $16.84 | 2,434,300 | — | — |
| 2002-01-11 | $16.43 | $17.01 | 3,255,200 | — | — |
| 2002-01-10 | $17.20 | $17.81 | 3,469,200 | — | — |
| 2002-01-09 | $17.30 | $17.91 | 2,056,500 | — | — |
| 2002-01-08 | $17.77 | $18.40 | 2,562,900 | — | — |
| 2002-01-07 | $17.84 | $18.47 | 2,455,000 | — | — |
| 2002-01-04 | $17.45 | $18.06 | 3,103,000 | — | — |
| 2002-01-03 | $16.50 | $17.08 | 2,781,300 | — | — |
| 2002-01-02 | $16.79 | $17.38 | 2,357,100 | — | — |