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
- 1999-10-29 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 | $1.73 | $1.73 | 720,100 | — | — |
| 2002-12-30 | $1.77 | $1.77 | 624,100 | — | — |
| 2002-12-27 | $1.88 | $1.88 | 531,200 | — | — |
| 2002-12-26 | $1.96 | $1.96 | 493,400 | — | — |
| 2002-12-24 | $2.05 | $2.05 | 917,400 | — | — |
| 2002-12-23 | $2.00 | $2.00 | 1,452,800 | — | — |
| 2002-12-20 | $1.79 | $1.79 | 1,014,500 | — | — |
| 2002-12-19 | $1.65 | $1.65 | 711,500 | — | — |
| 2002-12-18 | $1.60 | $1.60 | 2,231,400 | — | — |
| 2002-12-17 | $1.66 | $1.66 | 881,900 | — | — |
| 2002-12-16 | $1.70 | $1.70 | 1,204,900 | — | — |
| 2002-12-13 | $1.65 | $1.65 | 1,687,200 | — | — |
| 2002-12-12 | $1.78 | $1.78 | 681,700 | — | — |
| 2002-12-11 | $1.74 | $1.74 | 1,574,800 | — | — |
| 2002-12-10 | $1.59 | $1.59 | 1,849,500 | — | — |
| 2002-12-09 | $1.50 | $1.50 | 907,700 | — | — |
| 2002-12-06 | $1.62 | $1.62 | 1,497,400 | — | — |
| 2002-12-05 | $1.70 | $1.70 | 1,378,500 | — | — |
| 2002-12-04 | $1.83 | $1.83 | 1,675,600 | — | — |
| 2002-12-03 | $2.00 | $2.00 | 1,252,700 | — | — |
| 2002-12-02 | $2.13 | $2.13 | 1,835,300 | — | — |
| 2002-11-29 | $2.06 | $2.06 | 743,300 | — | — |
| 2002-11-27 | $2.11 | $2.11 | 2,619,100 | — | — |
| 2002-11-26 | $1.96 | $1.96 | 2,447,700 | — | — |
| 2002-11-25 | $2.07 | $2.07 | 3,628,600 | — | — |
| 2002-11-22 | $2.20 | $2.20 | 7,263,000 | — | — |
| 2002-11-21 | $2.20 | $2.20 | 6,581,200 | — | — |
| 2002-11-20 | $1.51 | $1.51 | 3,040,400 | — | — |
| 2002-11-19 | $1.22 | $1.22 | 1,697,900 | — | — |
| 2002-11-18 | $1.12 | $1.12 | 1,676,200 | — | — |
| 2002-11-15 | $1.03 | $1.03 | 436,500 | — | — |
| 2002-11-14 | $1.01 | $1.01 | 1,166,500 | — | — |
| 2002-11-13 | $0.97 | $0.97 | 713,500 | — | — |
| 2002-11-12 | $0.97 | $0.97 | 385,300 | — | — |
| 2002-11-11 | $0.96 | $0.96 | 299,700 | — | — |
| 2002-11-08 | $1.00 | $1.00 | 612,300 | — | — |
| 2002-11-07 | $1.06 | $1.06 | 749,400 | — | — |
| 2002-11-06 | $1.13 | $1.13 | 992,000 | — | — |
| 2002-11-05 | $1.03 | $1.03 | 818,200 | — | — |
| 2002-11-04 | $1.06 | $1.06 | 1,875,500 | — | — |
| 2002-11-01 | $1.00 | $1.00 | 589,300 | — | — |
| 2002-10-31 | $0.97 | $0.97 | 351,200 | — | — |
| 2002-10-30 | $0.92 | $0.92 | 238,700 | — | — |
| 2002-10-29 | $0.86 | $0.86 | 392,600 | — | — |
| 2002-10-28 | $0.95 | $0.95 | 483,100 | — | — |
| 2002-10-25 | $0.95 | $0.95 | 1,685,800 | — | — |
| 2002-10-24 | $0.90 | $0.90 | 544,200 | — | — |
| 2002-10-23 | $0.82 | $0.82 | 242,900 | — | — |
| 2002-10-22 | $0.80 | $0.80 | 324,800 | — | — |
| 2002-10-21 | $0.84 | $0.84 | 398,400 | — | — |
| 2002-10-18 | $0.80 | $0.80 | 668,000 | — | — |
| 2002-10-17 | $0.86 | $0.86 | 533,700 | — | — |
| 2002-10-16 | $0.99 | $0.99 | 703,100 | — | — |
| 2002-10-15 | $1.00 | $1.00 | 2,424,300 | — | — |
| 2002-10-14 | $0.92 | $0.92 | 982,900 | — | — |
| 2002-10-11 | $0.89 | $0.89 | 1,008,300 | — | — |
| 2002-10-10 | $0.73 | $0.73 | 222,100 | — | — |
| 2002-10-09 | $0.71 | $0.71 | 572,200 | — | — |
| 2002-10-08 | $0.73 | $0.73 | 605,300 | — | — |
| 2002-10-07 | $0.67 | $0.67 | 1,247,100 | — | — |
| 2002-10-04 | $0.71 | $0.71 | 557,100 | — | — |
| 2002-10-03 | $0.79 | $0.79 | 798,300 | — | — |
| 2002-10-02 | $0.83 | $0.83 | 236,500 | — | — |
| 2002-10-01 | $0.85 | $0.85 | 301,200 | — | — |
| 2002-09-30 | $0.83 | $0.83 | 1,327,000 | — | — |
| 2002-09-27 | $0.89 | $0.89 | 458,900 | — | — |
| 2002-09-26 | $0.92 | $0.92 | 383,500 | — | — |
| 2002-09-25 | $0.92 | $0.92 | 415,300 | — | — |
| 2002-09-24 | $0.89 | $0.89 | 206,100 | — | — |
| 2002-09-23 | $0.90 | $0.90 | 785,100 | — | — |
| 2002-09-20 | $0.91 | $0.91 | 1,939,800 | — | — |
| 2002-09-19 | $0.90 | $0.90 | 303,000 | — | — |
| 2002-09-18 | $0.91 | $0.91 | 358,600 | — | — |
| 2002-09-17 | $0.94 | $0.94 | 461,900 | — | — |
| 2002-09-16 | $0.91 | $0.91 | 483,200 | — | — |
| 2002-09-13 | $0.92 | $0.92 | 284,700 | — | — |
| 2002-09-12 | $0.96 | $0.96 | 342,000 | — | — |
| 2002-09-11 | $1.00 | $1.00 | 406,100 | — | — |
| 2002-09-10 | $0.96 | $0.96 | 989,300 | — | — |
| 2002-09-09 | $0.94 | $0.94 | 1,232,800 | — | — |
| 2002-09-06 | $0.96 | $0.96 | 332,700 | — | — |
| 2002-09-05 | $0.91 | $0.91 | 366,300 | — | — |
| 2002-09-04 | $0.89 | $0.89 | 384,000 | — | — |
| 2002-09-03 | $0.91 | $0.91 | 1,005,000 | — | — |
| 2002-08-30 | $0.95 | $0.95 | 437,200 | — | — |
| 2002-08-29 | $0.96 | $0.96 | 432,700 | — | — |
| 2002-08-28 | $0.95 | $0.95 | 698,700 | — | — |
| 2002-08-27 | $1.04 | $1.04 | 954,900 | — | — |
| 2002-08-26 | $1.09 | $1.09 | 1,796,800 | — | — |
| 2002-08-23 | $1.14 | $1.14 | 3,803,000 | — | — |
| 2002-08-22 | $0.99 | $0.99 | 2,362,400 | — | — |
| 2002-08-21 | $0.92 | $0.92 | 1,457,400 | — | — |
| 2002-08-20 | $0.89 | $0.89 | 1,171,200 | — | — |
| 2002-08-19 | $0.87 | $0.87 | 605,300 | — | — |
| 2002-08-16 | $0.84 | $0.84 | 913,100 | — | — |
| 2002-08-15 | $0.80 | $0.80 | 1,089,800 | — | — |
| 2002-08-14 | $0.90 | $0.90 | 634,600 | — | — |
| 2002-08-13 | $0.89 | $0.89 | 417,100 | — | — |
| 2002-08-12 | $0.96 | $0.96 | 492,300 | — | — |
| 2002-08-09 | $1.02 | $1.02 | 757,400 | — | — |
| 2002-08-08 | $1.07 | $1.07 | 397,600 | — | — |
| 2002-08-07 | $1.11 | $1.11 | 526,200 | — | — |
| 2002-08-06 | $1.06 | $1.06 | 957,500 | — | — |
| 2002-08-05 | $0.96 | $0.96 | 546,900 | — | — |
| 2002-08-02 | $1.01 | $1.01 | 870,200 | — | — |
| 2002-08-01 | $1.10 | $1.10 | 233,000 | — | — |
| 2002-07-31 | $1.06 | $1.06 | 705,400 | — | — |
| 2002-07-30 | $1.12 | $1.12 | 1,548,000 | — | — |
| 2002-07-29 | $1.24 | $1.24 | 709,400 | — | — |
| 2002-07-26 | $1.10 | $1.10 | 344,700 | — | — |
| 2002-07-25 | $1.05 | $1.05 | 443,700 | — | — |
| 2002-07-24 | $1.14 | $1.14 | 848,800 | — | — |
| 2002-07-23 | $1.18 | $1.18 | 770,200 | — | — |
| 2002-07-22 | $1.20 | $1.20 | 672,300 | — | — |
| 2002-07-19 | $1.19 | $1.19 | 854,700 | — | — |
| 2002-07-18 | $1.42 | $1.42 | 692,400 | — | — |
| 2002-07-17 | $1.50 | $1.50 | 853,600 | — | — |
| 2002-07-16 | $1.35 | $1.35 | 958,300 | — | — |
| 2002-07-15 | $1.28 | $1.28 | 694,600 | — | — |
| 2002-07-12 | $1.26 | $1.26 | 548,600 | — | — |
| 2002-07-11 | $1.34 | $1.34 | 970,600 | — | — |
| 2002-07-10 | $1.17 | $1.17 | 472,100 | — | — |
| 2002-07-09 | $1.25 | $1.25 | 437,400 | — | — |
| 2002-07-08 | $1.22 | $1.22 | 1,014,000 | — | — |
| 2002-07-05 | $1.41 | $1.41 | 440,700 | — | — |
| 2002-07-03 | $1.30 | $1.30 | 598,700 | — | — |
| 2002-07-02 | $1.27 | $1.27 | 1,267,000 | — | — |
| 2002-07-01 | $1.40 | $1.40 | 1,178,900 | — | — |
| 2002-06-28 | $1.30 | $1.30 | 4,493,500 | — | — |
| 2002-06-27 | $1.12 | $1.12 | 1,073,700 | — | — |
| 2002-06-26 | $0.94 | $0.94 | 1,252,600 | — | — |
| 2002-06-25 | $0.94 | $0.94 | 3,342,500 | — | — |
| 2002-06-24 | $0.96 | $0.96 | 4,032,000 | — | — |
| 2002-06-21 | $1.05 | $1.05 | 2,238,700 | — | — |
| 2002-06-20 | $1.09 | $1.09 | 1,721,100 | — | — |
| 2002-06-19 | $1.22 | $1.22 | 4,571,100 | — | — |
| 2002-06-18 | $1.51 | $1.51 | 1,341,200 | — | — |
| 2002-06-17 | $1.64 | $1.64 | 493,800 | — | — |
| 2002-06-14 | $1.62 | $1.62 | 512,200 | — | — |
| 2002-06-13 | $1.56 | $1.56 | 443,300 | — | — |
| 2002-06-12 | $1.64 | $1.64 | 576,900 | — | — |
| 2002-06-11 | $1.65 | $1.65 | 736,500 | — | — |
| 2002-06-10 | $1.70 | $1.70 | 330,300 | — | — |
| 2002-06-07 | $1.70 | $1.70 | 856,300 | — | — |
| 2002-06-06 | $1.77 | $1.77 | 653,700 | — | — |
| 2002-06-05 | $1.89 | $1.89 | 584,300 | — | — |
| 2002-06-04 | $1.93 | $1.93 | 1,052,200 | — | — |
| 2002-06-03 | $1.97 | $1.97 | 517,700 | — | — |
| 2002-05-31 | $2.00 | $2.00 | 680,800 | — | — |
| 2002-05-30 | $2.08 | $2.08 | 484,500 | — | — |
| 2002-05-29 | $2.09 | $2.09 | 388,800 | — | — |
| 2002-05-28 | $2.16 | $2.16 | 684,300 | — | — |
| 2002-05-24 | $2.15 | $2.15 | 843,400 | — | — |
| 2002-05-23 | $2.25 | $2.25 | 466,900 | — | — |
| 2002-05-22 | $2.18 | $2.18 | 839,100 | — | — |
| 2002-05-21 | $2.27 | $2.27 | 856,400 | — | — |
| 2002-05-20 | $2.52 | $2.52 | 955,900 | — | — |
| 2002-05-17 | $2.62 | $2.62 | 1,042,700 | — | — |
| 2002-05-16 | $2.49 | $2.49 | 1,068,300 | — | — |
| 2002-05-15 | $2.32 | $2.32 | 1,357,400 | — | — |
| 2002-05-14 | $2.13 | $2.13 | 1,263,200 | — | — |
| 2002-05-13 | $2.04 | $2.04 | 777,000 | — | — |
| 2002-05-10 | $2.03 | $2.03 | 485,400 | — | — |
| 2002-05-09 | $2.12 | $2.12 | 977,700 | — | — |
| 2002-05-08 | $2.28 | $2.28 | 2,295,200 | — | — |
| 2002-05-07 | $1.90 | $1.90 | 1,586,300 | — | — |
| 2002-05-06 | $2.00 | $2.00 | 1,240,800 | — | — |
| 2002-05-03 | $2.23 | $2.23 | 2,009,900 | — | — |
| 2002-05-02 | $2.13 | $2.13 | 2,120,200 | — | — |
| 2002-05-01 | $2.02 | $2.02 | 3,083,900 | — | — |
| 2002-04-30 | $2.29 | $2.29 | 2,289,100 | — | — |
| 2002-04-29 | $2.50 | $2.50 | 1,940,900 | — | — |
| 2002-04-26 | $2.67 | $2.67 | 1,478,300 | — | — |
| 2002-04-25 | $2.77 | $2.77 | 3,177,500 | — | — |
| 2002-04-24 | $2.88 | $2.88 | 1,782,400 | — | — |
| 2002-04-23 | $3.17 | $3.17 | 1,627,500 | — | — |
| 2002-04-22 | $3.35 | $3.35 | 1,035,000 | — | — |
| 2002-04-19 | $3.63 | $3.63 | 2,069,600 | — | — |
| 2002-04-18 | $4.15 | $4.15 | 640,200 | — | — |
| 2002-04-17 | $4.31 | $4.31 | 1,180,800 | — | — |
| 2002-04-16 | $4.07 | $4.07 | 687,000 | — | — |
| 2002-04-15 | $3.95 | $3.95 | 315,600 | — | — |
| 2002-04-12 | $3.92 | $3.92 | 705,500 | — | — |
| 2002-04-11 | $3.86 | $3.86 | 1,269,600 | — | — |
| 2002-04-10 | $4.17 | $4.17 | 2,536,100 | — | — |
| 2002-04-09 | $3.77 | $3.77 | 504,200 | — | — |
| 2002-04-08 | $3.78 | $3.78 | 869,000 | — | — |
| 2002-04-05 | $3.59 | $3.59 | 815,700 | — | — |
| 2002-04-04 | $3.64 | $3.64 | 442,000 | — | — |
| 2002-04-03 | $3.75 | $3.75 | 940,800 | — | — |
| 2002-04-02 | $3.91 | $3.91 | 656,900 | — | — |
| 2002-04-01 | $4.06 | $4.06 | 517,300 | — | — |
| 2002-03-28 | $4.00 | $4.00 | 514,400 | — | — |
| 2002-03-27 | $4.04 | $4.04 | 338,600 | — | — |
| 2002-03-26 | $4.06 | $4.06 | 499,500 | — | — |
| 2002-03-25 | $4.09 | $4.09 | 360,000 | — | — |
| 2002-03-22 | $4.22 | $4.22 | 537,400 | — | — |
| 2002-03-21 | $4.20 | $4.20 | 360,000 | — | — |
| 2002-03-20 | $4.00 | $4.00 | 315,600 | — | — |
| 2002-03-19 | $4.23 | $4.23 | 727,600 | — | — |
| 2002-03-18 | $4.24 | $4.24 | 538,700 | — | — |
| 2002-03-15 | $4.06 | $4.06 | 901,100 | — | — |
| 2002-03-14 | $4.16 | $4.16 | 580,900 | — | — |
| 2002-03-13 | $4.13 | $4.13 | 695,300 | — | — |
| 2002-03-12 | $4.32 | $4.32 | 594,300 | — | — |
| 2002-03-11 | $4.60 | $4.60 | 670,000 | — | — |
| 2002-03-08 | $4.60 | $4.60 | 978,000 | — | — |
| 2002-03-07 | $4.61 | $4.61 | 1,608,000 | — | — |
| 2002-03-06 | $4.32 | $4.32 | 1,602,500 | — | — |
| 2002-03-05 | $4.13 | $4.13 | 1,951,100 | — | — |
| 2002-03-04 | $3.92 | $3.92 | 2,936,600 | — | — |
| 2002-03-01 | $3.19 | $3.19 | 909,100 | — | — |
| 2002-02-28 | $3.11 | $3.11 | 942,700 | — | — |
| 2002-02-27 | $3.24 | $3.24 | 1,254,100 | — | — |
| 2002-02-26 | $3.21 | $3.21 | 438,000 | — | — |
| 2002-02-25 | $3.27 | $3.27 | 743,300 | — | — |
| 2002-02-22 | $3.14 | $3.14 | 987,700 | — | — |
| 2002-02-21 | $3.27 | $3.27 | 905,200 | — | — |
| 2002-02-20 | $3.21 | $3.21 | 607,600 | — | — |
| 2002-02-19 | $3.24 | $3.24 | 1,094,700 | — | — |
| 2002-02-15 | $3.50 | $3.50 | 641,200 | — | — |
| 2002-02-14 | $3.68 | $3.68 | 505,400 | — | — |
| 2002-02-13 | $3.91 | $3.91 | 544,900 | — | — |
| 2002-02-12 | $3.95 | $3.95 | 500,200 | — | — |
| 2002-02-11 | $3.88 | $3.88 | 482,600 | — | — |
| 2002-02-08 | $3.92 | $3.92 | 642,200 | — | — |
| 2002-02-07 | $3.68 | $3.68 | 970,700 | — | — |
| 2002-02-06 | $3.60 | $3.60 | 913,600 | — | — |
| 2002-02-05 | $3.59 | $3.59 | 2,867,200 | — | — |
| 2002-02-04 | $3.94 | $3.94 | 1,133,200 | — | — |
| 2002-02-01 | $4.18 | $4.18 | 1,730,600 | — | — |
| 2002-01-31 | $4.61 | $4.61 | 1,746,000 | — | — |
| 2002-01-30 | $4.65 | $4.65 | 987,800 | — | — |
| 2002-01-29 | $4.65 | $4.65 | 1,070,500 | — | — |
| 2002-01-28 | $4.88 | $4.88 | 1,349,700 | — | — |
| 2002-01-25 | $4.50 | $4.50 | 1,106,200 | — | — |
| 2002-01-24 | $4.34 | $4.34 | 1,707,300 | — | — |
| 2002-01-23 | $4.06 | $4.06 | 2,459,900 | — | — |
| 2002-01-22 | $4.12 | $4.12 | 2,131,300 | — | — |
| 2002-01-18 | $4.52 | $4.52 | 907,200 | — | — |
| 2002-01-17 | $4.76 | $4.76 | 1,119,500 | — | — |
| 2002-01-16 | $4.41 | $4.41 | 1,698,100 | — | — |
| 2002-01-15 | $4.95 | $4.95 | 947,600 | — | — |
| 2002-01-14 | $5.12 | $5.12 | 1,813,000 | — | — |
| 2002-01-11 | $5.25 | $5.25 | 1,863,000 | — | — |
| 2002-01-10 | $5.25 | $5.25 | 3,706,700 | — | — |
| 2002-01-09 | $5.66 | $5.66 | 1,357,200 | — | — |
| 2002-01-08 | $5.65 | $5.65 | 1,633,500 | — | — |
| 2002-01-07 | $5.81 | $5.81 | 1,720,000 | — | — |
| 2002-01-04 | $6.21 | $6.21 | 2,088,200 | — | — |
| 2002-01-03 | $6.10 | $6.10 | 3,563,800 | — | — |
| 2002-01-02 | $5.87 | $5.87 | 1,544,500 | — | — |