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
- 1989-06-09 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 | $2.88 | $2.88 | 1,034,900 | — | — |
| 2002-12-30 | $2.94 | $2.94 | 763,600 | — | — |
| 2002-12-27 | $2.93 | $2.93 | 1,026,100 | — | — |
| 2002-12-26 | $3.02 | $3.02 | 831,900 | — | — |
| 2002-12-24 | $2.93 | $2.93 | 381,800 | — | — |
| 2002-12-23 | $2.99 | $2.99 | 1,019,100 | — | — |
| 2002-12-20 | $2.83 | $2.83 | 1,197,400 | — | — |
| 2002-12-19 | $2.79 | $2.79 | 1,697,500 | — | — |
| 2002-12-18 | $2.90 | $2.90 | 3,491,500 | — | — |
| 2002-12-17 | $2.65 | $2.65 | 4,816,100 | — | — |
| 2002-12-16 | $3.09 | $3.09 | 3,218,000 | — | — |
| 2002-12-13 | $3.08 | $3.08 | 6,432,800 | — | — |
| 2002-12-12 | $4.26 | $4.26 | 2,624,300 | — | — |
| 2002-12-11 | $4.74 | $4.74 | 651,200 | — | — |
| 2002-12-10 | $4.88 | $4.88 | 692,500 | — | — |
| 2002-12-09 | $4.60 | $4.60 | 899,000 | — | — |
| 2002-12-06 | $5.06 | $5.06 | 1,235,700 | — | — |
| 2002-12-05 | $5.35 | $5.35 | 1,479,900 | — | — |
| 2002-12-04 | $5.14 | $5.14 | 1,853,300 | — | — |
| 2002-12-03 | $5.84 | $5.84 | 1,185,900 | — | — |
| 2002-12-02 | $6.35 | $6.35 | 1,294,700 | — | — |
| 2002-11-29 | $6.02 | $6.02 | 570,500 | — | — |
| 2002-11-27 | $6.08 | $6.08 | 1,268,700 | — | — |
| 2002-11-26 | $5.77 | $5.77 | 1,044,000 | — | — |
| 2002-11-25 | $6.00 | $6.00 | 1,237,600 | — | — |
| 2002-11-22 | $5.58 | $5.58 | 1,827,000 | — | — |
| 2002-11-21 | $5.85 | $5.85 | 4,657,000 | — | — |
| 2002-11-20 | $5.16 | $5.16 | 1,703,300 | — | — |
| 2002-11-19 | $4.09 | $4.09 | 907,200 | — | — |
| 2002-11-18 | $4.07 | $4.07 | 803,200 | — | — |
| 2002-11-15 | $4.14 | $4.14 | 953,500 | — | — |
| 2002-11-14 | $4.10 | $4.10 | 1,212,400 | — | — |
| 2002-11-13 | $3.73 | $3.73 | 1,369,300 | — | — |
| 2002-11-12 | $3.42 | $3.42 | 1,589,000 | — | — |
| 2002-11-11 | $3.12 | $3.12 | 1,337,100 | — | — |
| 2002-11-08 | $3.70 | $3.70 | 1,335,900 | — | — |
| 2002-11-07 | $4.05 | $4.05 | 2,177,000 | — | — |
| 2002-11-06 | $4.60 | $4.60 | 2,349,200 | — | — |
| 2002-11-05 | $3.96 | $3.96 | 1,297,200 | — | — |
| 2002-11-04 | $3.70 | $3.70 | 2,041,400 | — | — |
| 2002-11-01 | $3.40 | $3.40 | 914,300 | — | — |
| 2002-10-31 | $3.30 | $3.30 | 823,200 | — | — |
| 2002-10-30 | $3.23 | $3.23 | 1,214,500 | — | — |
| 2002-10-29 | $2.88 | $2.88 | 1,107,800 | — | — |
| 2002-10-28 | $2.91 | $2.91 | 1,187,000 | — | — |
| 2002-10-25 | $2.83 | $2.83 | 603,200 | — | — |
| 2002-10-24 | $2.69 | $2.69 | 1,916,600 | — | — |
| 2002-10-23 | $2.20 | $2.20 | 1,009,600 | — | — |
| 2002-10-22 | $2.00 | $2.00 | 663,000 | — | — |
| 2002-10-21 | $2.27 | $2.27 | 687,200 | — | — |
| 2002-10-18 | $2.21 | $2.21 | 667,300 | — | — |
| 2002-10-17 | $2.31 | $2.31 | 1,198,800 | — | — |
| 2002-10-16 | $1.95 | $1.95 | 790,800 | — | — |
| 2002-10-15 | $2.26 | $2.26 | 1,269,200 | — | — |
| 2002-10-14 | $1.79 | $1.79 | 792,000 | — | — |
| 2002-10-11 | $1.68 | $1.68 | 873,400 | — | — |
| 2002-10-10 | $1.62 | $1.62 | 1,130,200 | — | — |
| 2002-10-09 | $1.50 | $1.50 | 549,100 | — | — |
| 2002-10-08 | $1.65 | $1.65 | 655,100 | — | — |
| 2002-10-07 | $1.63 | $1.63 | 440,700 | — | — |
| 2002-10-04 | $1.75 | $1.75 | 784,400 | — | — |
| 2002-10-03 | $1.92 | $1.92 | 945,700 | — | — |
| 2002-10-02 | $1.83 | $1.83 | 2,502,500 | — | — |
| 2002-10-01 | $2.05 | $2.05 | 2,792,000 | — | — |
| 2002-09-30 | $2.55 | $2.55 | 880,600 | — | — |
| 2002-09-27 | $2.58 | $2.58 | 1,225,600 | — | — |
| 2002-09-26 | $2.56 | $2.56 | 1,036,900 | — | — |
| 2002-09-25 | $2.41 | $2.41 | 676,200 | — | — |
| 2002-09-24 | $2.33 | $2.33 | 805,400 | — | — |
| 2002-09-23 | $2.40 | $2.40 | 482,700 | — | — |
| 2002-09-20 | $2.56 | $2.56 | 1,030,500 | — | — |
| 2002-09-19 | $2.50 | $2.50 | 504,200 | — | — |
| 2002-09-18 | $2.64 | $2.64 | 583,500 | — | — |
| 2002-09-17 | $2.75 | $2.75 | 486,600 | — | — |
| 2002-09-16 | $2.75 | $2.75 | 648,900 | — | — |
| 2002-09-13 | $2.92 | $2.92 | 1,225,500 | — | — |
| 2002-09-12 | $3.12 | $3.12 | 394,800 | — | — |
| 2002-09-11 | $3.23 | $3.23 | 510,600 | — | — |
| 2002-09-10 | $3.24 | $3.24 | 1,160,400 | — | — |
| 2002-09-09 | $3.04 | $3.04 | 2,831,700 | — | — |
| 2002-09-06 | $3.47 | $3.47 | 1,565,100 | — | — |
| 2002-09-05 | $3.85 | $3.85 | 908,400 | — | — |
| 2002-09-04 | $4.28 | $4.28 | 662,800 | — | — |
| 2002-09-03 | $3.72 | $3.72 | 411,500 | — | — |
| 2002-08-30 | $3.95 | $3.95 | 243,000 | — | — |
| 2002-08-29 | $4.12 | $4.12 | 509,600 | — | — |
| 2002-08-28 | $4.07 | $4.07 | 1,206,800 | — | — |
| 2002-08-27 | $4.62 | $4.62 | 626,700 | — | — |
| 2002-08-26 | $4.73 | $4.73 | 353,000 | — | — |
| 2002-08-23 | $4.54 | $4.54 | 736,500 | — | — |
| 2002-08-22 | $4.84 | $4.84 | 637,200 | — | — |
| 2002-08-21 | $4.97 | $4.97 | 1,126,300 | — | — |
| 2002-08-20 | $5.04 | $5.04 | 488,800 | — | — |
| 2002-08-19 | $5.00 | $5.00 | 859,700 | — | — |
| 2002-08-16 | $4.70 | $4.70 | 621,400 | — | — |
| 2002-08-15 | $4.11 | $4.11 | 774,700 | — | — |
| 2002-08-14 | $3.97 | $3.97 | 493,500 | — | — |
| 2002-08-13 | $3.60 | $3.60 | 597,400 | — | — |
| 2002-08-12 | $3.76 | $3.76 | 619,800 | — | — |
| 2002-08-09 | $3.91 | $3.91 | 916,500 | — | — |
| 2002-08-08 | $3.95 | $3.95 | 1,566,400 | — | — |
| 2002-08-07 | $3.87 | $3.87 | 2,125,500 | — | — |
| 2002-08-06 | $3.65 | $3.65 | 2,332,500 | — | — |
| 2002-08-05 | $3.44 | $3.44 | 3,266,800 | — | — |
| 2002-08-02 | $5.00 | $5.00 | 1,258,400 | — | — |
| 2002-08-01 | $5.77 | $5.77 | 639,300 | — | — |
| 2002-07-31 | $5.94 | $5.94 | 714,000 | — | — |
| 2002-07-30 | $6.19 | $6.19 | 806,000 | — | — |
| 2002-07-29 | $6.00 | $6.00 | 953,000 | — | — |
| 2002-07-26 | $5.62 | $5.62 | 909,600 | — | — |
| 2002-07-25 | $5.20 | $5.20 | 1,338,900 | — | — |
| 2002-07-24 | $6.14 | $6.14 | 1,945,400 | — | — |
| 2002-07-23 | $6.02 | $6.02 | 1,984,500 | — | — |
| 2002-07-22 | $7.26 | $7.26 | 1,030,500 | — | — |
| 2002-07-19 | $7.76 | $7.76 | 609,800 | — | — |
| 2002-07-18 | $7.74 | $7.74 | 501,000 | — | — |
| 2002-07-17 | $7.95 | $7.95 | 779,400 | — | — |
| 2002-07-16 | $7.97 | $7.97 | 1,014,000 | — | — |
| 2002-07-15 | $7.75 | $7.75 | 916,000 | — | — |
| 2002-07-12 | $7.65 | $7.65 | 830,700 | — | — |
| 2002-07-11 | $7.81 | $7.81 | 1,057,200 | — | — |
| 2002-07-10 | $7.35 | $7.35 | 1,076,900 | — | — |
| 2002-07-09 | $7.51 | $7.51 | 704,100 | — | — |
| 2002-07-08 | $7.81 | $7.81 | 951,400 | — | — |
| 2002-07-05 | $8.04 | $8.04 | 792,100 | — | — |
| 2002-07-03 | $7.58 | $7.58 | 1,444,700 | — | — |
| 2002-07-02 | $7.17 | $7.17 | 2,377,400 | — | — |
| 2002-07-01 | $6.57 | $6.57 | 970,100 | — | — |
| 2002-06-28 | $7.49 | $7.49 | 3,630,900 | — | — |
| 2002-06-27 | $6.79 | $6.79 | 1,138,000 | — | — |
| 2002-06-26 | $6.11 | $6.11 | 2,606,900 | — | — |
| 2002-06-25 | $6.54 | $6.54 | 2,070,000 | — | — |
| 2002-06-24 | $6.21 | $6.21 | 2,465,700 | — | — |
| 2002-06-21 | $5.33 | $5.33 | 3,587,600 | — | — |
| 2002-06-20 | $6.05 | $6.05 | 1,172,500 | — | — |
| 2002-06-19 | $6.13 | $6.13 | 1,618,300 | — | — |
| 2002-06-18 | $7.02 | $7.02 | 1,628,600 | — | — |
| 2002-06-17 | $6.98 | $6.98 | 2,206,800 | — | — |
| 2002-06-14 | $6.98 | $6.98 | 4,906,700 | — | — |
| 2002-06-13 | $8.94 | $8.94 | 1,352,700 | — | — |
| 2002-06-12 | $9.11 | $9.11 | 1,263,500 | — | — |
| 2002-06-11 | $9.10 | $9.10 | 1,780,800 | — | — |
| 2002-06-10 | $8.98 | $8.98 | 1,212,000 | — | — |
| 2002-06-07 | $9.67 | $9.67 | 1,867,700 | — | — |
| 2002-06-06 | $9.42 | $9.42 | 1,256,800 | — | — |
| 2002-06-05 | $10.09 | $10.09 | 1,016,000 | — | — |
| 2002-06-04 | $10.16 | $10.16 | 1,153,900 | — | — |
| 2002-06-03 | $9.69 | $9.69 | 1,279,800 | — | — |
| 2002-05-31 | $10.37 | $10.37 | 1,358,700 | — | — |
| 2002-05-30 | $10.16 | $10.16 | 1,161,800 | — | — |
| 2002-05-29 | $10.50 | $10.50 | 1,161,600 | — | — |
| 2002-05-28 | $10.82 | $10.82 | 1,088,700 | — | — |
| 2002-05-24 | $11.36 | $11.36 | 604,500 | — | — |
| 2002-05-23 | $12.00 | $12.00 | 1,454,600 | — | — |
| 2002-05-22 | $12.29 | $12.29 | 975,700 | — | — |
| 2002-05-21 | $12.00 | $12.00 | 736,000 | — | — |
| 2002-05-20 | $12.93 | $12.93 | 606,200 | — | — |
| 2002-05-17 | $13.30 | $13.30 | 932,600 | — | — |
| 2002-05-16 | $13.46 | $13.46 | 552,700 | — | — |
| 2002-05-15 | $13.54 | $13.54 | 1,565,400 | — | — |
| 2002-05-14 | $13.63 | $13.63 | 1,891,100 | — | — |
| 2002-05-13 | $12.19 | $12.19 | 807,600 | — | — |
| 2002-05-10 | $11.42 | $11.42 | 1,219,100 | — | — |
| 2002-05-09 | $11.76 | $11.76 | 2,192,500 | — | — |
| 2002-05-08 | $12.40 | $12.40 | 2,312,100 | — | — |
| 2002-05-07 | $10.31 | $10.31 | 3,025,600 | — | — |
| 2002-05-06 | $10.86 | $10.86 | 1,477,700 | — | — |
| 2002-05-03 | $11.79 | $11.79 | 1,661,500 | — | — |
| 2002-05-02 | $12.15 | $12.15 | 4,608,100 | — | — |
| 2002-05-01 | $11.40 | $11.40 | 3,410,800 | — | — |
| 2002-04-30 | $12.15 | $12.15 | 1,786,900 | — | — |
| 2002-04-29 | $12.12 | $12.12 | 1,909,100 | — | — |
| 2002-04-26 | $11.83 | $11.83 | 1,810,700 | — | — |
| 2002-04-25 | $12.39 | $12.39 | 2,204,000 | — | — |
| 2002-04-24 | $12.47 | $12.47 | 2,255,700 | — | — |
| 2002-04-23 | $13.05 | $13.05 | 1,126,500 | — | — |
| 2002-04-22 | $13.74 | $13.74 | 1,734,600 | — | — |
| 2002-04-19 | $13.50 | $13.50 | 2,278,100 | — | — |
| 2002-04-18 | $14.22 | $14.22 | 2,244,400 | — | — |
| 2002-04-17 | $15.66 | $15.66 | 1,558,800 | — | — |
| 2002-04-16 | $15.78 | $15.78 | 2,292,400 | — | — |
| 2002-04-15 | $14.90 | $14.90 | 1,472,200 | — | — |
| 2002-04-12 | $14.49 | $14.49 | 2,270,500 | — | — |
| 2002-04-11 | $14.45 | $14.45 | 2,094,600 | — | — |
| 2002-04-10 | $15.59 | $15.59 | 3,552,500 | — | — |
| 2002-04-09 | $15.97 | $15.97 | 1,986,700 | — | — |
| 2002-04-08 | $17.12 | $17.12 | 903,500 | — | — |
| 2002-04-05 | $17.05 | $17.05 | 1,901,200 | — | — |
| 2002-04-04 | $17.33 | $17.33 | 1,346,300 | — | — |
| 2002-04-03 | $17.15 | $17.15 | 1,458,900 | — | — |
| 2002-04-02 | $18.12 | $18.12 | 1,438,200 | — | — |
| 2002-04-01 | $19.40 | $19.40 | 1,077,200 | — | — |
| 2002-03-28 | $18.87 | $18.87 | 2,294,100 | — | — |
| 2002-03-27 | $17.89 | $17.89 | 1,479,100 | — | — |
| 2002-03-26 | $18.28 | $18.28 | 1,587,300 | — | — |
| 2002-03-25 | $17.40 | $17.40 | 830,200 | — | — |
| 2002-03-22 | $18.20 | $18.20 | 956,300 | — | — |
| 2002-03-21 | $18.75 | $18.75 | 1,979,600 | — | — |
| 2002-03-20 | $18.16 | $18.16 | 1,678,300 | — | — |
| 2002-03-19 | $19.18 | $19.18 | 627,200 | — | — |
| 2002-03-18 | $19.35 | $19.35 | 755,100 | — | — |
| 2002-03-15 | $19.00 | $19.00 | 731,700 | — | — |
| 2002-03-14 | $18.89 | $18.89 | 700,700 | — | — |
| 2002-03-13 | $18.86 | $18.86 | 772,600 | — | — |
| 2002-03-12 | $19.35 | $19.35 | 1,280,000 | — | — |
| 2002-03-11 | $19.48 | $19.48 | 1,446,400 | — | — |
| 2002-03-08 | $19.69 | $19.69 | 2,620,600 | — | — |
| 2002-03-07 | $18.91 | $18.91 | 1,855,900 | — | — |
| 2002-03-06 | $18.60 | $18.60 | 1,755,100 | — | — |
| 2002-03-05 | $18.96 | $18.96 | 1,787,900 | — | — |
| 2002-03-04 | $18.86 | $18.86 | 3,976,900 | — | — |
| 2002-03-01 | $16.40 | $16.40 | 2,009,200 | — | — |
| 2002-02-28 | $15.43 | $15.43 | 2,461,600 | — | — |
| 2002-02-27 | $15.99 | $15.99 | 1,209,200 | — | — |
| 2002-02-26 | $16.16 | $16.16 | 1,279,800 | — | — |
| 2002-02-25 | $16.21 | $16.21 | 845,900 | — | — |
| 2002-02-22 | $15.05 | $15.05 | 1,803,700 | — | — |
| 2002-02-21 | $14.33 | $14.33 | 1,480,700 | — | — |
| 2002-02-20 | $16.23 | $16.23 | 1,312,300 | — | — |
| 2002-02-19 | $15.77 | $15.77 | 1,041,200 | — | — |
| 2002-02-15 | $16.99 | $16.99 | 1,116,300 | — | — |
| 2002-02-14 | $17.30 | $17.30 | 819,700 | — | — |
| 2002-02-13 | $17.44 | $17.44 | 1,410,200 | — | — |
| 2002-02-12 | $16.81 | $16.81 | 1,098,500 | — | — |
| 2002-02-11 | $17.34 | $17.34 | 1,632,000 | — | — |
| 2002-02-08 | $16.15 | $16.15 | 1,665,300 | — | — |
| 2002-02-07 | $16.46 | $16.46 | 1,242,700 | — | — |
| 2002-02-06 | $16.80 | $16.80 | 822,700 | — | — |
| 2002-02-05 | $17.15 | $17.15 | 2,319,700 | — | — |
| 2002-02-04 | $17.72 | $17.72 | 1,538,600 | — | — |
| 2002-02-01 | $18.17 | $18.17 | 1,984,900 | — | — |
| 2002-01-31 | $18.88 | $18.88 | 1,036,700 | — | — |
| 2002-01-30 | $19.58 | $19.58 | 1,739,200 | — | — |
| 2002-01-29 | $18.52 | $18.52 | 1,846,800 | — | — |
| 2002-01-28 | $19.75 | $19.75 | 1,526,800 | — | — |
| 2002-01-25 | $19.35 | $19.35 | 1,561,100 | — | — |
| 2002-01-24 | $19.30 | $19.30 | 3,243,000 | — | — |
| 2002-01-23 | $17.95 | $17.95 | 1,581,600 | — | — |
| 2002-01-22 | $16.71 | $16.71 | 1,365,300 | — | — |
| 2002-01-18 | $17.57 | $17.57 | 1,609,100 | — | — |
| 2002-01-17 | $18.64 | $18.64 | 1,921,200 | — | — |
| 2002-01-16 | $17.84 | $17.84 | 1,803,900 | — | — |
| 2002-01-15 | $18.39 | $18.39 | 2,267,100 | — | — |
| 2002-01-14 | $19.35 | $19.35 | 3,212,200 | — | — |
| 2002-01-11 | $19.15 | $19.15 | 9,683,200 | — | — |
| 2002-01-10 | $18.03 | $18.03 | 5,532,800 | — | — |
| 2002-01-09 | $15.45 | $15.45 | 3,782,800 | — | — |
| 2002-01-08 | $14.40 | $14.40 | 1,588,000 | — | — |
| 2002-01-07 | $14.01 | $14.01 | 2,355,200 | — | — |
| 2002-01-04 | $15.03 | $15.03 | 2,413,700 | — | — |
| 2002-01-03 | $14.77 | $14.77 | 1,115,200 | — | — |
| 2002-01-02 | $14.32 | $14.32 | 1,574,600 | — | — |