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
- 2000-08-04 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 | $1.20 | $1.20 | 13,400 | — | — |
| 2002-12-30 | $1.22 | $1.22 | 21,800 | — | — |
| 2002-12-27 | $1.19 | $1.19 | 21,900 | — | — |
| 2002-12-26 | $1.13 | $1.13 | 163,900 | — | — |
| 2002-12-24 | $1.03 | $1.03 | 12,500 | — | — |
| 2002-12-23 | $1.00 | $1.00 | 26,800 | — | — |
| 2002-12-20 | $1.07 | $1.07 | 10,300 | — | — |
| 2002-12-19 | $1.11 | $1.11 | 4,300 | — | — |
| 2002-12-18 | $1.17 | $1.17 | 10,200 | — | — |
| 2002-12-17 | $1.17 | $1.17 | 13,500 | — | — |
| 2002-12-16 | $1.23 | $1.23 | 13,400 | — | — |
| 2002-12-13 | $1.24 | $1.24 | 17,300 | — | — |
| 2002-12-12 | $1.20 | $1.20 | 6,400 | — | — |
| 2002-12-11 | $1.17 | $1.17 | 19,500 | — | — |
| 2002-12-10 | $1.23 | $1.23 | 8,600 | — | — |
| 2002-12-09 | $1.18 | $1.18 | 9,100 | — | — |
| 2002-12-06 | $1.20 | $1.20 | 11,500 | — | — |
| 2002-12-05 | $1.21 | $1.21 | 29,600 | — | — |
| 2002-12-04 | $1.24 | $1.24 | 11,100 | — | — |
| 2002-12-03 | $1.30 | $1.30 | 3,400 | — | — |
| 2002-12-02 | $1.31 | $1.31 | 21,700 | — | — |
| 2002-11-29 | $1.35 | $1.35 | 3,000 | — | — |
| 2002-11-27 | $1.39 | $1.39 | 29,300 | — | — |
| 2002-11-26 | $1.30 | $1.30 | 11,000 | — | — |
| 2002-11-25 | $1.35 | $1.35 | 22,500 | — | — |
| 2002-11-22 | $1.35 | $1.35 | 4,400 | — | — |
| 2002-11-21 | $1.30 | $1.30 | 12,500 | — | — |
| 2002-11-20 | $1.32 | $1.32 | 3,000 | — | — |
| 2002-11-19 | $1.27 | $1.27 | 2,400 | — | — |
| 2002-11-18 | $1.29 | $1.29 | 18,000 | — | — |
| 2002-11-15 | $1.18 | $1.18 | 12,900 | — | — |
| 2002-11-14 | $1.19 | $1.19 | 4,800 | — | — |
| 2002-11-13 | $1.11 | $1.11 | 5,300 | — | — |
| 2002-11-12 | $1.13 | $1.13 | 2,400 | — | — |
| 2002-11-11 | $1.09 | $1.09 | 2,500 | — | — |
| 2002-11-08 | $1.13 | $1.13 | 3,800 | — | — |
| 2002-11-07 | $1.15 | $1.15 | 1,200 | — | — |
| 2002-11-06 | $1.19 | $1.19 | 6,800 | — | — |
| 2002-11-05 | $1.19 | $1.19 | 5,300 | — | — |
| 2002-11-04 | $1.16 | $1.16 | 73,500 | — | — |
| 2002-11-01 | $1.16 | $1.16 | 21,400 | — | — |
| 2002-10-31 | $1.15 | $1.15 | 4,200 | — | — |
| 2002-10-30 | $1.15 | $1.15 | 60,600 | — | — |
| 2002-10-29 | $1.17 | $1.17 | 9,800 | — | — |
| 2002-10-28 | $1.19 | $1.19 | 16,300 | — | — |
| 2002-10-25 | $1.15 | $1.15 | 15,000 | — | — |
| 2002-10-24 | $1.05 | $1.05 | 111,900 | — | — |
| 2002-10-23 | $1.05 | $1.05 | 29,100 | — | — |
| 2002-10-22 | $1.11 | $1.11 | 63,300 | — | — |
| 2002-10-21 | $1.02 | $1.02 | 6,500 | — | — |
| 2002-10-18 | $0.99 | $0.99 | 2,700 | — | — |
| 2002-10-17 | $1.00 | $1.00 | 6,500 | — | — |
| 2002-10-16 | $0.98 | $0.98 | 20,100 | — | — |
| 2002-10-15 | $1.00 | $1.00 | 21,600 | — | — |
| 2002-10-14 | $1.01 | $1.01 | 4,600 | — | — |
| 2002-10-11 | $0.91 | $0.91 | 15,700 | — | — |
| 2002-10-10 | $0.98 | $0.98 | 4,400 | — | — |
| 2002-10-09 | $0.98 | $0.98 | 1,100 | — | — |
| 2002-10-08 | $1.00 | $1.00 | 6,400 | — | — |
| 2002-10-07 | $1.02 | $1.02 | 15,500 | — | — |
| 2002-10-04 | $1.03 | $1.03 | 3,200 | — | — |
| 2002-10-03 | $1.02 | $1.02 | 13,800 | — | — |
| 2002-10-02 | $0.99 | $0.99 | 13,300 | — | — |
| 2002-10-01 | $1.00 | $1.00 | 4,300 | — | — |
| 2002-09-30 | $1.00 | $1.00 | 66,200 | — | — |
| 2002-09-27 | $1.02 | $1.02 | 2,100 | — | — |
| 2002-09-26 | $1.03 | $1.03 | 15,800 | — | — |
| 2002-09-25 | $1.11 | $1.11 | 26,400 | — | — |
| 2002-09-24 | $1.05 | $1.05 | 4,400 | — | — |
| 2002-09-23 | $1.10 | $1.10 | 8,600 | — | — |
| 2002-09-20 | $1.13 | $1.13 | 10,400 | — | — |
| 2002-09-19 | $1.20 | $1.20 | 10,400 | — | — |
| 2002-09-18 | $1.20 | $1.20 | 16,100 | — | — |
| 2002-09-17 | $1.29 | $1.29 | 3,700 | — | — |
| 2002-09-16 | $1.25 | $1.25 | 5,200 | — | — |
| 2002-09-13 | $1.30 | $1.30 | 7,000 | — | — |
| 2002-09-12 | $1.36 | $1.36 | 800 | — | — |
| 2002-09-11 | $1.38 | $1.38 | 0 | — | — |
| 2002-09-10 | $1.38 | $1.38 | 1,400 | — | — |
| 2002-09-09 | $1.38 | $1.38 | 11,500 | — | — |
| 2002-09-06 | $1.39 | $1.39 | 500 | — | — |
| 2002-09-05 | $1.40 | $1.40 | 4,200 | — | — |
| 2002-09-04 | $1.45 | $1.45 | 40,700 | — | — |
| 2002-09-03 | $1.43 | $1.43 | 2,700 | — | — |
| 2002-08-30 | $1.52 | $1.52 | 5,200 | — | — |
| 2002-08-29 | $1.47 | $1.47 | 1,300 | — | — |
| 2002-08-28 | $1.52 | $1.52 | 6,700 | — | — |
| 2002-08-27 | $1.50 | $1.50 | 28,600 | — | — |
| 2002-08-26 | $1.38 | $1.38 | 14,800 | — | — |
| 2002-08-23 | $1.42 | $1.42 | 28,700 | — | — |
| 2002-08-22 | $1.39 | $1.39 | 14,200 | — | — |
| 2002-08-21 | $1.39 | $1.39 | 152,600 | — | — |
| 2002-08-20 | $1.18 | $1.18 | 41,400 | — | — |
| 2002-08-19 | $1.20 | $1.20 | 24,300 | — | — |
| 2002-08-16 | $1.13 | $1.13 | 124,100 | — | — |
| 2002-08-15 | $1.14 | $1.14 | 79,600 | — | — |
| 2002-08-14 | $1.17 | $1.17 | 127,900 | — | — |
| 2002-08-13 | $1.25 | $1.25 | 28,400 | — | — |
| 2002-08-12 | $1.23 | $1.23 | 54,000 | — | — |
| 2002-08-09 | $1.25 | $1.25 | 29,400 | — | — |
| 2002-08-08 | $1.28 | $1.28 | 26,700 | — | — |
| 2002-08-07 | $1.27 | $1.27 | 82,000 | — | — |
| 2002-08-06 | $1.35 | $1.35 | 93,400 | — | — |
| 2002-08-05 | $1.31 | $1.31 | 37,500 | — | — |
| 2002-08-02 | $1.37 | $1.37 | 36,500 | — | — |
| 2002-08-01 | $1.42 | $1.42 | 139,200 | — | — |
| 2002-07-31 | $1.40 | $1.40 | 70,800 | — | — |
| 2002-07-30 | $1.44 | $1.44 | 46,400 | — | — |
| 2002-07-29 | $1.40 | $1.40 | 9,300 | — | — |
| 2002-07-26 | $1.46 | $1.46 | 18,100 | — | — |
| 2002-07-25 | $1.31 | $1.31 | 12,000 | — | — |
| 2002-07-24 | $1.30 | $1.30 | 25,700 | — | — |
| 2002-07-23 | $1.30 | $1.30 | 36,900 | — | — |
| 2002-07-22 | $1.35 | $1.35 | 24,500 | — | — |
| 2002-07-19 | $1.36 | $1.36 | 11,200 | — | — |
| 2002-07-18 | $1.46 | $1.46 | 11,300 | — | — |
| 2002-07-17 | $1.39 | $1.39 | 35,300 | — | — |
| 2002-07-16 | $1.42 | $1.42 | 26,100 | — | — |
| 2002-07-15 | $1.48 | $1.48 | 25,700 | — | — |
| 2002-07-12 | $1.46 | $1.46 | 44,400 | — | — |
| 2002-07-11 | $1.43 | $1.43 | 17,200 | — | — |
| 2002-07-10 | $1.53 | $1.53 | 13,500 | — | — |
| 2002-07-09 | $1.52 | $1.52 | 13,000 | — | — |
| 2002-07-08 | $1.63 | $1.63 | 28,000 | — | — |
| 2002-07-05 | $1.60 | $1.60 | 7,600 | — | — |
| 2002-07-03 | $1.59 | $1.59 | 128,000 | — | — |
| 2002-07-02 | $1.46 | $1.46 | 10,400 | — | — |
| 2002-07-01 | $1.56 | $1.56 | 6,700 | — | — |
| 2002-06-28 | $1.64 | $1.64 | 1,900 | — | — |
| 2002-06-27 | $1.60 | $1.60 | 13,300 | — | — |
| 2002-06-26 | $1.50 | $1.50 | 10,900 | — | — |
| 2002-06-25 | $1.55 | $1.55 | 5,800 | — | — |
| 2002-06-24 | $1.60 | $1.60 | 31,100 | — | — |
| 2002-06-21 | $1.66 | $1.66 | 35,300 | — | — |
| 2002-06-20 | $1.76 | $1.76 | 41,700 | — | — |
| 2002-06-19 | $1.83 | $1.83 | 14,700 | — | — |
| 2002-06-18 | $1.86 | $1.86 | 14,900 | — | — |
| 2002-06-17 | $1.85 | $1.85 | 20,100 | — | — |
| 2002-06-14 | $1.98 | $1.98 | 20,400 | — | — |
| 2002-06-13 | $1.90 | $1.90 | 6,100 | — | — |
| 2002-06-12 | $1.95 | $1.95 | 6,700 | — | — |
| 2002-06-11 | $1.95 | $1.95 | 2,700 | — | — |
| 2002-06-10 | $1.99 | $1.99 | 11,900 | — | — |
| 2002-06-07 | $2.00 | $2.00 | 6,700 | — | — |
| 2002-06-06 | $2.10 | $2.10 | 6,400 | — | — |
| 2002-06-05 | $2.01 | $2.01 | 1,900 | — | — |
| 2002-06-04 | $2.10 | $2.10 | 7,400 | — | — |
| 2002-06-03 | $2.11 | $2.11 | 7,100 | — | — |
| 2002-05-31 | $2.18 | $2.18 | 12,000 | — | — |
| 2002-05-30 | $2.25 | $2.25 | 6,200 | — | — |
| 2002-05-29 | $2.15 | $2.15 | 4,300 | — | — |
| 2002-05-28 | $2.27 | $2.27 | 6,000 | — | — |
| 2002-05-24 | $2.20 | $2.20 | 9,800 | — | — |
| 2002-05-23 | $2.22 | $2.22 | 5,300 | — | — |
| 2002-05-22 | $2.23 | $2.23 | 15,400 | — | — |
| 2002-05-21 | $2.25 | $2.25 | 12,500 | — | — |
| 2002-05-20 | $2.29 | $2.29 | 8,700 | — | — |
| 2002-05-17 | $2.30 | $2.30 | 1,300 | — | — |
| 2002-05-16 | $2.41 | $2.41 | 4,000 | — | — |
| 2002-05-15 | $2.37 | $2.37 | 22,700 | — | — |
| 2002-05-14 | $2.35 | $2.35 | 10,500 | — | — |
| 2002-05-13 | $2.31 | $2.31 | 12,700 | — | — |
| 2002-05-10 | $2.35 | $2.35 | 22,600 | — | — |
| 2002-05-09 | $2.35 | $2.35 | 17,800 | — | — |
| 2002-05-08 | $2.43 | $2.43 | 45,300 | — | — |
| 2002-05-07 | $2.40 | $2.40 | 40,000 | — | — |
| 2002-05-06 | $2.55 | $2.55 | 23,500 | — | — |
| 2002-05-03 | $2.72 | $2.72 | 5,100 | — | — |
| 2002-05-02 | $2.68 | $2.68 | 6,400 | — | — |
| 2002-05-01 | $2.70 | $2.70 | 25,500 | — | — |
| 2002-04-30 | $2.66 | $2.66 | 30,000 | — | — |
| 2002-04-29 | $2.62 | $2.62 | 24,100 | — | — |
| 2002-04-26 | $2.78 | $2.78 | 24,300 | — | — |
| 2002-04-25 | $2.60 | $2.60 | 71,400 | — | — |
| 2002-04-24 | $2.63 | $2.63 | 25,300 | — | — |
| 2002-04-23 | $2.65 | $2.65 | 12,200 | — | — |
| 2002-04-22 | $2.89 | $2.89 | 14,900 | — | — |
| 2002-04-19 | $2.89 | $2.89 | 11,300 | — | — |
| 2002-04-18 | $2.63 | $2.63 | 600 | — | — |
| 2002-04-17 | $2.73 | $2.73 | 92,500 | — | — |
| 2002-04-16 | $2.63 | $2.63 | 1,700 | — | — |
| 2002-04-15 | $2.57 | $2.57 | 15,700 | — | — |
| 2002-04-12 | $2.66 | $2.66 | 24,500 | — | — |
| 2002-04-11 | $2.58 | $2.58 | 6,700 | — | — |
| 2002-04-10 | $2.63 | $2.63 | 17,100 | — | — |
| 2002-04-09 | $2.68 | $2.68 | 14,200 | — | — |
| 2002-04-08 | $2.65 | $2.65 | 36,900 | — | — |
| 2002-04-05 | $2.73 | $2.73 | 28,800 | — | — |
| 2002-04-04 | $2.86 | $2.86 | 29,800 | — | — |
| 2002-04-03 | $2.90 | $2.90 | 15,700 | — | — |
| 2002-04-02 | $3.00 | $3.00 | 13,100 | — | — |
| 2002-04-01 | $3.00 | $3.00 | 19,000 | — | — |
| 2002-03-28 | $3.10 | $3.10 | 29,700 | — | — |
| 2002-03-27 | $3.06 | $3.06 | 11,300 | — | — |
| 2002-03-26 | $3.07 | $3.07 | 40,900 | — | — |
| 2002-03-25 | $3.18 | $3.18 | 71,600 | — | — |
| 2002-03-22 | $3.07 | $3.07 | 4,800 | — | — |
| 2002-03-21 | $3.15 | $3.15 | 24,900 | — | — |
| 2002-03-20 | $3.13 | $3.13 | 45,100 | — | — |
| 2002-03-19 | $3.08 | $3.08 | 10,600 | — | — |
| 2002-03-18 | $3.05 | $3.05 | 29,000 | — | — |
| 2002-03-15 | $3.09 | $3.09 | 67,200 | — | — |
| 2002-03-14 | $3.15 | $3.15 | 26,500 | — | — |
| 2002-03-13 | $3.22 | $3.22 | 7,400 | — | — |
| 2002-03-12 | $3.27 | $3.27 | 7,900 | — | — |
| 2002-03-11 | $3.25 | $3.25 | 136,900 | — | — |
| 2002-03-08 | $3.29 | $3.29 | 45,900 | — | — |
| 2002-03-07 | $3.20 | $3.20 | 192,300 | — | — |
| 2002-03-06 | $3.34 | $3.34 | 597,900 | — | — |
| 2002-03-05 | $3.00 | $3.00 | 17,600 | — | — |
| 2002-03-04 | $3.25 | $3.25 | 14,100 | — | — |
| 2002-03-01 | $3.38 | $3.38 | 23,300 | — | — |
| 2002-02-28 | $3.10 | $3.10 | 29,500 | — | — |
| 2002-02-27 | $2.80 | $2.80 | 18,600 | — | — |
| 2002-02-26 | $2.80 | $2.80 | 2,600 | — | — |
| 2002-02-25 | $2.80 | $2.80 | 7,500 | — | — |
| 2002-02-22 | $2.95 | $2.95 | 8,400 | — | — |
| 2002-02-21 | $3.06 | $3.06 | 17,600 | — | — |
| 2002-02-20 | $2.90 | $2.90 | 34,000 | — | — |
| 2002-02-19 | $3.04 | $3.04 | 30,100 | — | — |
| 2002-02-15 | $3.10 | $3.10 | 37,100 | — | — |
| 2002-02-14 | $3.14 | $3.14 | 6,600 | — | — |
| 2002-02-13 | $3.11 | $3.11 | 86,000 | — | — |
| 2002-02-12 | $3.26 | $3.26 | 56,600 | — | — |
| 2002-02-11 | $3.24 | $3.24 | 19,600 | — | — |
| 2002-02-08 | $3.20 | $3.20 | 26,500 | — | — |
| 2002-02-07 | $3.40 | $3.40 | 18,300 | — | — |
| 2002-02-06 | $3.36 | $3.36 | 54,400 | — | — |
| 2002-02-05 | $3.50 | $3.50 | 31,400 | — | — |
| 2002-02-04 | $3.50 | $3.50 | 25,900 | — | — |
| 2002-02-01 | $3.48 | $3.48 | 14,000 | — | — |
| 2002-01-31 | $3.41 | $3.41 | 13,000 | — | — |
| 2002-01-30 | $3.40 | $3.40 | 48,200 | — | — |
| 2002-01-29 | $3.60 | $3.60 | 23,700 | — | — |
| 2002-01-28 | $3.70 | $3.70 | 100 | — | — |
| 2002-01-25 | $3.76 | $3.76 | 9,000 | — | — |
| 2002-01-24 | $3.76 | $3.76 | 24,300 | — | — |
| 2002-01-23 | $3.62 | $3.62 | 24,900 | — | — |
| 2002-01-22 | $3.52 | $3.52 | 54,900 | — | — |
| 2002-01-18 | $3.68 | $3.68 | 18,700 | — | — |
| 2002-01-17 | $3.70 | $3.70 | 65,800 | — | — |
| 2002-01-16 | $3.65 | $3.65 | 92,100 | — | — |
| 2002-01-15 | $4.00 | $4.00 | 18,400 | — | — |
| 2002-01-14 | $3.85 | $3.85 | 98,600 | — | — |
| 2002-01-11 | $4.05 | $4.05 | 18,600 | — | — |
| 2002-01-10 | $3.84 | $3.84 | 42,500 | — | — |
| 2002-01-09 | $4.07 | $4.07 | 124,500 | — | — |
| 2002-01-08 | $4.20 | $4.20 | 59,900 | — | — |
| 2002-01-07 | $4.54 | $4.54 | 150,800 | — | — |
| 2002-01-04 | $4.55 | $4.55 | 227,600 | — | — |
| 2002-01-03 | $4.55 | $4.55 | 148,700 | — | — |
| 2002-01-02 | $4.37 | $4.37 | 98,400 | — | — |