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
- 1999-01-13 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 | $1.65 | $2.36 | 200 | — | — |
| 2002-12-30 | $1.65 | $2.36 | 37,600 | — | — |
| 2002-12-27 | $1.63 | $2.34 | 0 | — | — |
| 2002-12-26 | $1.63 | $2.34 | 1,200 | — | — |
| 2002-12-24 | $1.73 | $2.47 | 0 | — | — |
| 2002-12-23 | $1.73 | $2.47 | 3,200 | — | — |
| 2002-12-20 | $1.75 | $2.51 | 33,000 | — | — |
| 2002-12-19 | $1.55 | $2.22 | 63,400 | — | — |
| 2002-12-18 | $1.50 | $2.15 | 54,800 | — | — |
| 2002-12-17 | $1.50 | $2.15 | 20,600 | — | — |
| 2002-12-16 | $1.33 | $1.90 | 2,400 | — | — |
| 2002-12-13 | $1.35 | $1.93 | 10,200 | — | — |
| 2002-12-12 | $1.33 | $1.90 | 311,800 | — | — |
| 2002-12-11 | $1.33 | $1.90 | 12,400 | — | — |
| 2002-12-10 | $1.29 | $1.84 | 1,400 | — | — |
| 2002-12-09 | $1.32 | $1.88 | 37,000 | — | — |
| 2002-12-06 | $1.40 | $2.01 | 600 | — | — |
| 2002-12-05 | $1.35 | $1.93 | 800 | — | — |
| 2002-12-04 | $1.35 | $1.93 | 200,000 | — | — |
| 2002-12-03 | $1.48 | $2.11 | 2,400 | — | — |
| 2002-12-02 | $1.40 | $2.01 | 400 | — | — |
| 2002-11-29 | $1.35 | $1.93 | 4,000 | — | — |
| 2002-11-27 | $1.43 | $2.04 | 0 | — | — |
| 2002-11-26 | $1.43 | $2.04 | 2,000 | — | — |
| 2002-11-25 | $1.48 | $2.11 | 1,000 | — | — |
| 2002-11-22 | $1.50 | $2.15 | 0 | — | — |
| 2002-11-21 | $1.50 | $2.15 | 0 | — | — |
| 2002-11-20 | $1.50 | $2.15 | 8,000 | — | — |
| 2002-11-19 | $1.50 | $2.15 | 0 | — | — |
| 2002-11-18 | $1.50 | $2.15 | 7,800 | — | — |
| 2002-11-15 | $1.50 | $2.15 | 2,600 | — | — |
| 2002-11-14 | $1.58 | $2.26 | 1,000 | — | — |
| 2002-11-13 | $1.70 | $2.43 | 0 | — | — |
| 2002-11-12 | $1.70 | $2.43 | 1,600 | — | — |
| 2002-11-11 | $1.73 | $2.47 | 1,800 | — | — |
| 2002-11-08 | $1.74 | $2.49 | 1,000 | — | — |
| 2002-11-07 | $1.55 | $2.22 | 400 | — | — |
| 2002-11-06 | $1.60 | $2.29 | 2,000 | — | — |
| 2002-11-05 | $1.60 | $2.29 | 0 | — | — |
| 2002-11-04 | $1.60 | $2.29 | 3,800 | — | — |
| 2002-11-01 | $1.58 | $2.26 | 2,800 | — | — |
| 2002-10-31 | $1.55 | $2.22 | 1,200 | — | — |
| 2002-10-30 | $1.48 | $2.11 | 10,800 | — | — |
| 2002-10-29 | $1.48 | $2.11 | 0 | — | — |
| 2002-10-28 | $1.48 | $2.11 | 600 | — | — |
| 2002-10-25 | $1.43 | $2.04 | 7,000 | — | — |
| 2002-10-24 | $1.43 | $2.04 | 0 | — | — |
| 2002-10-23 | $1.43 | $2.04 | 2,400 | — | — |
| 2002-10-22 | $1.38 | $1.97 | 2,800 | — | — |
| 2002-10-21 | $1.40 | $2.01 | 4,000 | — | — |
| 2002-10-18 | $1.39 | $1.99 | 1,800 | — | — |
| 2002-10-17 | $1.35 | $1.93 | 0 | — | — |
| 2002-10-16 | $1.35 | $1.93 | 163,200 | — | — |
| 2002-10-15 | $1.43 | $2.04 | 200 | — | — |
| 2002-10-14 | $1.43 | $2.04 | 0 | — | — |
| 2002-10-11 | $1.43 | $2.04 | 1,200 | — | — |
| 2002-10-10 | $1.50 | $2.15 | 3,600 | — | — |
| 2002-10-09 | $1.59 | $2.28 | 10,400 | — | — |
| 2002-10-08 | $1.66 | $2.38 | 38,600 | — | — |
| 2002-10-07 | $1.63 | $2.33 | 0 | — | — |
| 2002-10-04 | $1.63 | $2.33 | 7,400 | — | — |
| 2002-10-03 | $1.57 | $2.24 | 0 | — | — |
| 2002-10-02 | $1.57 | $2.24 | 26,200 | — | — |
| 2002-10-01 | $1.63 | $2.33 | 18,800 | — | — |
| 2002-09-30 | $1.68 | $2.40 | 19,800 | — | — |
| 2002-09-27 | $1.59 | $2.28 | 24,800 | — | — |
| 2002-09-26 | $1.66 | $2.38 | 8,400 | — | — |
| 2002-09-25 | $1.75 | $2.51 | 10,400 | — | — |
| 2002-09-24 | $1.65 | $2.36 | 3,000 | — | — |
| 2002-09-23 | $1.95 | $2.79 | 0 | — | — |
| 2002-09-20 | $1.95 | $2.79 | 39,000 | — | — |
| 2002-09-19 | $1.85 | $2.65 | 800 | — | — |
| 2002-09-18 | $1.90 | $2.72 | 28,800 | — | — |
| 2002-09-17 | $2.10 | $3.01 | 5,600 | — | — |
| 2002-09-16 | $2.15 | $3.08 | 33,200 | — | — |
| 2002-09-13 | $2.28 | $3.26 | 0 | — | — |
| 2002-09-12 | $2.28 | $3.26 | 800 | — | — |
| 2002-09-11 | $2.30 | $3.30 | 200 | — | — |
| 2002-09-10 | $2.25 | $3.22 | 0 | — | — |
| 2002-09-09 | $2.25 | $3.22 | 1,600 | — | — |
| 2002-09-06 | $2.25 | $3.22 | 35,000 | — | — |
| 2002-09-05 | $2.25 | $3.22 | 10,200 | — | — |
| 2002-09-04 | $2.25 | $3.22 | 43,400 | — | — |
| 2002-09-03 | $2.38 | $3.40 | 5,400 | — | — |
| 2002-08-30 | $2.57 | $3.68 | 2,400 | — | — |
| 2002-08-29 | $2.43 | $3.48 | 14,000 | — | — |
| 2002-08-28 | $2.33 | $3.34 | 8,400 | — | — |
| 2002-08-27 | $2.42 | $3.47 | 3,600 | — | — |
| 2002-08-26 | $2.38 | $3.40 | 8,400 | — | — |
| 2002-08-23 | $2.15 | $3.08 | 42,400 | — | — |
| 2002-08-22 | $2.13 | $3.05 | 46,600 | — | — |
| 2002-08-21 | $2.35 | $3.37 | 1,000 | — | — |
| 2002-08-20 | $2.40 | $3.44 | 16,000 | — | — |
| 2002-08-19 | $2.37 | $3.40 | 18,800 | — | — |
| 2002-08-16 | $2.50 | $3.58 | 45,400 | — | — |
| 2002-08-15 | $2.40 | $3.44 | 13,200 | — | — |
| 2002-08-14 | $2.56 | $3.66 | 25,600 | — | — |
| 2002-08-13 | $2.66 | $3.81 | 7,400 | — | — |
| 2002-08-12 | $2.74 | $3.93 | 9,400 | — | — |
| 2002-08-09 | $3.11 | $4.46 | 0 | — | — |
| 2002-08-08 | $3.11 | $4.46 | 64,000 | — | — |
| 2002-08-07 | $2.95 | $4.23 | 5,400 | — | — |
| 2002-08-06 | $2.90 | $4.15 | 0 | — | — |
| 2002-08-05 | $2.90 | $4.15 | 1,200 | — | — |
| 2002-08-02 | $3.00 | $4.29 | 37,000 | — | — |
| 2002-08-01 | $2.73 | $3.91 | 800 | — | — |
| 2002-07-31 | $2.78 | $3.98 | 12,000 | — | — |
| 2002-07-30 | $2.75 | $3.94 | 28,200 | — | — |
| 2002-07-29 | $3.00 | $4.30 | 600 | — | — |
| 2002-07-26 | $3.15 | $4.51 | 1,200 | — | — |
| 2002-07-25 | $3.13 | $4.49 | 800 | — | — |
| 2002-07-24 | $3.18 | $4.55 | 3,200 | — | — |
| 2002-07-23 | $3.34 | $4.79 | 2,400 | — | — |
| 2002-07-22 | $3.33 | $4.77 | 9,000 | — | — |
| 2002-07-19 | $3.56 | $5.10 | 15,600 | — | — |
| 2002-07-18 | $3.50 | $5.02 | 4,600 | — | — |
| 2002-07-17 | $3.43 | $4.91 | 1,200 | — | — |
| 2002-07-16 | $3.45 | $4.94 | 1,000 | — | — |
| 2002-07-15 | $3.40 | $4.87 | 800 | — | — |
| 2002-07-12 | $3.53 | $5.05 | 1,000 | — | — |
| 2002-07-11 | $3.53 | $5.05 | 14,600 | — | — |
| 2002-07-10 | $3.43 | $4.91 | 1,800 | — | — |
| 2002-07-09 | $3.38 | $4.84 | 400 | — | — |
| 2002-07-08 | $3.38 | $4.84 | 1,000 | — | — |
| 2002-07-05 | $3.36 | $4.81 | 400 | — | — |
| 2002-07-03 | $3.43 | $4.91 | 5,200 | — | — |
| 2002-07-02 | $3.43 | $4.91 | 2,400 | — | — |
| 2002-07-01 | $3.50 | $5.02 | 2,800 | — | — |
| 2002-06-28 | $3.60 | $5.16 | 2,400 | — | — |
| 2002-06-27 | $3.45 | $4.94 | 0 | — | — |
| 2002-06-26 | $3.45 | $4.94 | 15,200 | — | — |
| 2002-06-25 | $3.50 | $5.02 | 3,200 | — | — |
| 2002-06-24 | $3.50 | $5.02 | 0 | — | — |
| 2002-06-21 | $3.50 | $5.02 | 2,000 | — | — |
| 2002-06-20 | $3.68 | $5.27 | 800 | — | — |
| 2002-06-19 | $3.80 | $5.44 | 1,800 | — | — |
| 2002-06-18 | $3.83 | $5.48 | 2,800 | — | — |
| 2002-06-17 | $3.93 | $5.63 | 4,000 | — | — |
| 2002-06-14 | $3.78 | $5.41 | 1,000 | — | — |
| 2002-06-13 | $3.93 | $5.63 | 8,600 | — | — |
| 2002-06-12 | $3.60 | $5.15 | 600 | — | — |
| 2002-06-11 | $3.56 | $5.10 | 7,600 | — | — |
| 2002-06-10 | $3.85 | $5.52 | 0 | — | — |
| 2002-06-07 | $3.85 | $5.52 | 1,200 | — | — |
| 2002-06-06 | $3.99 | $5.71 | 13,800 | — | — |
| 2002-06-05 | $4.25 | $6.09 | 2,400 | — | — |
| 2002-06-04 | $4.28 | $6.13 | 21,200 | — | — |
| 2002-06-03 | $4.38 | $6.27 | 35,800 | — | — |
| 2002-05-31 | $4.36 | $6.25 | 45,200 | — | — |
| 2002-05-30 | $4.29 | $6.14 | 1,000 | — | — |
| 2002-05-29 | $4.28 | $6.13 | 42,000 | — | — |
| 2002-05-28 | $4.35 | $6.23 | 4,000 | — | — |
| 2002-05-24 | $4.40 | $6.31 | 800 | — | — |
| 2002-05-23 | $4.45 | $6.38 | 3,600 | — | — |
| 2002-05-22 | $4.50 | $6.45 | 6,400 | — | — |
| 2002-05-21 | $4.78 | $6.84 | 0 | — | — |
| 2002-05-20 | $4.78 | $6.84 | 0 | — | — |
| 2002-05-17 | $4.78 | $6.84 | 0 | — | — |
| 2002-05-16 | $4.78 | $6.84 | 1,000 | — | — |
| 2002-05-15 | $4.88 | $6.99 | 2,400 | — | — |
| 2002-05-14 | $4.65 | $6.66 | 6,600 | — | — |
| 2002-05-13 | $4.69 | $6.72 | 0 | — | — |
| 2002-05-10 | $4.69 | $6.72 | 0 | — | — |
| 2002-05-09 | $4.69 | $6.72 | 1,200 | — | — |
| 2002-05-08 | $5.00 | $7.17 | 0 | — | — |
| 2002-05-07 | $5.00 | $7.17 | 9,200 | — | — |
| 2002-05-06 | $4.82 | $6.90 | 600 | — | — |
| 2002-05-03 | $4.83 | $6.92 | 34,400 | — | — |
| 2002-05-02 | $5.18 | $7.42 | 31,000 | — | — |
| 2002-05-01 | $5.59 | $7.85 | 400 | — | — |
| 2002-04-30 | $5.63 | $7.90 | 1,600 | — | — |
| 2002-04-29 | $5.53 | $7.76 | 42,000 | — | — |
| 2002-04-26 | $5.58 | $7.83 | 21,200 | — | — |
| 2002-04-25 | $5.59 | $7.85 | 103,800 | — | — |
| 2002-04-24 | $5.53 | $7.76 | 0 | — | — |
| 2002-04-23 | $5.53 | $7.76 | 12,800 | — | — |
| 2002-04-22 | $5.56 | $7.81 | 30,600 | — | — |
| 2002-04-19 | $5.69 | $7.99 | 13,000 | — | — |
| 2002-04-18 | $5.75 | $8.08 | 10,600 | — | — |
| 2002-04-17 | $5.89 | $8.27 | 8,800 | — | — |
| 2002-04-16 | $5.53 | $7.77 | 0 | — | — |
| 2002-04-15 | $5.53 | $7.77 | 65,200 | — | — |
| 2002-04-12 | $5.69 | $7.99 | 14,400 | — | — |
| 2002-04-11 | $5.70 | $8.01 | 1,200 | — | — |
| 2002-04-10 | $5.75 | $8.08 | 1,400 | — | — |
| 2002-04-09 | $5.70 | $8.01 | 5,600 | — | — |
| 2002-04-08 | $5.65 | $7.94 | 0 | — | — |
| 2002-04-05 | $5.65 | $7.94 | 400 | — | — |
| 2002-04-04 | $5.50 | $7.73 | 3,400 | — | — |
| 2002-04-03 | $5.66 | $7.95 | 0 | — | — |
| 2002-04-02 | $5.66 | $7.95 | 1,400 | — | — |
| 2002-04-01 | $5.65 | $7.94 | 1,600 | — | — |
| 2002-03-28 | $5.70 | $8.01 | 51,400 | — | — |
| 2002-03-27 | $5.85 | $8.22 | 2,000 | — | — |
| 2002-03-26 | $5.88 | $8.25 | 4,400 | — | — |
| 2002-03-25 | $5.80 | $8.15 | 29,000 | — | — |
| 2002-03-22 | $5.88 | $8.25 | 1,200 | — | — |
| 2002-03-21 | $6.18 | $8.68 | 600 | — | — |
| 2002-03-20 | $6.05 | $8.50 | 4,800 | — | — |
| 2002-03-19 | $6.28 | $8.82 | 0 | — | — |
| 2002-03-18 | $6.28 | $8.82 | 1,000 | — | — |
| 2002-03-15 | $6.30 | $8.85 | 1,600 | — | — |
| 2002-03-14 | $5.93 | $8.33 | 400 | — | — |
| 2002-03-13 | $5.91 | $8.30 | 2,200 | — | — |
| 2002-03-12 | $6.02 | $8.45 | 3,200 | — | — |
| 2002-03-11 | $5.83 | $8.18 | 200 | — | — |
| 2002-03-08 | $5.75 | $8.08 | 1,400 | — | — |
| 2002-03-07 | $5.70 | $8.01 | 0 | — | — |
| 2002-03-06 | $5.70 | $8.01 | 5,800 | — | — |
| 2002-03-05 | $6.09 | $8.56 | 200 | — | — |
| 2002-03-04 | $5.75 | $8.08 | 1,400 | — | — |
| 2002-03-01 | $5.63 | $7.90 | 2,000 | — | — |
| 2002-02-28 | $5.55 | $7.80 | 200 | — | — |
| 2002-02-27 | $5.42 | $7.61 | 0 | — | — |
| 2002-02-26 | $5.42 | $7.61 | 800 | — | — |
| 2002-02-25 | $5.43 | $7.62 | 3,800 | — | — |
| 2002-02-22 | $5.43 | $7.62 | 0 | — | — |
| 2002-02-21 | $5.43 | $7.62 | 3,000 | — | — |
| 2002-02-20 | $5.20 | $7.31 | 800 | — | — |
| 2002-02-19 | $5.14 | $7.21 | 1,200 | — | — |
| 2002-02-15 | $5.23 | $7.34 | 4,400 | — | — |
| 2002-02-14 | $5.33 | $7.48 | 8,600 | — | — |
| 2002-02-13 | $5.05 | $7.10 | 12,600 | — | — |
| 2002-02-12 | $5.03 | $7.06 | 600 | — | — |
| 2002-02-11 | $5.15 | $7.24 | 0 | — | — |
| 2002-02-08 | $5.15 | $7.24 | 5,400 | — | — |
| 2002-02-07 | $5.18 | $7.17 | 1,600 | — | — |
| 2002-02-06 | $5.39 | $7.47 | 6,000 | — | — |
| 2002-02-05 | $5.45 | $7.55 | 12,400 | — | — |
| 2002-02-04 | $5.50 | $7.62 | 8,800 | — | — |
| 2002-02-01 | $5.85 | $8.10 | 9,000 | — | — |
| 2002-01-31 | $5.83 | $8.08 | 1,800 | — | — |
| 2002-01-30 | $6.18 | $8.55 | 3,000 | — | — |
| 2002-01-29 | $5.63 | $7.79 | 3,000 | — | — |
| 2002-01-28 | $6.09 | $8.44 | 8,800 | — | — |
| 2002-01-25 | $6.23 | $8.62 | 1,600 | — | — |
| 2002-01-24 | $6.15 | $8.52 | 25,800 | — | — |
| 2002-01-23 | $6.25 | $8.66 | 5,400 | — | — |
| 2002-01-22 | $6.30 | $8.73 | 10,600 | — | — |
| 2002-01-18 | $6.38 | $8.83 | 1,000 | — | — |
| 2002-01-17 | $6.15 | $8.51 | 54,000 | — | — |
| 2002-01-16 | $5.95 | $8.24 | 44,000 | — | — |
| 2002-01-15 | $5.84 | $8.08 | 3,800 | — | — |
| 2002-01-14 | $5.55 | $7.69 | 400 | — | — |
| 2002-01-11 | $5.61 | $7.76 | 10,000 | — | — |
| 2002-01-10 | $5.48 | $7.58 | 29,600 | — | — |
| 2002-01-09 | $5.45 | $7.55 | 25,000 | — | — |
| 2002-01-08 | $5.23 | $7.24 | 50,200 | — | — |
| 2002-01-07 | $5.50 | $7.62 | 27,400 | — | — |
| 2002-01-04 | $5.41 | $7.49 | 23,200 | — | — |
| 2002-01-03 | $5.45 | $7.55 | 1,200 | — | — |
| 2002-01-02 | $5.25 | $7.27 | 12,400 | — | — |