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
- 1990-08-17 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 | $1.84 | $1.84 | 14,400 | — | — |
| 2002-12-30 | $1.78 | $1.78 | 11,200 | — | — |
| 2002-12-27 | $1.80 | $1.80 | 8,800 | — | — |
| 2002-12-26 | $1.80 | $1.80 | 38,400 | — | — |
| 2002-12-24 | $1.84 | $1.84 | 57,600 | — | — |
| 2002-12-23 | $1.81 | $1.81 | 18,400 | — | — |
| 2002-12-20 | $1.87 | $1.87 | 65,600 | — | — |
| 2002-12-19 | $1.86 | $1.86 | 126,400 | — | — |
| 2002-12-18 | $1.86 | $1.86 | 117,600 | — | — |
| 2002-12-17 | $1.81 | $1.81 | 191,200 | — | — |
| 2002-12-16 | $1.85 | $1.85 | 117,600 | — | — |
| 2002-12-13 | $1.82 | $1.82 | 2,400 | — | — |
| 2002-12-12 | $1.81 | $1.81 | 164,800 | — | — |
| 2002-12-11 | $1.78 | $1.78 | 96,000 | — | — |
| 2002-12-10 | $1.78 | $1.78 | 75,200 | — | — |
| 2002-12-09 | $1.75 | $1.75 | 100,800 | — | — |
| 2002-12-06 | $1.75 | $1.75 | 230,400 | — | — |
| 2002-12-05 | $1.75 | $1.75 | 131,200 | — | — |
| 2002-12-04 | $1.69 | $1.69 | 25,600 | — | — |
| 2002-12-03 | $1.72 | $1.72 | 100,000 | — | — |
| 2002-12-02 | $1.73 | $1.73 | 122,400 | — | — |
| 2002-11-29 | $1.61 | $1.61 | 32,800 | — | — |
| 2002-11-27 | $1.59 | $1.59 | 112,800 | — | — |
| 2002-11-26 | $1.62 | $1.62 | 20,000 | — | — |
| 2002-11-25 | $1.60 | $1.60 | 78,400 | — | — |
| 2002-11-22 | $1.60 | $1.60 | 56,000 | — | — |
| 2002-11-21 | $1.58 | $1.57 | 76,800 | — | — |
| 2002-11-20 | $1.55 | $1.55 | 86,400 | — | — |
| 2002-11-19 | $1.59 | $1.59 | 12,800 | — | — |
| 2002-11-18 | $1.62 | $1.62 | 4,800 | — | — |
| 2002-11-15 | $1.59 | $1.59 | 24,800 | — | — |
| 2002-11-14 | $1.58 | $1.57 | 48,000 | — | — |
| 2002-11-13 | $1.61 | $1.61 | 57,600 | — | — |
| 2002-11-12 | $1.59 | $1.59 | 28,000 | — | — |
| 2002-11-11 | $1.60 | $1.60 | 16,000 | — | — |
| 2002-11-08 | $1.58 | $1.57 | 32,000 | — | — |
| 2002-11-07 | $1.63 | $1.63 | 104,000 | — | — |
| 2002-11-06 | $1.62 | $1.62 | 27,200 | — | — |
| 2002-11-05 | $1.62 | $1.62 | 37,600 | — | — |
| 2002-11-04 | $1.62 | $1.62 | 13,600 | — | — |
| 2002-11-01 | $1.63 | $1.63 | 55,200 | — | — |
| 2002-10-31 | $1.58 | $1.58 | 8,000 | — | — |
| 2002-10-30 | $1.58 | $1.57 | 20,800 | — | — |
| 2002-10-29 | $1.58 | $1.57 | 90,400 | — | — |
| 2002-10-28 | $1.59 | $1.59 | 80,000 | — | — |
| 2002-10-25 | $1.66 | $1.66 | 14,400 | — | — |
| 2002-10-24 | $1.66 | $1.66 | 187,200 | — | — |
| 2002-10-23 | $1.57 | $1.57 | 82,400 | — | — |
| 2002-10-22 | $1.56 | $1.56 | 28,800 | — | — |
| 2002-10-21 | $1.60 | $1.60 | 31,200 | — | — |
| 2002-10-18 | $1.62 | $1.62 | 62,400 | — | — |
| 2002-10-17 | $1.66 | $1.66 | 60,000 | — | — |
| 2002-10-16 | $1.71 | $1.71 | 80,800 | — | — |
| 2002-10-15 | $1.77 | $1.76 | 48,000 | — | — |
| 2002-10-14 | $1.76 | $1.76 | 92,000 | — | — |
| 2002-10-11 | $1.74 | $1.74 | 97,600 | — | — |
| 2002-10-10 | $1.77 | $1.77 | 4,800 | — | — |
| 2002-10-09 | $1.76 | $1.76 | 49,600 | — | — |
| 2002-10-08 | $1.77 | $1.77 | 135,200 | — | — |
| 2002-10-07 | $1.83 | $1.83 | 21,600 | — | — |
| 2002-10-04 | $1.81 | $1.81 | 87,200 | — | — |
| 2002-10-03 | $1.75 | $1.75 | 25,600 | — | — |
| 2002-10-02 | $1.66 | $1.66 | 19,200 | — | — |
| 2002-10-01 | $1.66 | $1.66 | 83,200 | — | — |
| 2002-09-30 | $1.58 | $1.58 | 6,400 | — | — |
| 2002-09-27 | $1.63 | $1.63 | 64,000 | — | — |
| 2002-09-26 | $1.62 | $1.62 | 28,000 | — | — |
| 2002-09-25 | $1.61 | $1.61 | 41,600 | — | — |
| 2002-09-24 | $1.50 | $1.50 | 143,200 | — | — |
| 2002-09-23 | $1.59 | $1.59 | 1,600 | — | — |
| 2002-09-20 | $1.62 | $1.62 | 17,600 | — | — |
| 2002-09-19 | $1.65 | $1.65 | 17,600 | — | — |
| 2002-09-18 | $1.71 | $1.71 | 28,000 | — | — |
| 2002-09-17 | $1.71 | $1.71 | 232,800 | — | — |
| 2002-09-16 | $1.87 | $1.87 | 169,600 | — | — |
| 2002-09-13 | $1.81 | $1.81 | 188,800 | — | — |
| 2002-09-12 | $1.71 | $1.71 | 83,200 | — | — |
| 2002-09-11 | $1.71 | $1.71 | 13,600 | — | — |
| 2002-09-10 | $1.74 | $1.74 | 136,800 | — | — |
| 2002-09-09 | $1.68 | $1.67 | 236,000 | — | — |
| 2002-09-06 | $1.65 | $1.65 | 236,000 | — | — |
| 2002-09-05 | $1.64 | $1.64 | 156,000 | — | — |
| 2002-09-04 | $1.59 | $1.59 | 37,600 | — | — |
| 2002-09-03 | $1.55 | $1.54 | 91,200 | — | — |
| 2002-08-30 | $1.55 | $1.55 | 63,200 | — | — |
| 2002-08-29 | $1.47 | $1.47 | 72,000 | — | — |
| 2002-08-28 | $1.49 | $1.49 | 16,000 | — | — |
| 2002-08-27 | $1.45 | $1.45 | 20,000 | — | — |
| 2002-08-26 | $1.50 | $1.50 | 4,000 | — | — |
| 2002-08-23 | $1.50 | $1.50 | 48,000 | — | — |
| 2002-08-22 | $1.50 | $1.50 | 15,200 | — | — |
| 2002-08-21 | $1.50 | $1.50 | 156,000 | — | — |
| 2002-08-20 | $1.49 | $1.49 | 152,800 | — | — |
| 2002-08-19 | $1.52 | $1.52 | 60,000 | — | — |
| 2002-08-16 | $1.57 | $1.57 | 14,400 | — | — |
| 2002-08-15 | $1.50 | $1.50 | 24,800 | — | — |
| 2002-08-14 | $1.53 | $1.53 | 20,000 | — | — |
| 2002-08-13 | $1.53 | $1.53 | 60,800 | — | — |
| 2002-08-12 | $1.56 | $1.56 | 8,800 | — | — |
| 2002-08-09 | $1.62 | $1.62 | 218,400 | — | — |
| 2002-08-08 | $1.59 | $1.59 | 25,600 | — | — |
| 2002-08-07 | $1.57 | $1.57 | 151,200 | — | — |
| 2002-08-06 | $1.50 | $1.50 | 24,800 | — | — |
| 2002-08-05 | $1.44 | $1.44 | 40,000 | — | — |
| 2002-08-02 | $1.44 | $1.44 | 159,200 | — | — |
| 2002-08-01 | $1.50 | $1.50 | 96,000 | — | — |
| 2002-07-31 | $1.52 | $1.52 | 21,600 | — | — |
| 2002-07-30 | $1.48 | $1.48 | 8,000 | — | — |
| 2002-07-29 | $1.47 | $1.47 | 320,800 | — | — |
| 2002-07-26 | $1.50 | $1.50 | 17,600 | — | — |
| 2002-07-25 | $1.39 | $1.39 | 35,200 | — | — |
| 2002-07-24 | $1.40 | $1.40 | 132,800 | — | — |
| 2002-07-23 | $1.43 | $1.42 | 192,800 | — | — |
| 2002-07-22 | $1.55 | $1.55 | 39,200 | — | — |
| 2002-07-19 | $1.63 | $1.63 | 40,000 | — | — |
| 2002-07-18 | $1.58 | $1.57 | 127,200 | — | — |
| 2002-07-17 | $1.61 | $1.61 | 56,000 | — | — |
| 2002-07-16 | $1.62 | $1.62 | 57,600 | — | — |
| 2002-07-15 | $1.63 | $1.63 | 296,800 | — | — |
| 2002-07-12 | $1.63 | $1.63 | 196,800 | — | — |
| 2002-07-11 | $1.66 | $1.66 | 35,200 | — | — |
| 2002-07-10 | $1.64 | $1.64 | 116,000 | — | — |
| 2002-07-09 | $1.63 | $1.63 | 12,000 | — | — |
| 2002-07-08 | $1.63 | $1.63 | 76,000 | — | — |
| 2002-07-05 | $1.63 | $1.63 | 20,800 | — | — |
| 2002-07-03 | $1.62 | $1.62 | 4,800 | — | — |
| 2002-07-02 | $1.66 | $1.66 | 279,200 | — | — |
| 2002-07-01 | $1.66 | $1.66 | 68,800 | — | — |
| 2002-06-28 | $1.61 | $1.61 | 116,800 | — | — |
| 2002-06-27 | $1.63 | $1.63 | 51,200 | — | — |
| 2002-06-26 | $1.63 | $1.63 | 188,800 | — | — |
| 2002-06-25 | $1.60 | $1.60 | 46,400 | — | — |
| 2002-06-24 | $1.59 | $1.59 | 109,600 | — | — |
| 2002-06-21 | $1.63 | $1.63 | 26,400 | — | — |
| 2002-06-20 | $1.58 | $1.58 | 41,600 | — | — |
| 2002-06-19 | $1.59 | $1.59 | 81,600 | — | — |
| 2002-06-18 | $1.64 | $1.64 | 28,000 | — | — |
| 2002-06-17 | $1.61 | $1.61 | 0 | — | — |
| 2002-06-14 | $1.61 | $1.61 | 8,000 | — | — |
| 2002-06-13 | $1.61 | $1.61 | 40,000 | — | — |
| 2002-06-12 | $1.61 | $1.61 | 15,200 | — | — |
| 2002-06-11 | $1.60 | $1.60 | 2,400 | — | — |
| 2002-06-10 | $1.60 | $1.59 | 4,800 | — | — |
| 2002-06-07 | $1.61 | $1.61 | 32,000 | — | — |
| 2002-06-06 | $1.62 | $1.62 | 49,600 | — | — |
| 2002-06-05 | $1.63 | $1.63 | 128,000 | — | — |
| 2002-06-04 | $1.62 | $1.62 | 28,000 | — | — |
| 2002-06-03 | $1.63 | $1.63 | 211,200 | — | — |
| 2002-05-31 | $1.60 | $1.60 | 59,200 | — | — |
| 2002-05-30 | $1.62 | $1.62 | 28,800 | — | — |
| 2002-05-29 | $1.58 | $1.58 | 32,800 | — | — |
| 2002-05-28 | $1.58 | $1.57 | 62,400 | — | — |
| 2002-05-24 | $1.59 | $1.59 | 129,600 | — | — |
| 2002-05-23 | $1.62 | $1.62 | 4,000 | — | — |
| 2002-05-22 | $1.60 | $1.60 | 100,000 | — | — |
| 2002-05-21 | $1.61 | $1.61 | 84,800 | — | — |
| 2002-05-20 | $1.63 | $1.63 | 30,400 | — | — |
| 2002-05-17 | $1.63 | $1.63 | 1,600 | — | — |
| 2002-05-16 | $1.62 | $1.62 | 378,400 | — | — |
| 2002-05-15 | $1.61 | $1.61 | 12,000 | — | — |
| 2002-05-14 | $1.62 | $1.62 | 18,400 | — | — |
| 2002-05-13 | $1.66 | $1.66 | 48,800 | — | — |
| 2002-05-10 | $1.66 | $1.66 | 180,800 | — | — |
| 2002-05-09 | $1.64 | $1.64 | 286,400 | — | — |
| 2002-05-08 | $1.64 | $1.64 | 20,800 | — | — |
| 2002-05-07 | $1.63 | $1.63 | 34,400 | — | — |
| 2002-05-06 | $1.64 | $1.64 | 1,151,200 | — | — |
| 2002-05-03 | $1.64 | $1.64 | 86,400 | — | — |
| 2002-05-02 | $1.64 | $1.64 | 30,400 | — | — |
| 2002-05-01 | $1.64 | $1.64 | 332,800 | — | — |
| 2002-04-30 | $1.64 | $1.64 | 88,000 | — | — |
| 2002-04-29 | $1.63 | $1.63 | 386,400 | — | — |
| 2002-04-26 | $1.65 | $1.65 | 338,400 | — | — |
| 2002-04-25 | $1.64 | $1.64 | 529,600 | — | — |
| 2002-04-24 | $1.64 | $1.64 | 204,000 | — | — |
| 2002-04-23 | $1.66 | $1.66 | 153,600 | — | — |
| 2002-04-22 | $1.69 | $1.69 | 66,400 | — | — |
| 2002-04-19 | $1.69 | $1.69 | 25,600 | — | — |
| 2002-04-18 | $1.69 | $1.69 | 92,800 | — | — |
| 2002-04-17 | $1.69 | $1.69 | 318,400 | — | — |
| 2002-04-16 | $1.69 | $1.69 | 950,400 | — | — |
| 2002-04-15 | $1.74 | $1.74 | 178,400 | — | — |
| 2002-04-12 | $1.74 | $1.74 | 332,800 | — | — |
| 2002-04-11 | $1.68 | $1.68 | 5,600 | — | — |
| 2002-04-10 | $1.65 | $1.65 | 33,600 | — | — |
| 2002-04-09 | $1.64 | $1.64 | 1,600 | — | — |
| 2002-04-08 | $1.67 | $1.67 | 4,000 | — | — |
| 2002-04-05 | $1.67 | $1.67 | 95,200 | — | — |
| 2002-04-04 | $1.65 | $1.65 | 142,400 | — | — |
| 2002-04-03 | $1.63 | $1.63 | 42,400 | — | — |
| 2002-04-02 | $1.63 | $1.63 | 59,200 | — | — |
| 2002-04-01 | $1.72 | $1.72 | 161,600 | — | — |
| 2002-03-28 | $1.66 | $1.66 | 98,400 | — | — |
| 2002-03-27 | $1.62 | $1.62 | 76,000 | — | — |
| 2002-03-26 | $1.67 | $1.67 | 44,000 | — | — |
| 2002-03-25 | $1.67 | $1.67 | 68,000 | — | — |
| 2002-03-22 | $1.66 | $1.66 | 3,200 | — | — |
| 2002-03-21 | $1.69 | $1.69 | 0 | — | — |
| 2002-03-20 | $1.69 | $1.69 | 47,200 | — | — |
| 2002-03-19 | $1.68 | $1.68 | 22,400 | — | — |
| 2002-03-18 | $1.63 | $1.63 | 16,800 | — | — |
| 2002-03-15 | $1.72 | $1.71 | 48,000 | — | — |
| 2002-03-14 | $1.71 | $1.71 | 32,800 | — | — |
| 2002-03-13 | $1.71 | $1.71 | 120,000 | — | — |
| 2002-03-12 | $1.63 | $1.63 | 54,400 | — | — |
| 2002-03-11 | $1.71 | $1.71 | 8,000 | — | — |
| 2002-03-08 | $1.71 | $1.71 | 107,200 | — | — |
| 2002-03-07 | $1.75 | $1.75 | 410,400 | — | — |
| 2002-03-06 | $1.63 | $1.63 | 18,400 | — | — |
| 2002-03-05 | $1.61 | $1.61 | 48,800 | — | — |
| 2002-03-04 | $1.64 | $1.64 | 20,000 | — | — |
| 2002-03-01 | $1.63 | $1.63 | 111,200 | — | — |
| 2002-02-28 | $1.62 | $1.62 | 6,400 | — | — |
| 2002-02-27 | $1.62 | $1.62 | 113,600 | — | — |
| 2002-02-26 | $1.63 | $1.63 | 264,800 | — | — |
| 2002-02-25 | $1.61 | $1.61 | 16,800 | — | — |
| 2002-02-22 | $1.60 | $1.60 | 52,800 | — | — |
| 2002-02-21 | $1.58 | $1.58 | 22,400 | — | — |
| 2002-02-20 | $1.61 | $1.61 | 8,800 | — | — |
| 2002-02-19 | $1.63 | $1.63 | 56,000 | — | — |
| 2002-02-15 | $1.59 | $1.59 | 102,400 | — | — |
| 2002-02-14 | $1.60 | $1.60 | 24,000 | — | — |
| 2002-02-13 | $1.63 | $1.63 | 11,200 | — | — |
| 2002-02-12 | $1.62 | $1.62 | 252,800 | — | — |
| 2002-02-11 | $1.59 | $1.59 | 39,200 | — | — |
| 2002-02-08 | $1.63 | $1.63 | 125,600 | — | — |
| 2002-02-07 | $1.62 | $1.62 | 66,400 | — | — |
| 2002-02-06 | $1.61 | $1.61 | 12,000 | — | — |
| 2002-02-05 | $1.59 | $1.59 | 404,800 | — | — |
| 2002-02-04 | $1.61 | $1.61 | 89,600 | — | — |
| 2002-02-01 | $1.61 | $1.61 | 132,800 | — | — |
| 2002-01-31 | $1.62 | $1.62 | 174,400 | — | — |
| 2002-01-30 | $1.60 | $1.60 | 7,200 | — | — |
| 2002-01-29 | $1.60 | $1.60 | 27,200 | — | — |
| 2002-01-28 | $1.61 | $1.61 | 22,400 | — | — |
| 2002-01-25 | $1.63 | $1.63 | 151,200 | — | — |
| 2002-01-24 | $1.62 | $1.62 | 56,800 | — | — |
| 2002-01-23 | $1.63 | $1.63 | 27,200 | — | — |
| 2002-01-22 | $1.61 | $1.61 | 144,000 | — | — |
| 2002-01-18 | $1.60 | $1.59 | 295,200 | — | — |
| 2002-01-17 | $1.63 | $1.63 | 412,000 | — | — |
| 2002-01-16 | $1.60 | $1.60 | 100,000 | — | — |
| 2002-01-15 | $1.58 | $1.57 | 5,600 | — | — |
| 2002-01-14 | $1.62 | $1.62 | 166,400 | — | — |
| 2002-01-11 | $1.62 | $1.62 | 181,600 | — | — |
| 2002-01-10 | $1.62 | $1.62 | 89,600 | — | — |
| 2002-01-09 | $1.63 | $1.63 | 232,800 | — | — |
| 2002-01-08 | $1.62 | $1.62 | 157,600 | — | — |
| 2002-01-07 | $1.60 | $1.60 | 136,800 | — | — |
| 2002-01-04 | $1.58 | $1.57 | 13,600 | — | — |
| 2002-01-03 | $1.58 | $1.57 | 64,800 | — | — |
| 2002-01-02 | $1.61 | $1.61 | 188,800 | — | — |