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
- 1998-05-01 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 | $4.76 | $4.76 | 549,900 | — | — |
| 2002-12-30 | $4.81 | $4.81 | 593,200 | — | — |
| 2002-12-27 | $4.67 | $4.67 | 662,500 | — | — |
| 2002-12-26 | $4.49 | $4.49 | 671,600 | — | — |
| 2002-12-24 | $4.39 | $4.39 | 595,400 | — | — |
| 2002-12-23 | $4.32 | $4.32 | 790,100 | — | — |
| 2002-12-20 | $4.36 | $4.36 | 992,200 | — | — |
| 2002-12-19 | $4.45 | $4.45 | 796,500 | — | — |
| 2002-12-18 | $4.44 | $4.44 | 1,112,400 | — | — |
| 2002-12-17 | $4.94 | $4.94 | 1,262,300 | — | — |
| 2002-12-16 | $5.08 | $5.08 | 1,117,300 | — | — |
| 2002-12-13 | $5.11 | $5.11 | 1,039,900 | — | — |
| 2002-12-12 | $5.53 | $5.53 | 1,147,000 | — | — |
| 2002-12-11 | $5.35 | $5.35 | 1,151,600 | — | — |
| 2002-12-10 | $5.19 | $5.19 | 1,437,500 | — | — |
| 2002-12-09 | $4.80 | $4.80 | 1,689,000 | — | — |
| 2002-12-06 | $5.26 | $5.26 | 1,375,600 | — | — |
| 2002-12-05 | $5.60 | $5.60 | 1,526,200 | — | — |
| 2002-12-04 | $5.67 | $5.67 | 2,477,800 | — | — |
| 2002-12-03 | $6.79 | $6.79 | 1,339,800 | — | — |
| 2002-12-02 | $7.47 | $7.47 | 1,827,900 | — | — |
| 2002-11-29 | $7.26 | $7.26 | 660,000 | — | — |
| 2002-11-27 | $7.22 | $7.22 | 1,529,500 | — | — |
| 2002-11-26 | $6.94 | $6.94 | 1,729,300 | — | — |
| 2002-11-25 | $7.45 | $7.45 | 3,534,200 | — | — |
| 2002-11-22 | $6.93 | $6.93 | 4,202,900 | — | — |
| 2002-11-21 | $5.82 | $5.82 | 3,636,100 | — | — |
| 2002-11-20 | $4.96 | $4.96 | 902,800 | — | — |
| 2002-11-19 | $4.71 | $4.71 | 526,200 | — | — |
| 2002-11-18 | $4.75 | $4.75 | 1,302,100 | — | — |
| 2002-11-15 | $4.85 | $4.85 | 1,487,700 | — | — |
| 2002-11-14 | $4.99 | $4.99 | 1,740,500 | — | — |
| 2002-11-13 | $4.90 | $4.90 | 1,647,900 | — | — |
| 2002-11-12 | $5.00 | $5.00 | 2,297,600 | — | — |
| 2002-11-11 | $4.54 | $4.54 | 1,030,500 | — | — |
| 2002-11-08 | $4.81 | $4.81 | 2,128,200 | — | — |
| 2002-11-07 | $5.24 | $5.24 | 2,067,200 | — | — |
| 2002-11-06 | $5.05 | $5.05 | 2,866,400 | — | — |
| 2002-11-05 | $4.23 | $4.23 | 1,174,500 | — | — |
| 2002-11-04 | $3.94 | $3.94 | 1,684,500 | — | — |
| 2002-11-01 | $3.90 | $3.90 | 1,128,100 | — | — |
| 2002-10-31 | $3.52 | $3.52 | 4,366,200 | — | — |
| 2002-10-30 | $3.18 | $3.18 | 2,991,900 | — | — |
| 2002-10-29 | $3.28 | $3.28 | 1,860,900 | — | — |
| 2002-10-28 | $3.41 | $3.41 | 1,193,300 | — | — |
| 2002-10-25 | $3.24 | $3.24 | 908,700 | — | — |
| 2002-10-24 | $3.01 | $3.01 | 1,733,800 | — | — |
| 2002-10-23 | $3.01 | $3.01 | 1,007,200 | — | — |
| 2002-10-22 | $2.64 | $2.64 | 905,700 | — | — |
| 2002-10-21 | $2.69 | $2.69 | 2,000,600 | — | — |
| 2002-10-18 | $2.70 | $2.70 | 907,800 | — | — |
| 2002-10-17 | $2.56 | $2.56 | 841,300 | — | — |
| 2002-10-16 | $2.31 | $2.31 | 627,500 | — | — |
| 2002-10-15 | $2.73 | $2.73 | 1,352,500 | — | — |
| 2002-10-14 | $2.42 | $2.42 | 742,400 | — | — |
| 2002-10-11 | $2.12 | $2.12 | 660,300 | — | — |
| 2002-10-10 | $2.00 | $2.00 | 419,500 | — | — |
| 2002-10-09 | $1.96 | $1.96 | 697,100 | — | — |
| 2002-10-08 | $1.98 | $1.98 | 978,100 | — | — |
| 2002-10-07 | $1.61 | $1.61 | 342,800 | — | — |
| 2002-10-04 | $1.72 | $1.72 | 622,000 | — | — |
| 2002-10-03 | $1.66 | $1.66 | 680,200 | — | — |
| 2002-10-02 | $2.00 | $2.00 | 1,375,900 | — | — |
| 2002-10-01 | $2.08 | $2.08 | 1,559,200 | — | — |
| 2002-09-30 | $2.38 | $2.38 | 1,561,300 | — | — |
| 2002-09-27 | $2.30 | $2.30 | 3,220,800 | — | — |
| 2002-09-26 | $1.52 | $1.52 | 1,232,400 | — | — |
| 2002-09-25 | $1.48 | $1.48 | 2,111,300 | — | — |
| 2002-09-24 | $1.20 | $1.20 | 3,132,600 | — | — |
| 2002-09-23 | $1.40 | $1.40 | 865,600 | — | — |
| 2002-09-20 | $1.48 | $1.48 | 946,700 | — | — |
| 2002-09-19 | $1.59 | $1.59 | 743,500 | — | — |
| 2002-09-18 | $1.65 | $1.65 | 1,435,800 | — | — |
| 2002-09-17 | $1.78 | $1.78 | 784,000 | — | — |
| 2002-09-16 | $1.82 | $1.82 | 1,170,000 | — | — |
| 2002-09-13 | $1.99 | $1.99 | 857,500 | — | — |
| 2002-09-12 | $2.04 | $2.04 | 1,242,900 | — | — |
| 2002-09-11 | $2.08 | $2.08 | 1,021,300 | — | — |
| 2002-09-10 | $2.01 | $2.01 | 1,683,600 | — | — |
| 2002-09-09 | $2.00 | $2.00 | 632,100 | — | — |
| 2002-09-06 | $1.99 | $1.99 | 1,079,000 | — | — |
| 2002-09-05 | $2.00 | $2.00 | 846,600 | — | — |
| 2002-09-04 | $2.10 | $2.10 | 1,582,300 | — | — |
| 2002-09-03 | $2.19 | $2.19 | 772,500 | — | — |
| 2002-08-30 | $2.25 | $2.25 | 619,100 | — | — |
| 2002-08-29 | $2.27 | $2.27 | 560,300 | — | — |
| 2002-08-28 | $2.27 | $2.27 | 647,000 | — | — |
| 2002-08-27 | $2.39 | $2.39 | 1,342,200 | — | — |
| 2002-08-26 | $2.44 | $2.44 | 1,334,700 | — | — |
| 2002-08-23 | $2.41 | $2.41 | 2,318,000 | — | — |
| 2002-08-22 | $2.75 | $2.75 | 1,127,400 | — | — |
| 2002-08-21 | $2.84 | $2.84 | 1,421,600 | — | — |
| 2002-08-20 | $3.07 | $3.07 | 733,200 | — | — |
| 2002-08-19 | $3.15 | $3.15 | 750,500 | — | — |
| 2002-08-16 | $3.10 | $3.10 | 1,158,600 | — | — |
| 2002-08-15 | $3.08 | $3.08 | 1,443,000 | — | — |
| 2002-08-14 | $3.46 | $3.46 | 1,022,100 | — | — |
| 2002-08-13 | $3.30 | $3.30 | 984,500 | — | — |
| 2002-08-12 | $3.64 | $3.64 | 958,800 | — | — |
| 2002-08-09 | $3.55 | $3.55 | 1,017,200 | — | — |
| 2002-08-08 | $3.47 | $3.47 | 2,651,100 | — | — |
| 2002-08-07 | $3.17 | $3.17 | 3,007,900 | — | — |
| 2002-08-06 | $2.78 | $2.78 | 2,264,200 | — | — |
| 2002-08-05 | $2.88 | $2.88 | 2,649,200 | — | — |
| 2002-08-02 | $3.50 | $3.50 | 1,516,000 | — | — |
| 2002-08-01 | $3.42 | $3.42 | 1,997,500 | — | — |
| 2002-07-31 | $3.94 | $3.94 | 2,614,400 | — | — |
| 2002-07-30 | $4.80 | $4.80 | 1,679,000 | — | — |
| 2002-07-29 | $4.31 | $4.31 | 1,809,700 | — | — |
| 2002-07-26 | $3.94 | $3.94 | 2,147,600 | — | — |
| 2002-07-25 | $4.39 | $4.39 | 2,000,900 | — | — |
| 2002-07-24 | $4.96 | $4.96 | 2,115,700 | — | — |
| 2002-07-23 | $4.77 | $4.77 | 1,786,900 | — | — |
| 2002-07-22 | $5.56 | $5.56 | 892,200 | — | — |
| 2002-07-19 | $5.43 | $5.43 | 863,200 | — | — |
| 2002-07-18 | $5.37 | $5.37 | 679,300 | — | — |
| 2002-07-17 | $5.82 | $5.82 | 1,265,200 | — | — |
| 2002-07-16 | $5.83 | $5.83 | 1,500,600 | — | — |
| 2002-07-15 | $6.10 | $6.10 | 2,148,900 | — | — |
| 2002-07-12 | $5.87 | $5.87 | 1,791,800 | — | — |
| 2002-07-11 | $5.55 | $5.55 | 1,951,800 | — | — |
| 2002-07-10 | $5.03 | $5.03 | 2,567,400 | — | — |
| 2002-07-09 | $4.67 | $4.67 | 1,956,300 | — | — |
| 2002-07-08 | $5.39 | $5.39 | 1,515,800 | — | — |
| 2002-07-05 | $5.92 | $5.92 | 891,300 | — | — |
| 2002-07-03 | $5.12 | $5.12 | 2,154,300 | — | — |
| 2002-07-02 | $4.92 | $4.92 | 1,721,700 | — | — |
| 2002-07-01 | $5.85 | $5.85 | 2,531,200 | — | — |
| 2002-06-28 | $6.22 | $6.22 | 4,008,300 | — | — |
| 2002-06-27 | $5.66 | $5.66 | 2,607,800 | — | — |
| 2002-06-26 | $5.21 | $5.21 | 4,169,100 | — | — |
| 2002-06-25 | $3.90 | $3.90 | 4,308,500 | — | — |
| 2002-06-24 | $5.61 | $5.61 | 2,917,200 | — | — |
| 2002-06-21 | $5.10 | $5.10 | 3,146,000 | — | — |
| 2002-06-20 | $6.52 | $6.52 | 2,316,800 | — | — |
| 2002-06-19 | $7.00 | $7.00 | 3,039,500 | — | — |
| 2002-06-18 | $8.85 | $8.85 | 1,919,400 | — | — |
| 2002-06-17 | $9.16 | $9.16 | 2,869,300 | — | — |
| 2002-06-14 | $9.93 | $9.93 | 1,864,400 | — | — |
| 2002-06-13 | $10.15 | $10.15 | 1,593,500 | — | — |
| 2002-06-12 | $10.84 | $10.84 | 1,712,700 | — | — |
| 2002-06-11 | $10.89 | $10.89 | 2,282,000 | — | — |
| 2002-06-10 | $11.94 | $11.94 | 1,221,300 | — | — |
| 2002-06-07 | $12.36 | $12.36 | 1,724,800 | — | — |
| 2002-06-06 | $13.00 | $13.00 | 1,124,900 | — | — |
| 2002-06-05 | $13.55 | $13.55 | 1,614,700 | — | — |
| 2002-06-04 | $14.06 | $14.06 | 1,357,800 | — | — |
| 2002-06-03 | $13.70 | $13.70 | 928,500 | — | — |
| 2002-05-31 | $14.87 | $14.87 | 607,000 | — | — |
| 2002-05-30 | $14.79 | $14.79 | 1,008,500 | — | — |
| 2002-05-29 | $14.89 | $14.89 | 1,185,100 | — | — |
| 2002-05-28 | $15.44 | $15.44 | 1,667,700 | — | — |
| 2002-05-24 | $15.82 | $15.82 | 1,803,200 | — | — |
| 2002-05-23 | $16.67 | $16.67 | 1,008,100 | — | — |
| 2002-05-22 | $16.72 | $16.72 | 1,259,600 | — | — |
| 2002-05-21 | $17.18 | $17.18 | 1,189,100 | — | — |
| 2002-05-20 | $17.63 | $17.63 | 1,499,400 | — | — |
| 2002-05-17 | $18.93 | $18.93 | 838,200 | — | — |
| 2002-05-16 | $19.35 | $19.35 | 650,100 | — | — |
| 2002-05-15 | $19.35 | $19.35 | 1,791,200 | — | — |
| 2002-05-14 | $19.51 | $19.51 | 1,837,300 | — | — |
| 2002-05-13 | $17.97 | $17.97 | 1,245,700 | — | — |
| 2002-05-10 | $16.70 | $16.70 | 1,237,900 | — | — |
| 2002-05-09 | $17.63 | $17.63 | 997,000 | — | — |
| 2002-05-08 | $18.53 | $18.53 | 1,262,400 | — | — |
| 2002-05-07 | $16.71 | $16.71 | 1,062,300 | — | — |
| 2002-05-06 | $16.69 | $16.69 | 1,584,400 | — | — |
| 2002-05-03 | $17.26 | $17.26 | 4,329,100 | — | — |
| 2002-05-02 | $19.44 | $19.44 | 1,869,100 | — | — |
| 2002-05-01 | $20.31 | $20.31 | 1,671,700 | — | — |
| 2002-04-30 | $20.10 | $20.10 | 2,089,600 | — | — |
| 2002-04-29 | $18.52 | $18.52 | 1,137,700 | — | — |
| 2002-04-26 | $18.50 | $18.50 | 1,182,800 | — | — |
| 2002-04-25 | $19.52 | $19.52 | 2,311,100 | — | — |
| 2002-04-24 | $20.15 | $20.15 | 1,262,300 | — | — |
| 2002-04-23 | $21.19 | $21.19 | 770,700 | — | — |
| 2002-04-22 | $21.27 | $21.27 | 1,721,300 | — | — |
| 2002-04-19 | $22.50 | $22.50 | 684,900 | — | — |
| 2002-04-18 | $23.03 | $23.03 | 1,317,400 | — | — |
| 2002-04-17 | $24.25 | $24.25 | 3,384,400 | — | — |
| 2002-04-16 | $23.66 | $23.66 | 2,449,100 | — | — |
| 2002-04-15 | $21.60 | $21.60 | 890,400 | — | — |
| 2002-04-12 | $20.31 | $20.31 | 801,800 | — | — |
| 2002-04-11 | $20.00 | $20.00 | 1,683,200 | — | — |
| 2002-04-10 | $20.89 | $20.89 | 1,371,400 | — | — |
| 2002-04-09 | $20.90 | $20.90 | 1,214,000 | — | — |
| 2002-04-08 | $22.12 | $22.12 | 810,500 | — | — |
| 2002-04-05 | $22.00 | $22.00 | 1,089,000 | — | — |
| 2002-04-04 | $21.83 | $21.83 | 950,200 | — | — |
| 2002-04-03 | $21.37 | $21.37 | 962,700 | — | — |
| 2002-04-02 | $21.85 | $21.85 | 657,300 | — | — |
| 2002-04-01 | $22.57 | $22.57 | 1,317,100 | — | — |
| 2002-03-28 | $22.31 | $22.31 | 1,496,100 | — | — |
| 2002-03-27 | $20.99 | $20.99 | 1,378,900 | — | — |
| 2002-03-26 | $20.20 | $20.20 | 787,600 | — | — |
| 2002-03-25 | $20.30 | $20.30 | 759,000 | — | — |
| 2002-03-22 | $20.85 | $20.85 | 911,300 | — | — |
| 2002-03-21 | $21.04 | $21.04 | 2,261,500 | — | — |
| 2002-03-20 | $20.81 | $20.81 | 1,118,900 | — | — |
| 2002-03-19 | $21.16 | $21.16 | 780,100 | — | — |
| 2002-03-18 | $20.70 | $20.70 | 1,407,100 | — | — |
| 2002-03-15 | $20.20 | $20.20 | 551,900 | — | — |
| 2002-03-14 | $19.59 | $19.59 | 612,300 | — | — |
| 2002-03-13 | $19.59 | $19.59 | 1,090,200 | — | — |
| 2002-03-12 | $19.91 | $19.91 | 996,000 | — | — |
| 2002-03-11 | $20.18 | $20.18 | 1,218,700 | — | — |
| 2002-03-08 | $20.42 | $20.42 | 1,454,700 | — | — |
| 2002-03-07 | $19.36 | $19.36 | 1,360,300 | — | — |
| 2002-03-06 | $19.28 | $19.28 | 1,286,200 | — | — |
| 2002-03-05 | $19.41 | $19.41 | 2,163,400 | — | — |
| 2002-03-04 | $18.63 | $18.63 | 3,784,500 | — | — |
| 2002-03-01 | $16.65 | $16.65 | 3,242,800 | — | — |
| 2002-02-28 | $13.88 | $13.88 | 852,400 | — | — |
| 2002-02-27 | $14.05 | $14.05 | 907,000 | — | — |
| 2002-02-26 | $14.09 | $14.09 | 1,805,400 | — | — |
| 2002-02-25 | $13.79 | $13.79 | 1,116,500 | — | — |
| 2002-02-22 | $13.00 | $13.00 | 1,283,800 | — | — |
| 2002-02-21 | $13.09 | $13.09 | 1,171,800 | — | — |
| 2002-02-20 | $14.28 | $14.28 | 1,189,900 | — | — |
| 2002-02-19 | $14.06 | $14.06 | 841,300 | — | — |
| 2002-02-15 | $15.05 | $15.05 | 603,400 | — | — |
| 2002-02-14 | $15.30 | $15.30 | 534,000 | — | — |
| 2002-02-13 | $15.91 | $15.91 | 948,300 | — | — |
| 2002-02-12 | $15.43 | $15.43 | 639,100 | — | — |
| 2002-02-11 | $15.65 | $15.65 | 1,506,100 | — | — |
| 2002-02-08 | $14.68 | $14.68 | 2,879,400 | — | — |
| 2002-02-07 | $15.00 | $15.00 | 1,179,900 | — | — |
| 2002-02-06 | $16.15 | $16.15 | 1,233,200 | — | — |
| 2002-02-05 | $16.29 | $16.29 | 2,030,200 | — | — |
| 2002-02-04 | $16.80 | $16.80 | 1,676,800 | — | — |
| 2002-02-01 | $17.51 | $17.51 | 797,300 | — | — |
| 2002-01-31 | $18.03 | $18.03 | 2,001,000 | — | — |
| 2002-01-30 | $18.65 | $18.65 | 589,400 | — | — |
| 2002-01-29 | $17.94 | $17.94 | 733,700 | — | — |
| 2002-01-28 | $18.69 | $18.69 | 731,900 | — | — |
| 2002-01-25 | $18.40 | $18.40 | 1,419,300 | — | — |
| 2002-01-24 | $17.79 | $17.79 | 340,100 | — | — |
| 2002-01-23 | $17.77 | $17.77 | 652,400 | — | — |
| 2002-01-22 | $16.99 | $16.99 | 506,200 | — | — |
| 2002-01-18 | $17.73 | $17.73 | 647,300 | — | — |
| 2002-01-17 | $18.25 | $18.25 | 897,300 | — | — |
| 2002-01-16 | $18.04 | $18.04 | 1,175,900 | — | — |
| 2002-01-15 | $19.30 | $19.30 | 745,700 | — | — |
| 2002-01-14 | $19.37 | $19.37 | 1,000,600 | — | — |
| 2002-01-11 | $19.14 | $19.14 | 869,900 | — | — |
| 2002-01-10 | $19.27 | $19.27 | 1,017,200 | — | — |
| 2002-01-09 | $19.40 | $19.40 | 1,243,600 | — | — |
| 2002-01-08 | $18.99 | $18.99 | 870,600 | — | — |
| 2002-01-07 | $18.46 | $18.46 | 621,900 | — | — |
| 2002-01-04 | $19.02 | $19.02 | 1,584,100 | — | — |
| 2002-01-03 | $18.11 | $18.11 | 991,200 | — | — |
| 2002-01-02 | $16.59 | $16.59 | 359,000 | — | — |