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
- 1998-05-21 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 | $1.80 | $1.80 | 185,000 | — | — |
| 2002-12-30 | $1.69 | $1.69 | 78,100 | — | — |
| 2002-12-27 | $1.80 | $1.80 | 36,200 | — | — |
| 2002-12-26 | $1.82 | $1.82 | 17,500 | — | — |
| 2002-12-24 | $1.75 | $1.75 | 45,000 | — | — |
| 2002-12-23 | $1.90 | $1.90 | 48,100 | — | — |
| 2002-12-20 | $1.75 | $1.75 | 158,100 | — | — |
| 2002-12-19 | $1.69 | $1.69 | 142,200 | — | — |
| 2002-12-18 | $1.71 | $1.71 | 249,700 | — | — |
| 2002-12-17 | $1.53 | $1.53 | 55,800 | — | — |
| 2002-12-16 | $1.59 | $1.59 | 167,600 | — | — |
| 2002-12-13 | $1.81 | $1.81 | 75,200 | — | — |
| 2002-12-12 | $1.90 | $1.90 | 124,800 | — | — |
| 2002-12-11 | $1.93 | $1.93 | 98,400 | — | — |
| 2002-12-10 | $2.00 | $2.00 | 162,400 | — | — |
| 2002-12-09 | $1.95 | $1.95 | 107,300 | — | — |
| 2002-12-06 | $2.25 | $2.25 | 108,700 | — | — |
| 2002-12-05 | $2.01 | $2.01 | 117,600 | — | — |
| 2002-12-04 | $2.36 | $2.36 | 180,200 | — | — |
| 2002-12-03 | $2.66 | $2.66 | 511,900 | — | — |
| 2002-12-02 | $2.82 | $2.82 | 657,500 | — | — |
| 2002-11-29 | $2.69 | $2.69 | 420,300 | — | — |
| 2002-11-27 | $2.57 | $2.57 | 1,063,600 | — | — |
| 2002-11-26 | $2.31 | $2.31 | 153,900 | — | — |
| 2002-11-25 | $2.38 | $2.38 | 305,100 | — | — |
| 2002-11-22 | $2.19 | $2.19 | 210,000 | — | — |
| 2002-11-21 | $1.90 | $1.90 | 310,700 | — | — |
| 2002-11-20 | $1.58 | $1.58 | 74,200 | — | — |
| 2002-11-19 | $1.54 | $1.54 | 39,000 | — | — |
| 2002-11-18 | $1.60 | $1.60 | 153,200 | — | — |
| 2002-11-15 | $1.60 | $1.60 | 64,500 | — | — |
| 2002-11-14 | $1.66 | $1.66 | 194,400 | — | — |
| 2002-11-13 | $1.57 | $1.57 | 66,500 | — | — |
| 2002-11-12 | $1.48 | $1.48 | 93,400 | — | — |
| 2002-11-11 | $1.55 | $1.55 | 114,500 | — | — |
| 2002-11-08 | $1.75 | $1.75 | 112,800 | — | — |
| 2002-11-07 | $1.56 | $1.56 | 73,700 | — | — |
| 2002-11-06 | $1.63 | $1.63 | 161,100 | — | — |
| 2002-11-05 | $1.58 | $1.58 | 70,400 | — | — |
| 2002-11-04 | $1.55 | $1.55 | 384,500 | — | — |
| 2002-11-01 | $1.35 | $1.35 | 169,700 | — | — |
| 2002-10-31 | $1.13 | $1.13 | 309,900 | — | — |
| 2002-10-30 | $1.14 | $1.14 | 248,300 | — | — |
| 2002-10-29 | $1.14 | $1.14 | 108,700 | — | — |
| 2002-10-28 | $1.07 | $1.07 | 82,200 | — | — |
| 2002-10-25 | $1.13 | $1.13 | 167,400 | — | — |
| 2002-10-24 | $0.97 | $0.97 | 316,400 | — | — |
| 2002-10-23 | $1.19 | $1.19 | 65,400 | — | — |
| 2002-10-22 | $1.08 | $1.08 | 35,500 | — | — |
| 2002-10-21 | $1.09 | $1.09 | 70,700 | — | — |
| 2002-10-18 | $1.10 | $1.10 | 91,000 | — | — |
| 2002-10-17 | $1.17 | $1.17 | 238,200 | — | — |
| 2002-10-16 | $1.09 | $1.09 | 200,800 | — | — |
| 2002-10-15 | $1.27 | $1.27 | 1,137,500 | — | — |
| 2002-10-14 | $1.25 | $1.25 | 438,500 | — | — |
| 2002-10-11 | $1.03 | $1.03 | 4,277,700 | — | — |
| 2002-10-10 | $1.12 | $1.12 | 265,900 | — | — |
| 2002-10-09 | $1.19 | $1.19 | 289,000 | — | — |
| 2002-10-08 | $1.40 | $1.40 | 417,000 | — | — |
| 2002-10-07 | $1.61 | $1.61 | 36,600 | — | — |
| 2002-10-04 | $1.82 | $1.82 | 57,500 | — | — |
| 2002-10-03 | $1.91 | $1.91 | 72,000 | — | — |
| 2002-10-02 | $1.83 | $1.83 | 141,100 | — | — |
| 2002-10-01 | $1.92 | $1.92 | 300,000 | — | — |
| 2002-09-30 | $2.08 | $2.08 | 1,101,900 | — | — |
| 2002-09-27 | $2.17 | $2.17 | 437,900 | — | — |
| 2002-09-26 | $2.89 | $2.89 | 77,900 | — | — |
| 2002-09-25 | $3.09 | $3.09 | 45,700 | — | — |
| 2002-09-24 | $3.00 | $3.00 | 149,800 | — | — |
| 2002-09-23 | $2.99 | $2.99 | 81,700 | — | — |
| 2002-09-20 | $3.40 | $3.40 | 123,100 | — | — |
| 2002-09-19 | $3.36 | $3.36 | 76,800 | — | — |
| 2002-09-18 | $3.66 | $3.66 | 155,800 | — | — |
| 2002-09-17 | $3.76 | $3.76 | 145,300 | — | — |
| 2002-09-16 | $4.05 | $4.05 | 34,000 | — | — |
| 2002-09-13 | $4.16 | $4.16 | 53,700 | — | — |
| 2002-09-12 | $4.29 | $4.29 | 31,300 | — | — |
| 2002-09-11 | $4.27 | $4.27 | 62,100 | — | — |
| 2002-09-10 | $4.39 | $4.39 | 110,900 | — | — |
| 2002-09-09 | $4.44 | $4.44 | 223,400 | — | — |
| 2002-09-06 | $4.65 | $4.65 | 88,800 | — | — |
| 2002-09-05 | $4.65 | $4.65 | 72,600 | — | — |
| 2002-09-04 | $4.92 | $4.92 | 90,900 | — | — |
| 2002-09-03 | $4.65 | $4.65 | 125,600 | — | — |
| 2002-08-30 | $5.44 | $5.44 | 73,600 | — | — |
| 2002-08-29 | $5.77 | $5.77 | 79,200 | — | — |
| 2002-08-28 | $5.50 | $5.50 | 66,600 | — | — |
| 2002-08-27 | $6.02 | $6.02 | 59,600 | — | — |
| 2002-08-26 | $6.07 | $6.07 | 368,000 | — | — |
| 2002-08-23 | $6.45 | $6.45 | 682,000 | — | — |
| 2002-08-22 | $8.10 | $8.10 | 153,400 | — | — |
| 2002-08-21 | $7.50 | $7.50 | 611,900 | — | — |
| 2002-08-20 | $7.62 | $7.62 | 34,100 | — | — |
| 2002-08-19 | $7.90 | $7.90 | 47,100 | — | — |
| 2002-08-16 | $7.67 | $7.67 | 180,300 | — | — |
| 2002-08-15 | $7.35 | $7.35 | 120,900 | — | — |
| 2002-08-14 | $7.31 | $7.31 | 112,900 | — | — |
| 2002-08-13 | $6.88 | $6.88 | 124,400 | — | — |
| 2002-08-12 | $7.32 | $7.32 | 29,600 | — | — |
| 2002-08-09 | $7.49 | $7.49 | 58,600 | — | — |
| 2002-08-08 | $7.62 | $7.62 | 103,700 | — | — |
| 2002-08-07 | $7.18 | $7.18 | 72,100 | — | — |
| 2002-08-06 | $7.55 | $7.55 | 46,100 | — | — |
| 2002-08-05 | $7.21 | $7.21 | 32,800 | — | — |
| 2002-08-02 | $7.55 | $7.55 | 102,400 | — | — |
| 2002-08-01 | $7.60 | $7.60 | 73,200 | — | — |
| 2002-07-31 | $7.75 | $7.75 | 162,500 | — | — |
| 2002-07-30 | $8.39 | $8.39 | 115,200 | — | — |
| 2002-07-29 | $8.20 | $8.20 | 171,100 | — | — |
| 2002-07-26 | $7.19 | $7.19 | 222,700 | — | — |
| 2002-07-25 | $6.90 | $6.90 | 172,800 | — | — |
| 2002-07-24 | $6.10 | $6.10 | 202,900 | — | — |
| 2002-07-23 | $6.75 | $6.75 | 123,800 | — | — |
| 2002-07-22 | $7.45 | $7.45 | 61,800 | — | — |
| 2002-07-19 | $7.38 | $7.38 | 105,800 | — | — |
| 2002-07-18 | $7.30 | $7.30 | 58,200 | — | — |
| 2002-07-17 | $7.65 | $7.65 | 76,600 | — | — |
| 2002-07-16 | $7.80 | $7.80 | 208,600 | — | — |
| 2002-07-15 | $7.49 | $7.49 | 211,200 | — | — |
| 2002-07-12 | $7.74 | $7.74 | 77,000 | — | — |
| 2002-07-11 | $7.77 | $7.77 | 73,700 | — | — |
| 2002-07-10 | $7.87 | $7.87 | 83,700 | — | — |
| 2002-07-09 | $7.50 | $7.50 | 104,600 | — | — |
| 2002-07-08 | $7.80 | $7.80 | 29,900 | — | — |
| 2002-07-05 | $7.95 | $7.95 | 36,800 | — | — |
| 2002-07-03 | $7.18 | $7.18 | 70,300 | — | — |
| 2002-07-02 | $7.25 | $7.25 | 135,500 | — | — |
| 2002-07-01 | $7.52 | $7.52 | 222,400 | — | — |
| 2002-06-28 | $7.98 | $7.98 | 223,800 | — | — |
| 2002-06-27 | $7.45 | $7.45 | 126,100 | — | — |
| 2002-06-26 | $7.24 | $7.24 | 98,300 | — | — |
| 2002-06-25 | $7.00 | $7.00 | 403,600 | — | — |
| 2002-06-24 | $7.52 | $7.52 | 146,700 | — | — |
| 2002-06-21 | $7.34 | $7.34 | 204,400 | — | — |
| 2002-06-20 | $7.21 | $7.21 | 102,300 | — | — |
| 2002-06-19 | $7.51 | $7.51 | 151,700 | — | — |
| 2002-06-18 | $7.91 | $7.91 | 115,800 | — | — |
| 2002-06-17 | $7.86 | $7.86 | 112,300 | — | — |
| 2002-06-14 | $8.26 | $8.26 | 93,600 | — | — |
| 2002-06-13 | $7.27 | $7.27 | 60,200 | — | — |
| 2002-06-12 | $7.37 | $7.37 | 162,700 | — | — |
| 2002-06-11 | $7.42 | $7.42 | 79,100 | — | — |
| 2002-06-10 | $7.61 | $7.61 | 138,300 | — | — |
| 2002-06-07 | $7.72 | $7.72 | 220,400 | — | — |
| 2002-06-06 | $7.51 | $7.51 | 192,000 | — | — |
| 2002-06-05 | $8.34 | $8.34 | 226,200 | — | — |
| 2002-06-04 | $8.65 | $8.65 | 135,700 | — | — |
| 2002-06-03 | $8.38 | $8.38 | 310,700 | — | — |
| 2002-05-31 | $9.87 | $9.87 | 158,600 | — | — |
| 2002-05-30 | $9.74 | $9.74 | 86,200 | — | — |
| 2002-05-29 | $9.23 | $9.23 | 157,600 | — | — |
| 2002-05-28 | $9.69 | $9.69 | 127,200 | — | — |
| 2002-05-24 | $9.71 | $9.71 | 191,800 | — | — |
| 2002-05-23 | $10.53 | $10.53 | 148,400 | — | — |
| 2002-05-22 | $10.50 | $10.50 | 99,800 | — | — |
| 2002-05-21 | $9.99 | $9.99 | 140,300 | — | — |
| 2002-05-20 | $10.37 | $10.37 | 117,900 | — | — |
| 2002-05-17 | $10.45 | $10.45 | 149,700 | — | — |
| 2002-05-16 | $10.42 | $10.42 | 263,700 | — | — |
| 2002-05-15 | $10.48 | $10.48 | 365,500 | — | — |
| 2002-05-14 | $10.50 | $10.50 | 248,000 | — | — |
| 2002-05-13 | $10.09 | $10.09 | 163,100 | — | — |
| 2002-05-10 | $9.55 | $9.55 | 122,200 | — | — |
| 2002-05-09 | $9.80 | $9.80 | 193,800 | — | — |
| 2002-05-08 | $10.20 | $10.20 | 402,100 | — | — |
| 2002-05-07 | $9.50 | $9.50 | 290,100 | — | — |
| 2002-05-06 | $10.50 | $10.50 | 69,200 | — | — |
| 2002-05-03 | $10.93 | $10.93 | 127,600 | — | — |
| 2002-05-02 | $11.32 | $11.32 | 104,900 | — | — |
| 2002-05-01 | $11.44 | $11.44 | 222,000 | — | — |
| 2002-04-30 | $11.60 | $11.60 | 386,300 | — | — |
| 2002-04-29 | $10.95 | $10.95 | 406,600 | — | — |
| 2002-04-26 | $10.55 | $10.55 | 331,200 | — | — |
| 2002-04-25 | $10.50 | $10.50 | 205,900 | — | — |
| 2002-04-24 | $10.45 | $10.45 | 303,800 | — | — |
| 2002-04-23 | $10.15 | $10.15 | 218,400 | — | — |
| 2002-04-22 | $9.94 | $9.94 | 99,800 | — | — |
| 2002-04-19 | $10.56 | $10.56 | 109,100 | — | — |
| 2002-04-18 | $10.62 | $10.62 | 273,200 | — | — |
| 2002-04-17 | $10.56 | $10.56 | 270,600 | — | — |
| 2002-04-16 | $9.90 | $9.90 | 398,900 | — | — |
| 2002-04-15 | $8.88 | $8.88 | 139,000 | — | — |
| 2002-04-12 | $9.08 | $9.08 | 295,900 | — | — |
| 2002-04-11 | $9.13 | $9.13 | 122,700 | — | — |
| 2002-04-10 | $9.60 | $9.60 | 145,600 | — | — |
| 2002-04-09 | $9.68 | $9.68 | 84,700 | — | — |
| 2002-04-08 | $9.34 | $9.34 | 62,800 | — | — |
| 2002-04-05 | $9.42 | $9.42 | 159,000 | — | — |
| 2002-04-04 | $9.80 | $9.80 | 366,200 | — | — |
| 2002-04-03 | $10.00 | $10.00 | 335,500 | — | — |
| 2002-04-02 | $10.00 | $10.00 | 182,400 | — | — |
| 2002-04-01 | $10.25 | $10.25 | 100,200 | — | — |
| 2002-03-28 | $10.70 | $10.70 | 127,700 | — | — |
| 2002-03-27 | $10.34 | $10.34 | 110,000 | — | — |
| 2002-03-26 | $10.30 | $10.30 | 87,300 | — | — |
| 2002-03-25 | $10.32 | $10.32 | 121,600 | — | — |
| 2002-03-22 | $10.80 | $10.80 | 179,600 | — | — |
| 2002-03-21 | $10.65 | $10.65 | 140,200 | — | — |
| 2002-03-20 | $10.31 | $10.31 | 72,100 | — | — |
| 2002-03-19 | $10.57 | $10.57 | 259,100 | — | — |
| 2002-03-18 | $10.70 | $10.70 | 188,500 | — | — |
| 2002-03-15 | $10.34 | $10.34 | 238,500 | — | — |
| 2002-03-14 | $10.56 | $10.56 | 194,200 | — | — |
| 2002-03-13 | $10.41 | $10.41 | 212,800 | — | — |
| 2002-03-12 | $10.97 | $10.97 | 200,200 | — | — |
| 2002-03-11 | $11.05 | $11.05 | 391,900 | — | — |
| 2002-03-08 | $10.98 | $10.98 | 332,100 | — | — |
| 2002-03-07 | $10.56 | $10.56 | 345,400 | — | — |
| 2002-03-06 | $10.71 | $10.71 | 469,200 | — | — |
| 2002-03-05 | $10.07 | $10.07 | 100,900 | — | — |
| 2002-03-04 | $10.26 | $10.26 | 328,900 | — | — |
| 2002-03-01 | $9.38 | $9.38 | 203,500 | — | — |
| 2002-02-28 | $8.99 | $8.99 | 263,200 | — | — |
| 2002-02-27 | $9.22 | $9.22 | 56,600 | — | — |
| 2002-02-26 | $9.61 | $9.61 | 132,900 | — | — |
| 2002-02-25 | $9.40 | $9.40 | 96,900 | — | — |
| 2002-02-22 | $9.10 | $9.10 | 203,400 | — | — |
| 2002-02-21 | $8.85 | $8.85 | 546,900 | — | — |
| 2002-02-20 | $9.36 | $9.36 | 256,200 | — | — |
| 2002-02-19 | $9.10 | $9.10 | 252,900 | — | — |
| 2002-02-15 | $10.00 | $10.00 | 337,700 | — | — |
| 2002-02-14 | $10.68 | $10.68 | 309,400 | — | — |
| 2002-02-13 | $10.63 | $10.63 | 181,400 | — | — |
| 2002-02-12 | $10.53 | $10.53 | 241,500 | — | — |
| 2002-02-11 | $10.47 | $10.47 | 323,500 | — | — |
| 2002-02-08 | $10.45 | $10.45 | 234,400 | — | — |
| 2002-02-07 | $10.00 | $10.00 | 493,600 | — | — |
| 2002-02-06 | $9.83 | $9.83 | 568,400 | — | — |
| 2002-02-05 | $9.91 | $9.91 | 528,700 | — | — |
| 2002-02-04 | $10.38 | $10.38 | 164,200 | — | — |
| 2002-02-01 | $11.24 | $11.24 | 158,000 | — | — |
| 2002-01-31 | $11.00 | $11.00 | 377,200 | — | — |
| 2002-01-30 | $11.10 | $11.10 | 685,600 | — | — |
| 2002-01-29 | $11.18 | $11.18 | 210,600 | — | — |
| 2002-01-28 | $11.66 | $11.66 | 180,200 | — | — |
| 2002-01-25 | $11.50 | $11.50 | 180,900 | — | — |
| 2002-01-24 | $11.45 | $11.45 | 219,200 | — | — |
| 2002-01-23 | $11.44 | $11.44 | 180,200 | — | — |
| 2002-01-22 | $11.60 | $11.60 | 132,900 | — | — |
| 2002-01-18 | $11.98 | $11.98 | 111,800 | — | — |
| 2002-01-17 | $12.37 | $12.37 | 210,600 | — | — |
| 2002-01-16 | $12.25 | $12.25 | 148,100 | — | — |
| 2002-01-15 | $12.50 | $12.50 | 799,400 | — | — |
| 2002-01-14 | $13.01 | $13.01 | 353,000 | — | — |
| 2002-01-11 | $14.56 | $14.56 | 165,800 | — | — |
| 2002-01-10 | $15.43 | $15.43 | 141,900 | — | — |
| 2002-01-09 | $15.90 | $15.90 | 255,500 | — | — |
| 2002-01-08 | $15.99 | $15.99 | 151,200 | — | — |
| 2002-01-07 | $15.85 | $15.85 | 431,800 | — | — |
| 2002-01-04 | $16.89 | $16.89 | 388,700 | — | — |
| 2002-01-03 | $16.00 | $16.00 | 261,100 | — | — |
| 2002-01-02 | $15.05 | $15.05 | 116,800 | — | — |