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
- 1997-01-22 to 2026-09-03
- 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 | $1.60 | $1.60 | 1,460 | — | — |
| 2002-12-30 | $1.50 | $1.50 | 3,920 | — | — |
| 2002-12-27 | $1.55 | $1.55 | 10,000 | — | — |
| 2002-12-26 | $1.80 | $1.80 | 800 | — | — |
| 2002-12-24 | $2.10 | $2.10 | 2,340 | — | — |
| 2002-12-23 | $1.80 | $1.80 | 1,160 | — | — |
| 2002-12-20 | $1.90 | $1.90 | 200 | — | — |
| 2002-12-19 | $1.80 | $1.80 | 740 | — | — |
| 2002-12-18 | $2.20 | $2.20 | 5,520 | — | — |
| 2002-12-17 | $1.90 | $1.90 | 4,680 | — | — |
| 2002-12-16 | $2.00 | $2.00 | 1,780 | — | — |
| 2002-12-13 | $2.10 | $2.10 | 2,540 | — | — |
| 2002-12-12 | $2.20 | $2.20 | 3,040 | — | — |
| 2002-12-11 | $2.25 | $2.25 | 1,100 | — | — |
| 2002-12-10 | $2.35 | $2.35 | 600 | — | — |
| 2002-12-09 | $2.10 | $2.10 | 640 | — | — |
| 2002-12-06 | $2.05 | $2.05 | 200 | — | — |
| 2002-12-05 | $2.50 | $2.50 | 0 | — | — |
| 2002-12-04 | $2.50 | $2.50 | 40 | — | — |
| 2002-12-03 | $2.50 | $2.50 | 80 | — | — |
| 2002-12-02 | $2.70 | $2.70 | 1,000 | — | — |
| 2002-11-29 | $2.75 | $2.75 | 1,900 | — | — |
| 2002-11-27 | $2.50 | $2.50 | 340 | — | — |
| 2002-11-26 | $2.45 | $2.45 | 1,180 | — | — |
| 2002-11-25 | $2.40 | $2.40 | 6,260 | — | — |
| 2002-11-22 | $2.30 | $2.30 | 340 | — | — |
| 2002-11-21 | $2.50 | $2.50 | 400 | — | — |
| 2002-11-20 | $2.30 | $2.30 | 2,180 | — | — |
| 2002-11-19 | $2.55 | $2.55 | 40 | — | — |
| 2002-11-18 | $2.75 | $2.75 | 0 | — | — |
| 2002-11-15 | $2.75 | $2.75 | 440 | — | — |
| 2002-11-14 | $2.45 | $2.45 | 120 | — | — |
| 2002-11-13 | $2.30 | $2.30 | 280 | — | — |
| 2002-11-12 | $2.20 | $2.20 | 1,000 | — | — |
| 2002-11-11 | $2.50 | $2.50 | 3,640 | — | — |
| 2002-11-08 | $2.50 | $2.50 | 420 | — | — |
| 2002-11-07 | $2.50 | $2.50 | 4,700 | — | — |
| 2002-11-06 | $2.50 | $2.50 | 200 | — | — |
| 2002-11-05 | $2.40 | $2.40 | 1,840 | — | — |
| 2002-11-04 | $2.50 | $2.50 | 620 | — | — |
| 2002-11-01 | $2.50 | $2.50 | 0 | — | — |
| 2002-10-31 | $2.50 | $2.50 | 1,740 | — | — |
| 2002-10-30 | $2.60 | $2.60 | 1,700 | — | — |
| 2002-10-29 | $2.50 | $2.50 | 300 | — | — |
| 2002-10-28 | $2.50 | $2.50 | 3,700 | — | — |
| 2002-10-25 | $2.25 | $2.25 | 900 | — | — |
| 2002-10-24 | $2.00 | $2.00 | 2,100 | — | — |
| 2002-10-23 | $2.85 | $2.85 | 600 | — | — |
| 2002-10-22 | $2.55 | $2.55 | 620 | — | — |
| 2002-10-21 | $2.65 | $2.65 | 0 | — | — |
| 2002-10-18 | $2.65 | $2.65 | 140 | — | — |
| 2002-10-17 | $3.00 | $3.00 | 440 | — | — |
| 2002-10-16 | $2.55 | $2.55 | 1,560 | — | — |
| 2002-10-15 | $2.75 | $2.75 | 800 | — | — |
| 2002-10-14 | $2.70 | $2.70 | 700 | — | — |
| 2002-10-11 | $3.10 | $3.10 | 160 | — | — |
| 2002-10-10 | $3.10 | $3.10 | 2,520 | — | — |
| 2002-10-09 | $2.70 | $2.70 | 1,320 | — | — |
| 2002-10-08 | $2.75 | $2.75 | 1,640 | — | — |
| 2002-10-07 | $2.85 | $2.85 | 2,500 | — | — |
| 2002-10-04 | $3.40 | $3.40 | 320 | — | — |
| 2002-10-03 | $3.50 | $3.50 | 0 | — | — |
| 2002-10-02 | $3.50 | $3.50 | 800 | — | — |
| 2002-10-01 | $3.35 | $3.35 | 1,400 | — | — |
| 2002-09-30 | $3.50 | $3.50 | 640 | — | — |
| 2002-09-27 | $3.65 | $3.65 | 0 | — | — |
| 2002-09-26 | $3.65 | $3.65 | 660 | — | — |
| 2002-09-25 | $3.50 | $3.50 | 5,220 | — | — |
| 2002-09-24 | $3.40 | $3.40 | 4,060 | — | — |
| 2002-09-23 | $3.75 | $3.75 | 1,040 | — | — |
| 2002-09-20 | $4.05 | $4.05 | 0 | — | — |
| 2002-09-19 | $4.05 | $4.05 | 80 | — | — |
| 2002-09-18 | $4.25 | $4.25 | 360 | — | — |
| 2002-09-17 | $4.70 | $4.70 | 640 | — | — |
| 2002-09-16 | $5.00 | $5.00 | 20 | — | — |
| 2002-09-13 | $4.50 | $4.50 | 40 | — | — |
| 2002-09-12 | $4.60 | $4.60 | 9,080 | — | — |
| 2002-09-11 | $4.75 | $4.75 | 1,000 | — | — |
| 2002-09-10 | $4.60 | $4.60 | 9,000 | — | — |
| 2002-09-09 | $4.65 | $4.65 | 9,500 | — | — |
| 2002-09-06 | $4.50 | $4.50 | 0 | — | — |
| 2002-09-05 | $4.50 | $4.50 | 4,560 | — | — |
| 2002-09-04 | $5.00 | $5.00 | 160 | — | — |
| 2002-09-03 | $5.00 | $5.00 | 1,600 | — | — |
| 2002-08-30 | $5.00 | $5.00 | 0 | — | — |
| 2002-08-29 | $5.00 | $5.00 | 4,000 | — | — |
| 2002-08-28 | $4.85 | $4.85 | 0 | — | — |
| 2002-08-27 | $4.85 | $4.85 | 0 | — | — |
| 2002-08-26 | $4.85 | $4.85 | 180 | — | — |
| 2002-08-23 | $4.75 | $4.75 | 2,760 | — | — |
| 2002-08-22 | $4.60 | $4.60 | 0 | — | — |
| 2002-08-21 | $4.60 | $4.60 | 0 | — | — |
| 2002-08-20 | $4.60 | $4.60 | 180 | — | — |
| 2002-08-19 | $4.65 | $4.65 | 1,860 | — | — |
| 2002-08-16 | $4.80 | $4.80 | 0 | — | — |
| 2002-08-15 | $4.80 | $4.80 | 2,540 | — | — |
| 2002-08-14 | $4.65 | $4.65 | 700 | — | — |
| 2002-08-13 | $4.55 | $4.55 | 260 | — | — |
| 2002-08-12 | $4.50 | $4.50 | 900 | — | — |
| 2002-08-09 | $4.00 | $4.00 | 0 | — | — |
| 2002-08-08 | $4.00 | $4.00 | 2,520 | — | — |
| 2002-08-07 | $3.25 | $3.25 | 220 | — | — |
| 2002-08-06 | $3.00 | $3.00 | 4,240 | — | — |
| 2002-08-05 | $4.50 | $4.50 | 80 | — | — |
| 2002-08-02 | $4.50 | $4.50 | 0 | — | — |
| 2002-08-01 | $4.50 | $4.50 | 1,020 | — | — |
| 2002-07-31 | $4.65 | $4.65 | 200 | — | — |
| 2002-07-30 | $4.75 | $4.75 | 0 | — | — |
| 2002-07-29 | $4.75 | $4.75 | 320 | — | — |
| 2002-07-26 | $4.35 | $4.35 | 640 | — | — |
| 2002-07-25 | $4.30 | $4.30 | 2,460 | — | — |
| 2002-07-24 | $4.95 | $4.95 | 460 | — | — |
| 2002-07-23 | $5.00 | $5.00 | 4,140 | — | — |
| 2002-07-22 | $4.50 | $4.50 | 520 | — | — |
| 2002-07-19 | $5.00 | $5.00 | 680 | — | — |
| 2002-07-18 | $5.00 | $5.00 | 40 | — | — |
| 2002-07-17 | $5.00 | $5.00 | 0 | — | — |
| 2002-07-16 | $5.00 | $5.00 | 360 | — | — |
| 2002-07-15 | $4.95 | $4.95 | 1,480 | — | — |
| 2002-07-12 | $5.20 | $5.20 | 100 | — | — |
| 2002-07-11 | $5.00 | $5.00 | 0 | — | — |
| 2002-07-10 | $5.00 | $5.00 | 0 | — | — |
| 2002-07-09 | $5.00 | $5.00 | 1,140 | — | — |
| 2002-07-08 | $4.85 | $4.85 | 3,720 | — | — |
| 2002-07-05 | $5.00 | $5.00 | 100 | — | — |
| 2002-07-03 | $5.25 | $5.25 | 1,180 | — | — |
| 2002-07-02 | $5.95 | $5.95 | 2,080 | — | — |
| 2002-07-01 | $6.25 | $6.25 | 20 | — | — |
| 2002-06-28 | $6.00 | $6.00 | 540 | — | — |
| 2002-06-27 | $5.95 | $5.95 | 1,000 | — | — |
| 2002-06-26 | $5.85 | $5.85 | 20 | — | — |
| 2002-06-25 | $5.85 | $5.85 | 980 | — | — |
| 2002-06-24 | $6.00 | $6.00 | 1,520 | — | — |
| 2002-06-21 | $6.50 | $6.50 | 1,140 | — | — |
| 2002-06-20 | $6.40 | $6.40 | 720 | — | — |
| 2002-06-19 | $6.90 | $6.90 | 820 | — | — |
| 2002-06-18 | $6.75 | $6.75 | 40 | — | — |
| 2002-06-17 | $6.80 | $6.80 | 220 | — | — |
| 2002-06-14 | $7.50 | $7.50 | 340 | — | — |
| 2002-06-13 | $7.15 | $7.15 | 100 | — | — |
| 2002-06-12 | $6.75 | $6.75 | 940 | — | — |
| 2002-06-11 | $6.05 | $6.05 | 200 | — | — |
| 2002-06-10 | $6.00 | $6.00 | 1,000 | — | — |
| 2002-06-07 | $5.95 | $5.95 | 920 | — | — |
| 2002-06-06 | $6.45 | $6.45 | 2,260 | — | — |
| 2002-06-05 | $7.00 | $7.00 | 1,060 | — | — |
| 2002-06-04 | $8.00 | $8.00 | 60 | — | — |
| 2002-06-03 | $8.25 | $8.25 | 100 | — | — |
| 2002-05-31 | $8.50 | $8.50 | 200 | — | — |
| 2002-05-30 | $8.45 | $8.45 | 0 | — | — |
| 2002-05-29 | $8.45 | $8.45 | 220 | — | — |
| 2002-05-28 | $8.45 | $8.45 | 980 | — | — |
| 2002-05-24 | $8.25 | $8.25 | 0 | — | — |
| 2002-05-23 | $8.25 | $8.25 | 80 | — | — |
| 2002-05-22 | $8.25 | $8.25 | 2,980 | — | — |
| 2002-05-21 | $8.50 | $8.50 | 5,220 | — | — |
| 2002-05-20 | $8.60 | $8.60 | 320 | — | — |
| 2002-05-17 | $8.40 | $8.40 | 40 | — | — |
| 2002-05-16 | $8.65 | $8.65 | 200 | — | — |
| 2002-05-15 | $8.65 | $8.65 | 100 | — | — |
| 2002-05-14 | $8.75 | $8.75 | 1,420 | — | — |
| 2002-05-13 | $7.80 | $7.80 | 220 | — | — |
| 2002-05-10 | $8.00 | $8.00 | 240 | — | — |
| 2002-05-09 | $8.00 | $8.00 | 1,000 | — | — |
| 2002-05-08 | $8.00 | $8.00 | 800 | — | — |
| 2002-05-07 | $7.05 | $7.05 | 840 | — | — |
| 2002-05-06 | $8.00 | $8.00 | 2,960 | — | — |
| 2002-05-03 | $8.00 | $8.00 | 1,140 | — | — |
| 2002-05-02 | $8.50 | $8.50 | 5,440 | — | — |
| 2002-05-01 | $8.50 | $8.50 | 1,200 | — | — |
| 2002-04-30 | $8.75 | $8.75 | 1,580 | — | — |
| 2002-04-29 | $8.50 | $8.50 | 1,900 | — | — |
| 2002-04-26 | $8.50 | $8.50 | 1,840 | — | — |
| 2002-04-25 | $8.25 | $8.25 | 300 | — | — |
| 2002-04-24 | $8.25 | $8.25 | 500 | — | — |
| 2002-04-23 | $8.50 | $8.50 | 0 | — | — |
| 2002-04-22 | $8.50 | $8.50 | 800 | — | — |
| 2002-04-19 | $8.25 | $8.25 | 500 | — | — |
| 2002-04-18 | $8.25 | $8.25 | 80 | — | — |
| 2002-04-17 | $8.50 | $8.50 | 900 | — | — |
| 2002-04-16 | $8.25 | $8.25 | 1,920 | — | — |
| 2002-04-15 | $8.50 | $8.50 | 20 | — | — |
| 2002-04-12 | $8.75 | $8.75 | 1,700 | — | — |
| 2002-04-11 | $8.60 | $8.60 | 1,360 | — | — |
| 2002-04-10 | $8.60 | $8.60 | 0 | — | — |
| 2002-04-09 | $8.60 | $8.60 | 1,380 | — | — |
| 2002-04-08 | $8.75 | $8.75 | 1,380 | — | — |
| 2002-04-05 | $8.50 | $8.50 | 1,560 | — | — |
| 2002-04-04 | $8.30 | $8.30 | 2,020 | — | — |
| 2002-04-03 | $8.50 | $8.50 | 1,420 | — | — |
| 2002-04-02 | $9.00 | $9.00 | 0 | — | — |
| 2002-04-01 | $9.00 | $9.00 | 820 | — | — |
| 2002-03-28 | $9.15 | $9.15 | 580 | — | — |
| 2002-03-27 | $8.75 | $8.75 | 1,660 | — | — |
| 2002-03-26 | $8.50 | $8.50 | 1,380 | — | — |
| 2002-03-25 | $9.00 | $9.00 | 0 | — | — |
| 2002-03-22 | $9.00 | $9.00 | 0 | — | — |
| 2002-03-21 | $9.00 | $9.00 | 40 | — | — |
| 2002-03-20 | $8.75 | $8.75 | 840 | — | — |
| 2002-03-19 | $8.75 | $8.75 | 200 | — | — |
| 2002-03-18 | $8.75 | $8.75 | 640 | — | — |
| 2002-03-15 | $9.25 | $9.25 | 1,920 | — | — |
| 2002-03-14 | $9.00 | $9.00 | 400 | — | — |
| 2002-03-13 | $9.15 | $9.15 | 0 | — | — |
| 2002-03-12 | $9.15 | $9.15 | 820 | — | — |
| 2002-03-11 | $9.00 | $9.00 | 3,100 | — | — |
| 2002-03-08 | $9.00 | $9.00 | 0 | — | — |
| 2002-03-07 | $9.00 | $9.00 | 220 | — | — |
| 2002-03-06 | $9.00 | $9.00 | 1,740 | — | — |
| 2002-03-05 | $8.60 | $8.60 | 500 | — | — |
| 2002-03-04 | $9.05 | $9.05 | 3,620 | — | — |
| 2002-03-01 | $9.00 | $9.00 | 0 | — | — |
| 2002-02-28 | $9.00 | $9.00 | 40 | — | — |
| 2002-02-27 | $9.25 | $9.25 | 1,280 | — | — |
| 2002-02-26 | $8.50 | $8.50 | 1,020 | — | — |
| 2002-02-25 | $8.50 | $8.50 | 2,160 | — | — |
| 2002-02-22 | $8.50 | $8.50 | 3,900 | — | — |
| 2002-02-21 | $8.75 | $8.75 | 10,440 | — | — |
| 2002-02-20 | $8.75 | $8.75 | 1,680 | — | — |
| 2002-02-19 | $9.00 | $9.00 | 60 | — | — |
| 2002-02-15 | $8.75 | $8.75 | 140 | — | — |
| 2002-02-14 | $9.00 | $9.00 | 420 | — | — |
| 2002-02-13 | $9.15 | $9.15 | 0 | — | — |
| 2002-02-12 | $9.15 | $9.15 | 400 | — | — |
| 2002-02-11 | $9.00 | $9.00 | 100 | — | — |
| 2002-02-08 | $9.20 | $9.20 | 1,060 | — | — |
| 2002-02-07 | $9.00 | $9.00 | 360 | — | — |
| 2002-02-06 | $9.00 | $9.00 | 760 | — | — |
| 2002-02-05 | $9.20 | $9.20 | 320 | — | — |
| 2002-02-04 | $9.15 | $9.15 | 960 | — | — |
| 2002-02-01 | $9.50 | $9.50 | 0 | — | — |
| 2002-01-31 | $9.50 | $9.50 | 1,880 | — | — |
| 2002-01-30 | $9.75 | $9.75 | 3,280 | — | — |
| 2002-01-29 | $10.00 | $10.00 | 1,480 | — | — |
| 2002-01-28 | $9.80 | $9.80 | 4,540 | — | — |
| 2002-01-25 | $9.50 | $9.50 | 180 | — | — |
| 2002-01-24 | $9.55 | $9.55 | 3,620 | — | — |
| 2002-01-23 | $9.60 | $9.60 | 4,900 | — | — |
| 2002-01-22 | $9.30 | $9.30 | 1,100 | — | — |
| 2002-01-18 | $9.50 | $9.50 | 820 | — | — |
| 2002-01-17 | $9.30 | $9.30 | 320 | — | — |
| 2002-01-16 | $9.30 | $9.30 | 2,680 | — | — |
| 2002-01-15 | $9.40 | $9.40 | 140 | — | — |
| 2002-01-14 | $9.75 | $9.75 | 1,720 | — | — |
| 2002-01-11 | $9.25 | $9.25 | 400 | — | — |
| 2002-01-10 | $9.20 | $9.20 | 1,040 | — | — |
| 2002-01-09 | $9.50 | $9.50 | 100 | — | — |
| 2002-01-08 | $10.00 | $10.00 | 0 | — | — |
| 2002-01-07 | $10.00 | $10.00 | 1,880 | — | — |
| 2002-01-04 | $9.95 | $9.95 | 1,540 | — | — |
| 2002-01-03 | $9.50 | $9.50 | 3,720 | — | — |
| 2002-01-02 | $9.25 | $9.25 | 5,900 | — | — |