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
- 1981-08-24 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 | $3.37 | $3.53 | 7,522,600 | — | — |
| 2002-12-30 | $3.38 | $3.54 | 5,945,800 | — | — |
| 2002-12-27 | $3.42 | $3.58 | 5,342,200 | — | — |
| 2002-12-26 | $3.67 | $3.84 | 2,070,400 | — | — |
| 2002-12-24 | $3.66 | $3.83 | 967,000 | — | — |
| 2002-12-23 | $3.75 | $3.92 | 3,595,800 | — | — |
| 2002-12-20 | $3.84 | $4.01 | 4,231,600 | — | — |
| 2002-12-19 | $3.71 | $3.88 | 6,392,000 | — | — |
| 2002-12-18 | $3.79 | $3.97 | 6,253,400 | — | — |
| 2002-12-17 | $4.05 | $4.23 | 6,690,000 | — | — |
| 2002-12-16 | $4.34 | $4.54 | 5,567,600 | — | — |
| 2002-12-13 | $4.20 | $4.40 | 5,038,000 | — | — |
| 2002-12-12 | $4.11 | $4.30 | 12,535,400 | — | — |
| 2002-12-11 | $4.35 | $4.55 | 9,504,200 | — | — |
| 2002-12-10 | $4.67 | $4.88 | 5,537,000 | — | — |
| 2002-12-09 | $4.52 | $4.73 | 5,466,000 | — | — |
| 2002-12-06 | $4.75 | $4.97 | 5,573,600 | — | — |
| 2002-12-05 | $4.50 | $4.71 | 4,157,600 | — | — |
| 2002-12-04 | $4.45 | $4.66 | 7,778,200 | — | — |
| 2002-12-03 | $4.58 | $4.79 | 10,901,800 | — | — |
| 2002-12-02 | $4.77 | $4.99 | 7,297,200 | — | — |
| 2002-11-29 | $4.92 | $5.14 | 3,336,800 | — | — |
| 2002-11-27 | $5.17 | $5.40 | 5,485,600 | — | — |
| 2002-11-26 | $4.65 | $4.87 | 12,018,800 | — | — |
| 2002-11-25 | $5.41 | $5.66 | 5,669,400 | — | — |
| 2002-11-22 | $5.60 | $5.85 | 6,591,600 | — | — |
| 2002-11-21 | $5.62 | $5.88 | 7,102,800 | — | — |
| 2002-11-20 | $5.15 | $5.39 | 7,486,400 | — | — |
| 2002-11-19 | $4.90 | $5.13 | 5,086,600 | — | — |
| 2002-11-18 | $5.05 | $5.28 | 6,129,400 | — | — |
| 2002-11-15 | $5.04 | $5.27 | 6,433,800 | — | — |
| 2002-11-14 | $5.29 | $5.54 | 7,724,600 | — | — |
| 2002-11-13 | $4.78 | $5.00 | 6,562,800 | — | — |
| 2002-11-12 | $4.80 | $5.02 | 7,643,200 | — | — |
| 2002-11-11 | $4.25 | $4.45 | 4,435,800 | — | — |
| 2002-11-08 | $4.30 | $4.50 | 5,886,600 | — | — |
| 2002-11-07 | $4.13 | $4.32 | 4,468,000 | — | — |
| 2002-11-06 | $4.53 | $4.74 | 4,627,800 | — | — |
| 2002-11-05 | $4.54 | $4.75 | 6,407,600 | — | — |
| 2002-11-04 | $4.52 | $4.73 | 6,581,600 | — | — |
| 2002-11-01 | $4.17 | $4.36 | 5,470,200 | — | — |
| 2002-10-31 | $3.95 | $4.13 | 5,929,000 | — | — |
| 2002-10-30 | $3.95 | $4.13 | 4,605,200 | — | — |
| 2002-10-29 | $3.73 | $3.90 | 7,770,400 | — | — |
| 2002-10-28 | $3.90 | $4.08 | 8,857,800 | — | — |
| 2002-10-25 | $3.58 | $3.74 | 6,287,400 | — | — |
| 2002-10-24 | $3.35 | $3.51 | 9,138,000 | — | — |
| 2002-10-23 | $3.19 | $3.34 | 6,478,800 | — | — |
| 2002-10-22 | $3.45 | $3.61 | 14,623,360 | — | — |
| 2002-10-21 | $3.45 | $3.61 | 9,221,480 | — | — |
| 2002-10-18 | $3.10 | $3.24 | 14,692,180 | — | — |
| 2002-10-17 | $2.70 | $2.83 | 5,622,640 | — | — |
| 2002-10-16 | $2.35 | $2.46 | 3,590,960 | — | — |
| 2002-10-15 | $2.60 | $2.72 | 3,881,640 | — | — |
| 2002-10-14 | $2.30 | $2.41 | 2,206,200 | — | — |
| 2002-10-11 | $2.35 | $2.46 | 4,642,420 | — | — |
| 2002-10-10 | $2.20 | $2.30 | 3,884,320 | — | — |
| 2002-10-09 | $1.90 | $1.99 | 3,413,820 | — | — |
| 2002-10-08 | $2.10 | $2.20 | 3,850,540 | — | — |
| 2002-10-07 | $2.05 | $2.15 | 2,703,840 | — | — |
| 2002-10-04 | $2.15 | $2.25 | 4,768,980 | — | — |
| 2002-10-03 | $2.35 | $2.46 | 5,715,940 | — | — |
| 2002-10-02 | $2.30 | $2.41 | 5,486,640 | — | — |
| 2002-10-01 | $2.15 | $2.25 | 7,353,120 | — | — |
| 2002-09-30 | $1.80 | $1.88 | 8,469,520 | — | — |
| 2002-09-27 | $2.05 | $2.15 | 3,338,600 | — | — |
| 2002-09-26 | $2.15 | $2.25 | 3,753,320 | — | — |
| 2002-09-25 | $2.25 | $2.35 | 4,284,340 | — | — |
| 2002-09-24 | $2.20 | $2.30 | 5,427,700 | — | — |
| 2002-09-23 | $2.30 | $2.41 | 5,794,900 | — | — |
| 2002-09-20 | $2.55 | $2.67 | 5,346,040 | — | — |
| 2002-09-19 | $2.50 | $2.62 | 4,762,340 | — | — |
| 2002-09-18 | $2.60 | $2.72 | 3,561,580 | — | — |
| 2002-09-17 | $2.60 | $2.72 | 5,268,220 | — | — |
| 2002-09-16 | $2.85 | $2.98 | 4,532,960 | — | — |
| 2002-09-13 | $3.05 | $3.19 | 6,829,460 | — | — |
| 2002-09-12 | $3.20 | $3.35 | 4,556,400 | — | — |
| 2002-09-11 | $3.30 | $3.45 | 5,413,600 | — | — |
| 2002-09-10 | $3.15 | $3.30 | 8,337,020 | — | — |
| 2002-09-09 | $3.40 | $3.56 | 4,790,660 | — | — |
| 2002-09-06 | $3.60 | $3.77 | 5,553,120 | — | — |
| 2002-09-05 | $3.40 | $3.56 | 8,450,560 | — | — |
| 2002-09-04 | $3.45 | $3.61 | 5,899,540 | — | — |
| 2002-09-03 | $3.25 | $3.40 | 6,759,640 | — | — |
| 2002-08-30 | $3.65 | $3.82 | 4,375,640 | — | — |
| 2002-08-29 | $3.70 | $3.87 | 12,819,880 | — | — |
| 2002-08-28 | $3.30 | $3.45 | 8,425,920 | — | — |
| 2002-08-27 | $3.45 | $3.61 | 12,971,260 | — | — |
| 2002-08-26 | $3.15 | $3.30 | 16,166,940 | — | — |
| 2002-08-23 | $3.55 | $3.71 | 15,663,260 | — | — |
| 2002-08-22 | $4.35 | $4.55 | 3,340,740 | — | — |
| 2002-08-21 | $3.70 | $3.87 | 12,974,540 | — | — |
| 2002-08-20 | $3.15 | $3.30 | 8,015,240 | — | — |
| 2002-08-19 | $2.75 | $2.88 | 10,365,620 | — | — |
| 2002-08-16 | $2.70 | $2.83 | 6,510,900 | — | — |
| 2002-08-15 | $2.75 | $2.88 | 10,149,560 | — | — |
| 2002-08-14 | $3.25 | $3.40 | 4,048,280 | — | — |
| 2002-08-13 | $3.30 | $3.45 | 3,857,200 | — | — |
| 2002-08-12 | $3.15 | $3.30 | 2,236,120 | — | — |
| 2002-08-09 | $3.20 | $3.35 | 9,140,080 | — | — |
| 2002-08-08 | $4.60 | $4.76 | 4,737,240 | — | — |
| 2002-08-07 | $4.05 | $4.19 | 2,437,960 | — | — |
| 2002-08-06 | $3.75 | $3.88 | 3,945,440 | — | — |
| 2002-08-05 | $3.95 | $4.09 | 4,152,000 | — | — |
| 2002-08-02 | $4.65 | $4.81 | 4,383,020 | — | — |
| 2002-08-01 | $4.85 | $5.02 | 4,920,100 | — | — |
| 2002-07-31 | $4.80 | $4.97 | 2,954,200 | — | — |
| 2002-07-30 | $4.80 | $4.97 | 4,675,140 | — | — |
| 2002-07-29 | $4.60 | $4.76 | 4,980,080 | — | — |
| 2002-07-26 | $4.20 | $4.35 | 6,944,960 | — | — |
| 2002-07-25 | $5.00 | $5.18 | 9,077,820 | — | — |
| 2002-07-24 | $6.05 | $6.26 | 9,686,520 | — | — |
| 2002-07-23 | $5.35 | $5.54 | 5,285,320 | — | — |
| 2002-07-22 | $6.05 | $6.26 | 4,209,740 | — | — |
| 2002-07-19 | $6.30 | $6.52 | 6,458,960 | — | — |
| 2002-07-18 | $7.60 | $7.87 | 3,502,420 | — | — |
| 2002-07-17 | $8.05 | $8.33 | 3,806,260 | — | — |
| 2002-07-16 | $7.45 | $7.71 | 4,366,160 | — | — |
| 2002-07-15 | $7.90 | $8.18 | 3,639,660 | — | — |
| 2002-07-12 | $7.70 | $7.97 | 2,418,800 | — | — |
| 2002-07-11 | $7.95 | $8.23 | 4,352,620 | — | — |
| 2002-07-10 | $8.10 | $8.38 | 4,093,540 | — | — |
| 2002-07-09 | $8.35 | $8.64 | 2,116,020 | — | — |
| 2002-07-08 | $8.70 | $9.01 | 2,526,760 | — | — |
| 2002-07-05 | $9.05 | $9.37 | 1,462,840 | — | — |
| 2002-07-03 | $8.20 | $8.49 | 3,425,260 | — | — |
| 2002-07-02 | $7.75 | $8.02 | 3,983,960 | — | — |
| 2002-07-01 | $7.80 | $8.07 | 4,891,680 | — | — |
| 2002-06-28 | $7.20 | $7.45 | 3,520,760 | — | — |
| 2002-06-27 | $7.35 | $7.61 | 3,357,420 | — | — |
| 2002-06-26 | $7.50 | $7.76 | 3,475,540 | — | — |
| 2002-06-25 | $7.55 | $7.81 | 1,726,560 | — | — |
| 2002-06-24 | $7.70 | $7.97 | 2,899,060 | — | — |
| 2002-06-21 | $8.10 | $8.38 | 1,734,920 | — | — |
| 2002-06-20 | $8.25 | $8.54 | 2,914,780 | — | — |
| 2002-06-19 | $8.70 | $9.01 | 1,300,600 | — | — |
| 2002-06-18 | $8.90 | $9.21 | 1,577,100 | — | — |
| 2002-06-17 | $9.00 | $9.32 | 2,319,680 | — | — |
| 2002-06-14 | $9.30 | $9.63 | 2,241,640 | — | — |
| 2002-06-13 | $8.80 | $9.11 | 3,330,600 | — | — |
| 2002-06-12 | $8.70 | $9.01 | 3,644,760 | — | — |
| 2002-06-11 | $9.05 | $9.37 | 3,094,120 | — | — |
| 2002-06-10 | $9.90 | $10.25 | 3,070,640 | — | — |
| 2002-06-07 | $10.20 | $10.56 | 4,055,880 | — | — |
| 2002-06-06 | $10.10 | $10.45 | 2,747,700 | — | — |
| 2002-06-05 | $11.20 | $11.59 | 2,641,020 | — | — |
| 2002-06-04 | $10.90 | $11.28 | 2,066,540 | — | — |
| 2002-06-03 | $10.95 | $11.33 | 2,011,840 | — | — |
| 2002-05-31 | $11.10 | $11.49 | 2,199,100 | — | — |
| 2002-05-30 | $10.90 | $11.28 | 2,707,120 | — | — |
| 2002-05-29 | $11.55 | $11.96 | 1,606,260 | — | — |
| 2002-05-28 | $11.90 | $12.32 | 1,147,480 | — | — |
| 2002-05-24 | $11.90 | $12.32 | 982,020 | — | — |
| 2002-05-23 | $12.15 | $12.58 | 1,874,720 | — | — |
| 2002-05-22 | $12.20 | $12.63 | 1,928,340 | — | — |
| 2002-05-21 | $12.20 | $12.63 | 5,348,580 | — | — |
| 2002-05-20 | $12.90 | $13.35 | 1,066,500 | — | — |
| 2002-05-17 | $13.20 | $13.66 | 1,880,380 | — | — |
| 2002-05-16 | $12.50 | $12.94 | 2,172,760 | — | — |
| 2002-05-15 | $12.50 | $12.94 | 4,111,240 | — | — |
| 2002-05-14 | $11.70 | $12.11 | 2,476,480 | — | — |
| 2002-05-13 | $11.35 | $11.75 | 2,923,240 | — | — |
| 2002-05-10 | $11.05 | $11.44 | 2,360,580 | — | — |
| 2002-05-09 | $11.90 | $12.32 | 2,793,360 | — | — |
| 2002-05-08 | $12.40 | $12.84 | 3,160,120 | — | — |
| 2002-05-07 | $11.15 | $11.54 | 4,473,880 | — | — |
| 2002-05-06 | $10.90 | $11.28 | 3,143,080 | — | — |
| 2002-05-03 | $11.45 | $11.85 | 3,071,140 | — | — |
| 2002-05-02 | $12.40 | $12.84 | 4,793,600 | — | — |
| 2002-05-01 | $12.70 | $13.15 | 3,777,900 | — | — |
| 2002-04-30 | $12.45 | $12.89 | 3,917,160 | — | — |
| 2002-04-29 | $12.15 | $12.58 | 4,161,760 | — | — |
| 2002-04-26 | $12.15 | $12.58 | 5,626,100 | — | — |
| 2002-04-25 | $12.70 | $13.15 | 6,789,000 | — | — |
| 2002-04-24 | $11.50 | $11.90 | 9,798,500 | — | — |
| 2002-04-23 | $12.45 | $12.89 | 12,684,660 | — | — |
| 2002-04-22 | $13.70 | $14.18 | 15,239,840 | — | — |
| 2002-04-19 | $17.70 | $18.32 | 2,947,380 | — | — |
| 2002-04-18 | $18.85 | $19.51 | 1,641,760 | — | — |
| 2002-04-17 | $19.85 | $20.55 | 2,533,520 | — | — |
| 2002-04-16 | $19.65 | $20.34 | 1,964,300 | — | — |
| 2002-04-15 | $18.60 | $19.25 | 2,061,160 | — | — |
| 2002-04-12 | $18.75 | $19.41 | 1,648,480 | — | — |
| 2002-04-11 | $17.75 | $18.37 | 3,761,240 | — | — |
| 2002-04-10 | $19.15 | $19.82 | 2,855,480 | — | — |
| 2002-04-09 | $18.70 | $19.36 | 1,560,540 | — | — |
| 2002-04-08 | $19.75 | $20.44 | 2,165,980 | — | — |
| 2002-04-05 | $20.05 | $20.75 | 2,341,860 | — | — |
| 2002-04-04 | $19.85 | $20.55 | 2,506,600 | — | — |
| 2002-04-03 | $19.85 | $20.55 | 2,737,860 | — | — |
| 2002-04-02 | $20.45 | $21.17 | 3,788,600 | — | — |
| 2002-04-01 | $20.95 | $21.68 | 2,304,460 | — | — |
| 2002-03-28 | $20.90 | $21.63 | 1,024,640 | — | — |
| 2002-03-27 | $21.10 | $21.84 | 3,116,680 | — | — |
| 2002-03-26 | $21.15 | $21.89 | 2,868,400 | — | — |
| 2002-03-25 | $20.90 | $21.63 | 2,900,520 | — | — |
| 2002-03-22 | $21.95 | $22.72 | 2,077,800 | — | — |
| 2002-03-21 | $21.80 | $22.56 | 2,522,720 | — | — |
| 2002-03-20 | $20.75 | $21.48 | 2,408,720 | — | — |
| 2002-03-19 | $21.45 | $22.20 | 2,255,840 | — | — |
| 2002-03-18 | $22.20 | $22.98 | 2,094,080 | — | — |
| 2002-03-15 | $21.95 | $22.72 | 1,847,440 | — | — |
| 2002-03-14 | $21.30 | $22.05 | 1,570,260 | — | — |
| 2002-03-13 | $21.25 | $22.00 | 1,952,400 | — | — |
| 2002-03-12 | $22.05 | $22.82 | 3,924,060 | — | — |
| 2002-03-11 | $23.75 | $24.58 | 1,456,200 | — | — |
| 2002-03-08 | $24.15 | $25.00 | 2,499,820 | — | — |
| 2002-03-07 | $23.85 | $24.69 | 2,029,400 | — | — |
| 2002-03-06 | $23.80 | $24.63 | 1,987,480 | — | — |
| 2002-03-05 | $22.80 | $23.60 | 2,202,980 | — | — |
| 2002-03-04 | $23.95 | $24.79 | 4,682,260 | — | — |
| 2002-03-01 | $22.10 | $22.88 | 2,238,740 | — | — |
| 2002-02-28 | $21.10 | $21.84 | 2,214,400 | — | — |
| 2002-02-27 | $20.70 | $21.43 | 2,914,080 | — | — |
| 2002-02-26 | $20.40 | $21.12 | 2,075,960 | — | — |
| 2002-02-25 | $21.40 | $22.15 | 8,197,860 | — | — |
| 2002-02-22 | $20.45 | $21.17 | 2,312,440 | — | — |
| 2002-02-21 | $19.85 | $20.55 | 3,093,040 | — | — |
| 2002-02-20 | $20.20 | $20.91 | 4,867,940 | — | — |
| 2002-02-19 | $19.35 | $20.03 | 3,156,380 | — | — |
| 2002-02-15 | $20.05 | $20.75 | 2,064,780 | — | — |
| 2002-02-14 | $21.10 | $21.84 | 2,020,560 | — | — |
| 2002-02-13 | $21.50 | $22.25 | 2,978,660 | — | — |
| 2002-02-12 | $21.55 | $22.31 | 2,514,260 | — | — |
| 2002-02-11 | $22.40 | $23.19 | 3,153,680 | — | — |
| 2002-02-08 | $21.45 | $22.20 | 4,193,900 | — | — |
| 2002-02-07 | $20.10 | $20.81 | 5,676,540 | — | — |
| 2002-02-06 | $20.25 | $20.96 | 3,378,940 | — | — |
| 2002-02-05 | $20.85 | $21.58 | 4,054,100 | — | — |
| 2002-02-04 | $21.05 | $21.79 | 2,982,380 | — | — |
| 2002-02-01 | $21.00 | $21.74 | 2,634,060 | — | — |
| 2002-01-31 | $21.70 | $22.46 | 4,052,600 | — | — |
| 2002-01-30 | $20.85 | $21.58 | 3,029,720 | — | — |
| 2002-01-29 | $20.05 | $20.75 | 5,077,940 | — | — |
| 2002-01-28 | $21.05 | $21.79 | 3,229,880 | — | — |
| 2002-01-25 | $21.90 | $22.67 | 4,544,080 | — | — |
| 2002-01-24 | $23.45 | $24.27 | 3,501,880 | — | — |
| 2002-01-23 | $23.10 | $23.91 | 4,683,900 | — | — |
| 2002-01-22 | $22.25 | $23.03 | 3,669,960 | — | — |
| 2002-01-18 | $24.05 | $24.89 | 3,068,160 | — | — |
| 2002-01-17 | $24.80 | $25.67 | 2,586,360 | — | — |
| 2002-01-16 | $23.50 | $24.32 | 3,071,800 | — | — |
| 2002-01-15 | $24.60 | $25.46 | 2,117,560 | — | — |
| 2002-01-14 | $24.25 | $25.10 | 3,855,620 | — | — |
| 2002-01-11 | $26.00 | $26.91 | 2,607,900 | — | — |
| 2002-01-10 | $26.05 | $26.96 | 1,701,020 | — | — |
| 2002-01-09 | $25.75 | $26.65 | 4,045,500 | — | — |
| 2002-01-08 | $27.30 | $28.26 | 2,872,200 | — | — |
| 2002-01-07 | $28.20 | $29.19 | 2,700,580 | — | — |
| 2002-01-04 | $29.15 | $30.17 | 3,420,380 | — | — |
| 2002-01-03 | $29.65 | $30.69 | 4,650,040 | — | — |
| 2002-01-02 | $27.50 | $28.46 | 2,114,640 | — | — |