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
- 1983-12-30 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 | $1.23 | $3.28 | 1,642,818 | — | — |
| 2002-12-30 | $1.22 | $3.26 | 1,948,965 | — | — |
| 2002-12-27 | $1.18 | $3.17 | 542,030 | — | — |
| 2002-12-26 | $1.19 | $3.18 | 204,098 | — | — |
| 2002-12-24 | $1.19 | $3.17 | 209,116 | — | — |
| 2002-12-23 | $1.17 | $3.13 | 975,319 | — | — |
| 2002-12-20 | $1.18 | $3.15 | 869,924 | — | — |
| 2002-12-19 | $1.18 | $3.15 | 368,045 | — | — |
| 2002-12-18 | $1.18 | $3.15 | 567,124 | — | — |
| 2002-12-17 | $1.18 | $3.15 | 506,898 | — | — |
| 2002-12-16 | $1.19 | $3.18 | 543,703 | — | — |
| 2002-12-13 | $1.19 | $3.17 | 117,105 | — | — |
| 2002-12-12 | $1.19 | $3.17 | 358,007 | — | — |
| 2002-12-11 | $1.19 | $3.18 | 342,951 | — | — |
| 2002-12-10 | $1.18 | $3.16 | 491,842 | — | — |
| 2002-12-09 | $1.18 | $3.16 | 629,022 | — | — |
| 2002-12-06 | $1.18 | $3.15 | 1,008,777 | — | — |
| 2002-12-05 | $1.14 | $3.06 | 168,966 | — | — |
| 2002-12-04 | $1.15 | $3.08 | 371,391 | — | — |
| 2002-12-03 | $1.15 | $3.08 | 478,458 | — | — |
| 2002-12-02 | $1.16 | $3.11 | 286,071 | — | — |
| 2002-11-29 | $1.19 | $3.18 | 518,609 | — | — |
| 2002-11-27 | $1.17 | $3.14 | 1,010,450 | — | — |
| 2002-11-26 | $1.14 | $3.06 | 215,808 | — | — |
| 2002-11-25 | $1.17 | $3.12 | 545,376 | — | — |
| 2002-11-22 | $1.19 | $3.18 | 361,353 | — | — |
| 2002-11-21 | $1.18 | $3.15 | 1,207,856 | — | — |
| 2002-11-20 | $1.15 | $3.08 | 187,368 | — | — |
| 2002-11-19 | $1.16 | $3.10 | 354,661 | — | — |
| 2002-11-18 | $1.14 | $3.06 | 471,767 | — | — |
| 2002-11-15 | $1.13 | $3.03 | 214,135 | — | — |
| 2002-11-14 | $1.14 | $3.04 | 1,360,093 | — | — |
| 2002-11-13 | $1.13 | $3.02 | 212,462 | — | — |
| 2002-11-12 | $1.14 | $3.05 | 632,368 | — | — |
| 2002-11-11 | $1.16 | $3.10 | 217,481 | — | — |
| 2002-11-08 | $1.16 | $3.11 | 117,105 | — | — |
| 2002-11-07 | $1.18 | $3.15 | 304,473 | — | — |
| 2002-11-06 | $1.20 | $3.21 | 441,654 | — | — |
| 2002-11-05 | $1.21 | $3.22 | 177,331 | — | — |
| 2002-11-04 | $1.20 | $3.20 | 165,620 | — | — |
| 2002-11-01 | $1.17 | $3.14 | 928,477 | — | — |
| 2002-10-31 | $1.17 | $3.14 | 2,258,457 | — | — |
| 2002-10-30 | $1.22 | $3.26 | 349,643 | — | — |
| 2002-10-29 | $1.22 | $3.23 | 526,973 | — | — |
| 2002-10-28 | $1.23 | $3.25 | 254,286 | — | — |
| 2002-10-25 | $1.23 | $3.26 | 460,056 | — | — |
| 2002-10-24 | $1.23 | $3.24 | 299,455 | — | — |
| 2002-10-23 | $1.25 | $3.30 | 364,699 | — | — |
| 2002-10-22 | $1.25 | $3.29 | 537,011 | — | — |
| 2002-10-21 | $1.26 | $3.33 | 488,496 | — | — |
| 2002-10-18 | $1.23 | $3.26 | 239,229 | — | — |
| 2002-10-17 | $1.24 | $3.27 | 655,789 | — | — |
| 2002-10-16 | $1.17 | $3.10 | 784,605 | — | — |
| 2002-10-15 | $1.18 | $3.12 | 1,774,980 | — | — |
| 2002-10-14 | $1.14 | $3.01 | 585,526 | — | — |
| 2002-10-11 | $1.13 | $2.98 | 640,733 | — | — |
| 2002-10-10 | $1.12 | $2.97 | 1,090,751 | — | — |
| 2002-10-09 | $1.14 | $3.01 | 1,405,262 | — | — |
| 2002-10-08 | $1.18 | $3.11 | 486,823 | — | — |
| 2002-10-07 | $1.18 | $3.11 | 1,462,142 | — | — |
| 2002-10-04 | $1.20 | $3.17 | 808,026 | — | — |
| 2002-10-03 | $1.21 | $3.20 | 714,342 | — | — |
| 2002-10-02 | $1.21 | $3.19 | 478,458 | — | — |
| 2002-10-01 | $1.22 | $3.22 | 317,857 | — | — |
| 2002-09-30 | $1.19 | $3.14 | 1,127,556 | — | — |
| 2002-09-27 | $1.21 | $3.21 | 677,537 | — | — |
| 2002-09-26 | $1.21 | $3.20 | 451,691 | — | — |
| 2002-09-25 | $1.19 | $3.15 | 593,891 | — | — |
| 2002-09-24 | $1.18 | $3.13 | 58,553 | — | — |
| 2002-09-23 | $1.19 | $3.14 | 334,586 | — | — |
| 2002-09-20 | $1.20 | $3.17 | 426,597 | — | — |
| 2002-09-19 | $1.18 | $3.12 | 746,127 | — | — |
| 2002-09-18 | $1.18 | $3.11 | 157,256 | — | — |
| 2002-09-17 | $1.18 | $3.11 | 537,011 | — | — |
| 2002-09-16 | $1.20 | $3.16 | 426,597 | — | — |
| 2002-09-13 | $1.20 | $3.16 | 476,785 | — | — |
| 2002-09-12 | $1.21 | $3.18 | 438,308 | — | — |
| 2002-09-11 | $1.23 | $3.24 | 234,210 | — | — |
| 2002-09-10 | $1.22 | $3.23 | 838,138 | — | — |
| 2002-09-09 | $1.23 | $3.24 | 245,921 | — | — |
| 2002-09-06 | $1.23 | $3.24 | 456,710 | — | — |
| 2002-09-05 | $1.22 | $3.22 | 406,522 | — | — |
| 2002-09-04 | $1.25 | $3.30 | 311,165 | — | — |
| 2002-09-03 | $1.23 | $3.26 | 629,022 | — | — |
| 2002-08-30 | $1.27 | $3.35 | 247,594 | — | — |
| 2002-08-29 | $1.27 | $3.35 | 56,880 | — | — |
| 2002-08-28 | $1.26 | $3.33 | 670,845 | — | — |
| 2002-08-27 | $1.29 | $3.40 | 341,278 | — | — |
| 2002-08-26 | $1.30 | $3.43 | 222,500 | — | — |
| 2002-08-23 | $1.28 | $3.38 | 463,402 | — | — |
| 2002-08-22 | $1.31 | $3.47 | 757,838 | — | — |
| 2002-08-21 | $1.30 | $3.43 | 189,041 | — | — |
| 2002-08-20 | $1.29 | $3.40 | 1,065,657 | — | — |
| 2002-08-19 | $1.26 | $3.34 | 791,296 | — | — |
| 2002-08-16 | $1.26 | $3.33 | 237,556 | — | — |
| 2002-08-15 | $1.27 | $3.34 | 446,673 | — | — |
| 2002-08-14 | $1.25 | $3.31 | 371,391 | — | — |
| 2002-08-13 | $1.24 | $3.27 | 269,342 | — | — |
| 2002-08-12 | $1.23 | $3.26 | 167,293 | — | — |
| 2002-08-09 | $1.23 | $3.24 | 416,560 | — | — |
| 2002-08-08 | $1.21 | $3.20 | 404,849 | — | — |
| 2002-08-07 | $1.23 | $3.25 | 796,315 | — | — |
| 2002-08-06 | $1.25 | $3.30 | 1,045,582 | — | — |
| 2002-08-05 | $1.21 | $3.20 | 92,011 | — | — |
| 2002-08-02 | $1.23 | $3.25 | 548,721 | — | — |
| 2002-08-01 | $1.24 | $3.27 | 547,048 | — | — |
| 2002-07-31 | $1.25 | $3.31 | 1,040,563 | — | — |
| 2002-07-30 | $1.24 | $3.28 | 649,097 | — | — |
| 2002-07-29 | $1.26 | $3.28 | 734,417 | — | — |
| 2002-07-26 | $1.23 | $3.21 | 958,590 | — | — |
| 2002-07-25 | $1.15 | $3.01 | 1,032,198 | — | — |
| 2002-07-24 | $1.16 | $3.02 | 1,927,217 | — | — |
| 2002-07-23 | $1.17 | $3.06 | 1,000,413 | — | — |
| 2002-07-22 | $1.20 | $3.14 | 2,146,371 | — | — |
| 2002-07-19 | $1.27 | $3.30 | 2,328,720 | — | — |
| 2002-07-18 | $1.28 | $3.34 | 602,255 | — | — |
| 2002-07-17 | $1.29 | $3.36 | 694,266 | — | — |
| 2002-07-16 | $1.29 | $3.38 | 568,797 | — | — |
| 2002-07-15 | $1.30 | $3.39 | 1,095,770 | — | — |
| 2002-07-12 | $1.32 | $3.44 | 456,710 | — | — |
| 2002-07-11 | $1.33 | $3.48 | 1,023,834 | — | — |
| 2002-07-10 | $1.34 | $3.50 | 774,567 | — | — |
| 2002-07-09 | $1.37 | $3.59 | 451,691 | — | — |
| 2002-07-08 | $1.37 | $3.57 | 247,594 | — | — |
| 2002-07-05 | $1.37 | $3.58 | 107,068 | — | — |
| 2002-07-03 | $1.36 | $3.56 | 685,902 | — | — |
| 2002-07-02 | $1.33 | $3.48 | 644,078 | — | — |
| 2002-07-01 | $1.34 | $3.51 | 1,050,601 | — | — |
| 2002-06-28 | $1.37 | $3.59 | 2,005,844 | — | — |
| 2002-06-27 | $1.38 | $3.60 | 859,887 | — | — |
| 2002-06-26 | $1.35 | $3.53 | 726,052 | — | — |
| 2002-06-25 | $1.37 | $3.58 | 1,587,612 | — | — |
| 2002-06-24 | $1.35 | $3.51 | 498,533 | — | — |
| 2002-06-21 | $1.36 | $3.54 | 234,210 | — | — |
| 2002-06-20 | $1.34 | $3.51 | 1,122,537 | — | — |
| 2002-06-19 | $1.37 | $3.57 | 891,672 | — | — |
| 2002-06-18 | $1.38 | $3.61 | 734,417 | — | — |
| 2002-06-17 | $1.40 | $3.66 | 567,124 | — | — |
| 2002-06-14 | $1.38 | $3.60 | 900,037 | — | — |
| 2002-06-13 | $1.38 | $3.61 | 170,639 | — | — |
| 2002-06-12 | $1.40 | $3.65 | 429,943 | — | — |
| 2002-06-11 | $1.43 | $3.72 | 287,744 | — | — |
| 2002-06-10 | $1.44 | $3.76 | 240,902 | — | — |
| 2002-06-07 | $1.45 | $3.78 | 304,473 | — | — |
| 2002-06-06 | $1.44 | $3.77 | 418,233 | — | — |
| 2002-06-05 | $1.44 | $3.77 | 782,932 | — | — |
| 2002-06-04 | $1.40 | $3.65 | 498,533 | — | — |
| 2002-06-03 | $1.39 | $3.63 | 189,041 | — | — |
| 2002-05-31 | $1.39 | $3.62 | 672,518 | — | — |
| 2002-05-30 | $1.38 | $3.59 | 409,868 | — | — |
| 2002-05-29 | $1.36 | $3.55 | 572,142 | — | — |
| 2002-05-28 | $1.37 | $3.58 | 194,060 | — | — |
| 2002-05-24 | $1.35 | $3.53 | 200,752 | — | — |
| 2002-05-23 | $1.35 | $3.52 | 90,338 | — | — |
| 2002-05-22 | $1.35 | $3.51 | 60,226 | — | — |
| 2002-05-21 | $1.34 | $3.50 | 578,834 | — | — |
| 2002-05-20 | $1.32 | $3.45 | 184,022 | — | — |
| 2002-05-17 | $1.34 | $3.50 | 535,338 | — | — |
| 2002-05-16 | $1.31 | $3.41 | 175,658 | — | — |
| 2002-05-15 | $1.30 | $3.40 | 165,620 | — | — |
| 2002-05-14 | $1.30 | $3.40 | 247,594 | — | — |
| 2002-05-13 | $1.31 | $3.43 | 160,601 | — | — |
| 2002-05-10 | $1.31 | $3.42 | 110,413 | — | — |
| 2002-05-09 | $1.30 | $3.39 | 242,575 | — | — |
| 2002-05-08 | $1.32 | $3.44 | 175,658 | — | — |
| 2002-05-07 | $1.32 | $3.45 | 123,797 | — | — |
| 2002-05-06 | $1.32 | $3.46 | 212,462 | — | — |
| 2002-05-03 | $1.34 | $3.50 | 217,481 | — | — |
| 2002-05-02 | $1.34 | $3.50 | 138,853 | — | — |
| 2002-05-01 | $1.33 | $3.48 | 292,763 | — | — |
| 2002-04-30 | $1.33 | $3.47 | 242,575 | — | — |
| 2002-04-29 | $1.33 | $3.47 | 480,131 | — | — |
| 2002-04-26 | $1.33 | $3.42 | 276,034 | — | — |
| 2002-04-25 | $1.33 | $3.44 | 214,135 | — | — |
| 2002-04-24 | $1.32 | $3.42 | 319,530 | — | — |
| 2002-04-23 | $1.31 | $3.38 | 490,169 | — | — |
| 2002-04-22 | $1.32 | $3.42 | 480,131 | — | — |
| 2002-04-19 | $1.34 | $3.45 | 264,323 | — | — |
| 2002-04-18 | $1.33 | $3.43 | 359,680 | — | — |
| 2002-04-17 | $1.34 | $3.46 | 552,067 | — | — |
| 2002-04-16 | $1.33 | $3.43 | 583,853 | — | — |
| 2002-04-15 | $1.32 | $3.39 | 234,210 | — | — |
| 2002-04-12 | $1.30 | $3.37 | 476,785 | — | — |
| 2002-04-11 | $1.29 | $3.34 | 398,158 | — | — |
| 2002-04-10 | $1.28 | $3.31 | 530,319 | — | — |
| 2002-04-09 | $1.27 | $3.28 | 381,428 | — | — |
| 2002-04-08 | $1.28 | $3.30 | 1,380,168 | — | — |
| 2002-04-05 | $1.28 | $3.31 | 281,052 | — | — |
| 2002-04-04 | $1.28 | $3.29 | 608,947 | — | — |
| 2002-04-03 | $1.28 | $3.31 | 600,582 | — | — |
| 2002-04-02 | $1.30 | $3.35 | 689,248 | — | — |
| 2002-04-01 | $1.29 | $3.34 | 533,665 | — | — |
| 2002-03-28 | $1.30 | $3.37 | 622,330 | — | — |
| 2002-03-27 | $1.30 | $3.36 | 496,861 | — | — |
| 2002-03-26 | $1.28 | $3.30 | 481,804 | — | — |
| 2002-03-25 | $1.29 | $3.32 | 597,236 | — | — |
| 2002-03-22 | $1.28 | $3.29 | 421,579 | — | — |
| 2002-03-21 | $1.28 | $3.31 | 224,173 | — | — |
| 2002-03-20 | $1.28 | $3.29 | 555,413 | — | — |
| 2002-03-19 | $1.27 | $3.28 | 794,642 | — | — |
| 2002-03-18 | $1.27 | $3.28 | 95,357 | — | — |
| 2002-03-15 | $1.26 | $3.24 | 339,605 | — | — |
| 2002-03-14 | $1.25 | $3.22 | 235,883 | — | — |
| 2002-03-13 | $1.23 | $3.19 | 212,462 | — | — |
| 2002-03-12 | $1.22 | $3.16 | 157,256 | — | — |
| 2002-03-11 | $1.22 | $3.16 | 150,564 | — | — |
| 2002-03-08 | $1.23 | $3.18 | 265,996 | — | — |
| 2002-03-07 | $1.24 | $3.21 | 523,627 | — | — |
| 2002-03-06 | $1.23 | $3.18 | 515,263 | — | — |
| 2002-03-05 | $1.19 | $3.07 | 468,421 | — | — |
| 2002-03-04 | $1.24 | $3.21 | 523,627 | — | — |
| 2002-03-01 | $1.17 | $3.03 | 122,124 | — | — |
| 2002-02-28 | $1.17 | $3.03 | 205,771 | — | — |
| 2002-02-27 | $1.18 | $3.05 | 634,041 | — | — |
| 2002-02-26 | $1.16 | $3.00 | 787,951 | — | — |
| 2002-02-25 | $1.15 | $2.97 | 327,894 | — | — |
| 2002-02-22 | $1.14 | $2.95 | 137,180 | — | — |
| 2002-02-21 | $1.15 | $2.97 | 419,906 | — | — |
| 2002-02-20 | $1.14 | $2.93 | 102,049 | — | — |
| 2002-02-19 | $1.14 | $2.95 | 590,545 | — | — |
| 2002-02-15 | $1.14 | $2.94 | 424,924 | — | — |
| 2002-02-14 | $1.13 | $2.93 | 1,161,014 | — | — |
| 2002-02-13 | $1.11 | $2.87 | 301,128 | — | — |
| 2002-02-12 | $1.08 | $2.79 | 189,041 | — | — |
| 2002-02-11 | $1.09 | $2.82 | 1,733,157 | — | — |
| 2002-02-08 | $1.09 | $2.82 | 220,827 | — | — |
| 2002-02-07 | $1.09 | $2.82 | 227,519 | — | — |
| 2002-02-06 | $1.11 | $2.86 | 695,939 | — | — |
| 2002-02-05 | $1.08 | $2.79 | 207,443 | — | — |
| 2002-02-04 | $1.05 | $2.72 | 264,323 | — | — |
| 2002-02-01 | $1.06 | $2.74 | 961,935 | — | — |
| 2002-01-31 | $1.06 | $2.75 | 1,569,209 | — | — |
| 2002-01-30 | $1.08 | $2.78 | 2,149,716 | — | — |
| 2002-01-29 | $1.10 | $2.79 | 567,124 | — | — |
| 2002-01-28 | $1.09 | $2.77 | 453,364 | — | — |
| 2002-01-25 | $1.11 | $2.82 | 548,721 | — | — |
| 2002-01-24 | $1.10 | $2.81 | 458,383 | — | — |
| 2002-01-23 | $1.14 | $2.89 | 1,395,225 | — | — |
| 2002-01-22 | $1.08 | $2.75 | 603,928 | — | — |
| 2002-01-18 | $1.06 | $2.69 | 317,857 | — | — |
| 2002-01-17 | $1.08 | $2.75 | 941,860 | — | — |
| 2002-01-16 | $1.08 | $2.75 | 752,819 | — | — |
| 2002-01-15 | $1.08 | $2.74 | 187,368 | — | — |
| 2002-01-14 | $1.08 | $2.75 | 573,815 | — | — |
| 2002-01-11 | $1.08 | $2.75 | 421,579 | — | — |
| 2002-01-10 | $1.08 | $2.74 | 463,402 | — | — |
| 2002-01-09 | $1.08 | $2.74 | 271,015 | — | — |
| 2002-01-08 | $1.08 | $2.74 | 458,383 | — | — |
| 2002-01-07 | $1.09 | $2.79 | 292,763 | — | — |
| 2002-01-04 | $1.07 | $2.73 | 761,184 | — | — |
| 2002-01-03 | $1.06 | $2.70 | 578,834 | — | — |
| 2002-01-02 | $1.06 | $2.70 | 471,767 | — | — |