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
- 1999-04-09 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 | $3.27 | $3.27 | 1,668,300 | — | — |
| 2002-12-30 | $3.15 | $3.15 | 2,509,700 | — | — |
| 2002-12-27 | $3.33 | $3.33 | 1,882,100 | — | — |
| 2002-12-26 | $3.17 | $3.17 | 1,144,200 | — | — |
| 2002-12-24 | $3.14 | $3.14 | 611,300 | — | — |
| 2002-12-23 | $3.20 | $3.20 | 1,655,100 | — | — |
| 2002-12-20 | $3.21 | $3.21 | 2,516,100 | — | — |
| 2002-12-19 | $3.18 | $3.18 | 4,448,100 | — | — |
| 2002-12-18 | $3.40 | $3.40 | 2,822,100 | — | — |
| 2002-12-17 | $3.56 | $3.56 | 4,037,700 | — | — |
| 2002-12-16 | $3.50 | $3.50 | 4,982,200 | — | — |
| 2002-12-13 | $3.44 | $3.44 | 3,260,600 | — | — |
| 2002-12-12 | $3.56 | $3.56 | 4,891,000 | — | — |
| 2002-12-11 | $3.81 | $3.81 | 2,641,500 | — | — |
| 2002-12-10 | $3.91 | $3.91 | 4,957,700 | — | — |
| 2002-12-09 | $3.67 | $3.67 | 4,623,700 | — | — |
| 2002-12-06 | $4.08 | $4.08 | 3,748,500 | — | — |
| 2002-12-05 | $4.13 | $4.13 | 4,613,300 | — | — |
| 2002-12-04 | $4.17 | $4.17 | 5,216,400 | — | — |
| 2002-12-03 | $4.35 | $4.35 | 5,460,000 | — | — |
| 2002-12-02 | $4.80 | $4.80 | 12,112,100 | — | — |
| 2002-11-29 | $4.51 | $4.51 | 2,370,900 | — | — |
| 2002-11-27 | $4.67 | $4.67 | 4,813,500 | — | — |
| 2002-11-26 | $4.42 | $4.42 | 4,654,900 | — | — |
| 2002-11-25 | $4.63 | $4.63 | 4,131,500 | — | — |
| 2002-11-22 | $4.50 | $4.50 | 7,694,800 | — | — |
| 2002-11-21 | $5.11 | $5.11 | 7,403,000 | — | — |
| 2002-11-20 | $4.50 | $4.50 | 3,341,400 | — | — |
| 2002-11-19 | $4.23 | $4.23 | 2,831,600 | — | — |
| 2002-11-18 | $4.60 | $4.60 | 2,860,600 | — | — |
| 2002-11-15 | $4.64 | $4.64 | 3,918,300 | — | — |
| 2002-11-14 | $4.97 | $4.97 | 8,579,900 | — | — |
| 2002-11-13 | $4.76 | $4.76 | 6,269,400 | — | — |
| 2002-11-12 | $4.47 | $4.47 | 4,067,000 | — | — |
| 2002-11-11 | $4.00 | $4.00 | 4,427,700 | — | — |
| 2002-11-08 | $4.65 | $4.65 | 2,846,200 | — | — |
| 2002-11-07 | $4.79 | $4.79 | 3,645,200 | — | — |
| 2002-11-06 | $5.40 | $5.40 | 7,076,500 | — | — |
| 2002-11-05 | $5.12 | $5.12 | 3,139,300 | — | — |
| 2002-11-04 | $4.98 | $4.98 | 11,078,800 | — | — |
| 2002-11-01 | $4.67 | $4.67 | 4,546,200 | — | — |
| 2002-10-31 | $4.21 | $4.21 | 2,475,400 | — | — |
| 2002-10-30 | $4.29 | $4.29 | 2,499,200 | — | — |
| 2002-10-29 | $3.87 | $3.87 | 2,391,800 | — | — |
| 2002-10-28 | $4.19 | $4.19 | 4,377,600 | — | — |
| 2002-10-25 | $4.85 | $4.85 | 1,930,400 | — | — |
| 2002-10-24 | $4.75 | $4.75 | 2,464,800 | — | — |
| 2002-10-23 | $4.48 | $4.48 | 1,888,900 | — | — |
| 2002-10-22 | $4.20 | $4.20 | 2,479,800 | — | — |
| 2002-10-21 | $4.04 | $4.04 | 2,712,500 | — | — |
| 2002-10-18 | $3.72 | $3.72 | 1,994,600 | — | — |
| 2002-10-17 | $3.85 | $3.85 | 3,365,400 | — | — |
| 2002-10-16 | $3.19 | $3.19 | 2,813,100 | — | — |
| 2002-10-15 | $3.87 | $3.87 | 4,643,200 | — | — |
| 2002-10-14 | $3.49 | $3.49 | 2,139,600 | — | — |
| 2002-10-11 | $3.42 | $3.42 | 3,432,200 | — | — |
| 2002-10-10 | $3.15 | $3.15 | 3,259,100 | — | — |
| 2002-10-09 | $2.80 | $2.80 | 4,398,100 | — | — |
| 2002-10-08 | $2.43 | $2.43 | 6,976,100 | — | — |
| 2002-10-07 | $2.87 | $2.87 | 3,553,200 | — | — |
| 2002-10-04 | $3.04 | $3.04 | 6,044,500 | — | — |
| 2002-10-03 | $3.25 | $3.25 | 2,553,100 | — | — |
| 2002-10-02 | $3.48 | $3.48 | 4,115,800 | — | — |
| 2002-10-01 | $3.93 | $3.93 | 7,325,200 | — | — |
| 2002-09-30 | $4.21 | $4.21 | 16,687,000 | — | — |
| 2002-09-27 | $3.86 | $3.86 | 11,654,000 | — | — |
| 2002-09-26 | $4.82 | $4.82 | 10,788,400 | — | — |
| 2002-09-25 | $6.17 | $6.17 | 4,818,400 | — | — |
| 2002-09-24 | $6.00 | $6.00 | 4,128,300 | — | — |
| 2002-09-23 | $5.82 | $5.82 | 4,299,800 | — | — |
| 2002-09-20 | $6.37 | $6.37 | 3,137,000 | — | — |
| 2002-09-19 | $6.13 | $6.13 | 6,400,700 | — | — |
| 2002-09-18 | $7.14 | $7.14 | 7,534,200 | — | — |
| 2002-09-17 | $7.68 | $7.68 | 4,368,100 | — | — |
| 2002-09-16 | $8.55 | $8.55 | 1,648,700 | — | — |
| 2002-09-13 | $8.73 | $8.73 | 1,746,800 | — | — |
| 2002-09-12 | $8.93 | $8.93 | 1,667,200 | — | — |
| 2002-09-11 | $9.33 | $9.33 | 2,180,000 | — | — |
| 2002-09-10 | $9.20 | $9.20 | 1,672,800 | — | — |
| 2002-09-09 | $8.96 | $8.96 | 3,298,800 | — | — |
| 2002-09-06 | $9.34 | $9.34 | 1,807,300 | — | — |
| 2002-09-05 | $9.00 | $9.00 | 1,597,700 | — | — |
| 2002-09-04 | $9.26 | $9.26 | 2,754,000 | — | — |
| 2002-09-03 | $9.05 | $9.05 | 2,718,100 | — | — |
| 2002-08-30 | $9.43 | $9.43 | 1,456,600 | — | — |
| 2002-08-29 | $9.77 | $9.77 | 2,611,400 | — | — |
| 2002-08-28 | $9.20 | $9.20 | 2,128,000 | — | — |
| 2002-08-27 | $9.68 | $9.68 | 2,606,600 | — | — |
| 2002-08-26 | $10.51 | $10.51 | 1,895,500 | — | — |
| 2002-08-23 | $10.07 | $10.07 | 1,021,200 | — | — |
| 2002-08-22 | $10.50 | $10.50 | 2,235,200 | — | — |
| 2002-08-21 | $10.71 | $10.71 | 2,841,200 | — | — |
| 2002-08-20 | $10.38 | $10.38 | 1,978,800 | — | — |
| 2002-08-19 | $10.60 | $10.60 | 3,717,700 | — | — |
| 2002-08-16 | $9.95 | $9.95 | 3,234,100 | — | — |
| 2002-08-15 | $9.29 | $9.29 | 3,870,300 | — | — |
| 2002-08-14 | $9.50 | $9.50 | 3,209,700 | — | — |
| 2002-08-13 | $9.35 | $9.35 | 2,436,000 | — | — |
| 2002-08-12 | $9.21 | $9.21 | 2,083,000 | — | — |
| 2002-08-09 | $9.29 | $9.29 | 1,505,800 | — | — |
| 2002-08-08 | $9.59 | $9.59 | 2,125,200 | — | — |
| 2002-08-07 | $9.40 | $9.40 | 4,562,700 | — | — |
| 2002-08-06 | $9.20 | $9.20 | 3,420,900 | — | — |
| 2002-08-05 | $8.39 | $8.39 | 4,508,800 | — | — |
| 2002-08-02 | $9.40 | $9.40 | 2,574,400 | — | — |
| 2002-08-01 | $9.80 | $9.80 | 4,350,400 | — | — |
| 2002-07-31 | $10.40 | $10.40 | 2,296,300 | — | — |
| 2002-07-30 | $11.00 | $11.00 | 4,661,600 | — | — |
| 2002-07-29 | $10.15 | $10.15 | 2,850,300 | — | — |
| 2002-07-26 | $9.60 | $9.60 | 3,272,500 | — | — |
| 2002-07-25 | $9.39 | $9.39 | 4,552,200 | — | — |
| 2002-07-24 | $10.04 | $10.04 | 3,974,700 | — | — |
| 2002-07-23 | $9.77 | $9.77 | 3,851,600 | — | — |
| 2002-07-22 | $10.12 | $10.12 | 4,482,400 | — | — |
| 2002-07-19 | $10.29 | $10.29 | 3,393,000 | — | — |
| 2002-07-18 | $10.50 | $10.50 | 9,885,600 | — | — |
| 2002-07-17 | $11.42 | $11.42 | 7,415,100 | — | — |
| 2002-07-16 | $11.77 | $11.77 | 8,888,200 | — | — |
| 2002-07-15 | $11.12 | $11.12 | 3,901,700 | — | — |
| 2002-07-12 | $10.67 | $10.67 | 5,854,800 | — | — |
| 2002-07-11 | $10.02 | $10.02 | 4,053,900 | — | — |
| 2002-07-10 | $9.93 | $9.93 | 6,431,800 | — | — |
| 2002-07-09 | $9.33 | $9.33 | 1,816,600 | — | — |
| 2002-07-08 | $9.21 | $9.21 | 3,136,900 | — | — |
| 2002-07-05 | $10.01 | $10.01 | 3,213,400 | — | — |
| 2002-07-03 | $9.18 | $9.18 | 2,844,000 | — | — |
| 2002-07-02 | $8.32 | $8.32 | 3,862,900 | — | — |
| 2002-07-01 | $9.01 | $9.01 | 3,012,200 | — | — |
| 2002-06-28 | $10.09 | $10.09 | 7,255,900 | — | — |
| 2002-06-27 | $9.66 | $9.66 | 6,224,200 | — | — |
| 2002-06-26 | $8.70 | $8.70 | 6,201,700 | — | — |
| 2002-06-25 | $8.42 | $8.42 | 4,770,100 | — | — |
| 2002-06-24 | $9.10 | $9.10 | 4,390,900 | — | — |
| 2002-06-21 | $7.97 | $7.97 | 3,475,700 | — | — |
| 2002-06-20 | $8.42 | $8.42 | 8,133,500 | — | — |
| 2002-06-19 | $9.83 | $9.83 | 2,892,500 | — | — |
| 2002-06-18 | $9.95 | $9.95 | 2,812,900 | — | — |
| 2002-06-17 | $10.34 | $10.34 | 4,861,300 | — | — |
| 2002-06-14 | $9.33 | $9.33 | 4,251,200 | — | — |
| 2002-06-13 | $9.02 | $9.02 | 4,021,500 | — | — |
| 2002-06-12 | $9.15 | $9.15 | 6,308,700 | — | — |
| 2002-06-11 | $9.71 | $9.71 | 8,039,200 | — | — |
| 2002-06-10 | $10.49 | $10.49 | 5,010,400 | — | — |
| 2002-06-07 | $11.16 | $11.16 | 4,443,800 | — | — |
| 2002-06-06 | $11.60 | $11.60 | 5,140,400 | — | — |
| 2002-06-05 | $12.13 | $12.13 | 5,629,200 | — | — |
| 2002-06-04 | $11.37 | $11.37 | 2,641,600 | — | — |
| 2002-06-03 | $10.84 | $10.84 | 3,062,400 | — | — |
| 2002-05-31 | $11.28 | $11.28 | 4,334,600 | — | — |
| 2002-05-30 | $11.80 | $11.80 | 5,208,300 | — | — |
| 2002-05-29 | $11.62 | $11.62 | 4,208,800 | — | — |
| 2002-05-28 | $11.39 | $11.39 | 3,337,900 | — | — |
| 2002-05-24 | $11.33 | $11.33 | 2,346,700 | — | — |
| 2002-05-23 | $11.40 | $11.40 | 3,473,100 | — | — |
| 2002-05-22 | $10.72 | $10.72 | 3,882,100 | — | — |
| 2002-05-21 | $10.93 | $10.93 | 3,021,000 | — | — |
| 2002-05-20 | $11.37 | $11.37 | 2,349,200 | — | — |
| 2002-05-17 | $11.51 | $11.51 | 4,205,100 | — | — |
| 2002-05-16 | $11.79 | $11.79 | 4,696,200 | — | — |
| 2002-05-15 | $11.46 | $11.46 | 7,693,100 | — | — |
| 2002-05-14 | $11.47 | $11.47 | 9,397,100 | — | — |
| 2002-05-13 | $10.14 | $10.14 | 3,511,700 | — | — |
| 2002-05-10 | $9.32 | $9.32 | 2,389,700 | — | — |
| 2002-05-09 | $9.43 | $9.43 | 7,939,700 | — | — |
| 2002-05-08 | $9.66 | $9.66 | 7,908,400 | — | — |
| 2002-05-07 | $7.43 | $7.43 | 2,602,700 | — | — |
| 2002-05-06 | $7.92 | $7.92 | 1,663,100 | — | — |
| 2002-05-03 | $8.31 | $8.31 | 1,708,800 | — | — |
| 2002-05-02 | $8.40 | $8.40 | 2,362,600 | — | — |
| 2002-05-01 | $8.78 | $8.78 | 3,399,400 | — | — |
| 2002-04-30 | $8.99 | $8.99 | 1,804,600 | — | — |
| 2002-04-29 | $8.68 | $8.68 | 2,030,400 | — | — |
| 2002-04-26 | $9.30 | $9.30 | 2,473,700 | — | — |
| 2002-04-25 | $9.33 | $9.33 | 2,543,300 | — | — |
| 2002-04-24 | $9.24 | $9.24 | 1,891,600 | — | — |
| 2002-04-23 | $9.05 | $9.05 | 1,496,600 | — | — |
| 2002-04-22 | $9.26 | $9.26 | 1,902,800 | — | — |
| 2002-04-19 | $9.70 | $9.70 | 1,814,400 | — | — |
| 2002-04-18 | $9.92 | $9.92 | 6,328,700 | — | — |
| 2002-04-17 | $9.59 | $9.59 | 4,880,900 | — | — |
| 2002-04-16 | $9.83 | $9.83 | 3,169,200 | — | — |
| 2002-04-15 | $9.25 | $9.25 | 3,548,600 | — | — |
| 2002-04-12 | $8.73 | $8.73 | 3,492,100 | — | — |
| 2002-04-11 | $8.14 | $8.14 | 2,220,200 | — | — |
| 2002-04-10 | $8.79 | $8.79 | 2,925,000 | — | — |
| 2002-04-09 | $8.80 | $8.80 | 2,991,500 | — | — |
| 2002-04-08 | $9.31 | $9.31 | 3,839,200 | — | — |
| 2002-04-05 | $9.58 | $9.58 | 3,625,900 | — | — |
| 2002-04-04 | $10.40 | $10.40 | 2,894,200 | — | — |
| 2002-04-03 | $10.20 | $10.20 | 2,189,900 | — | — |
| 2002-04-02 | $10.50 | $10.50 | 3,047,200 | — | — |
| 2002-04-01 | $10.94 | $10.94 | 3,152,100 | — | — |
| 2002-03-28 | $10.40 | $10.40 | 3,107,700 | — | — |
| 2002-03-27 | $9.98 | $9.98 | 2,848,900 | — | — |
| 2002-03-26 | $10.01 | $10.01 | 2,729,100 | — | — |
| 2002-03-25 | $9.83 | $9.83 | 2,841,300 | — | — |
| 2002-03-22 | $10.26 | $10.26 | 6,705,500 | — | — |
| 2002-03-21 | $10.09 | $10.09 | 5,443,500 | — | — |
| 2002-03-20 | $8.75 | $8.75 | 1,604,700 | — | — |
| 2002-03-19 | $9.00 | $9.00 | 2,254,400 | — | — |
| 2002-03-18 | $9.28 | $9.28 | 3,630,600 | — | — |
| 2002-03-15 | $9.26 | $9.26 | 5,779,500 | — | — |
| 2002-03-14 | $9.70 | $9.70 | 5,669,700 | — | — |
| 2002-03-13 | $9.13 | $9.13 | 4,207,900 | — | — |
| 2002-03-12 | $9.68 | $9.68 | 4,468,600 | — | — |
| 2002-03-11 | $10.55 | $10.55 | 6,082,800 | — | — |
| 2002-03-08 | $10.16 | $10.16 | 6,947,100 | — | — |
| 2002-03-07 | $8.98 | $8.98 | 4,941,400 | — | — |
| 2002-03-06 | $8.68 | $8.68 | 4,728,200 | — | — |
| 2002-03-05 | $8.71 | $8.71 | 6,842,400 | — | — |
| 2002-03-04 | $8.02 | $8.02 | 7,167,300 | — | — |
| 2002-03-01 | $7.22 | $7.22 | 9,050,700 | — | — |
| 2002-02-28 | $6.29 | $6.29 | 9,973,700 | — | — |
| 2002-02-27 | $7.75 | $7.75 | 4,011,200 | — | — |
| 2002-02-26 | $8.00 | $8.00 | 5,498,700 | — | — |
| 2002-02-25 | $8.24 | $8.24 | 3,811,900 | — | — |
| 2002-02-22 | $8.64 | $8.64 | 5,092,300 | — | — |
| 2002-02-21 | $8.89 | $8.89 | 3,813,000 | — | — |
| 2002-02-20 | $9.55 | $9.55 | 5,171,600 | — | — |
| 2002-02-19 | $8.75 | $8.75 | 6,152,400 | — | — |
| 2002-02-15 | $10.04 | $10.04 | 3,753,100 | — | — |
| 2002-02-14 | $10.60 | $10.60 | 4,635,800 | — | — |
| 2002-02-13 | $11.21 | $11.21 | 4,706,800 | — | — |
| 2002-02-12 | $11.75 | $11.75 | 2,464,600 | — | — |
| 2002-02-11 | $12.01 | $12.01 | 3,370,600 | — | — |
| 2002-02-08 | $11.49 | $11.49 | 3,771,900 | — | — |
| 2002-02-07 | $10.51 | $10.51 | 5,027,400 | — | — |
| 2002-02-06 | $11.17 | $11.17 | 5,140,200 | — | — |
| 2002-02-05 | $11.50 | $11.50 | 6,014,300 | — | — |
| 2002-02-04 | $11.56 | $11.56 | 10,247,900 | — | — |
| 2002-02-01 | $13.64 | $13.64 | 2,009,400 | — | — |
| 2002-01-31 | $13.94 | $13.94 | 4,331,200 | — | — |
| 2002-01-30 | $13.77 | $13.77 | 5,798,000 | — | — |
| 2002-01-29 | $13.00 | $13.00 | 3,938,600 | — | — |
| 2002-01-28 | $13.30 | $13.30 | 4,848,100 | — | — |
| 2002-01-25 | $13.58 | $13.58 | 2,198,800 | — | — |
| 2002-01-24 | $14.11 | $14.11 | 2,977,500 | — | — |
| 2002-01-23 | $14.08 | $14.08 | 3,407,700 | — | — |
| 2002-01-22 | $13.59 | $13.59 | 4,270,300 | — | — |
| 2002-01-18 | $14.28 | $14.28 | 4,318,800 | — | — |
| 2002-01-17 | $14.17 | $14.17 | 7,974,000 | — | — |
| 2002-01-16 | $14.61 | $14.61 | 4,237,500 | — | — |
| 2002-01-15 | $15.36 | $15.36 | 3,182,500 | — | — |
| 2002-01-14 | $15.88 | $15.88 | 4,582,400 | — | — |
| 2002-01-11 | $15.92 | $15.92 | 2,932,500 | — | — |
| 2002-01-10 | $16.55 | $16.55 | 2,542,700 | — | — |
| 2002-01-09 | $16.14 | $16.14 | 5,512,900 | — | — |
| 2002-01-08 | $16.69 | $16.69 | 4,845,400 | — | — |
| 2002-01-07 | $16.96 | $16.96 | 8,686,700 | — | — |
| 2002-01-04 | $15.68 | $15.68 | 5,318,700 | — | — |
| 2002-01-03 | $15.39 | $15.39 | 7,032,600 | — | — |
| 2002-01-02 | $14.13 | $14.13 | 4,529,000 | — | — |