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
- 2000-07-25 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 | $2.01 | $2.05 | 98,900 | — | — |
| 2002-12-30 | $2.07 | $2.11 | 55,300 | — | — |
| 2002-12-27 | $2.02 | $2.06 | 147,200 | — | — |
| 2002-12-26 | $2.00 | $2.04 | 98,700 | — | — |
| 2002-12-24 | $1.90 | $1.94 | 53,500 | — | — |
| 2002-12-23 | $1.96 | $2.00 | 162,800 | — | — |
| 2002-12-20 | $1.77 | $1.80 | 88,600 | — | — |
| 2002-12-19 | $1.70 | $1.73 | 62,700 | — | — |
| 2002-12-18 | $1.61 | $1.64 | 84,600 | — | — |
| 2002-12-17 | $1.35 | $1.38 | 364,900 | — | — |
| 2002-12-16 | $1.62 | $1.65 | 129,700 | — | — |
| 2002-12-13 | $1.54 | $1.57 | 77,800 | — | — |
| 2002-12-12 | $1.70 | $1.73 | 125,000 | — | — |
| 2002-12-11 | $1.75 | $1.78 | 7,200 | — | — |
| 2002-12-10 | $1.75 | $1.78 | 82,300 | — | — |
| 2002-12-09 | $1.60 | $1.63 | 103,300 | — | — |
| 2002-12-06 | $1.80 | $1.84 | 93,300 | — | — |
| 2002-12-05 | $1.82 | $1.86 | 37,900 | — | — |
| 2002-12-04 | $1.80 | $1.84 | 193,600 | — | — |
| 2002-12-03 | $1.82 | $1.86 | 22,000 | — | — |
| 2002-12-02 | $1.78 | $1.82 | 134,900 | — | — |
| 2002-11-29 | $1.57 | $1.60 | 195,900 | — | — |
| 2002-11-27 | $1.85 | $1.89 | 233,800 | — | — |
| 2002-11-26 | $1.75 | $1.78 | 397,800 | — | — |
| 2002-11-25 | $1.69 | $1.72 | 415,000 | — | — |
| 2002-11-22 | $1.59 | $1.62 | 318,300 | — | — |
| 2002-11-21 | $1.50 | $1.53 | 318,400 | — | — |
| 2002-11-20 | $1.43 | $1.46 | 153,700 | — | — |
| 2002-11-19 | $1.42 | $1.45 | 142,100 | — | — |
| 2002-11-18 | $1.45 | $1.48 | 139,200 | — | — |
| 2002-11-15 | $1.30 | $1.33 | 131,900 | — | — |
| 2002-11-14 | $1.30 | $1.33 | 343,300 | — | — |
| 2002-11-13 | $1.44 | $1.47 | 227,200 | — | — |
| 2002-11-12 | $1.35 | $1.38 | 180,000 | — | — |
| 2002-11-11 | $1.27 | $1.30 | 25,900 | — | — |
| 2002-11-08 | $1.25 | $1.27 | 67,000 | — | — |
| 2002-11-07 | $1.15 | $1.17 | 398,100 | — | — |
| 2002-11-06 | $0.96 | $0.98 | 233,300 | — | — |
| 2002-11-05 | $1.06 | $1.08 | 91,300 | — | — |
| 2002-11-04 | $1.06 | $1.08 | 237,500 | — | — |
| 2002-11-01 | $1.10 | $1.12 | 31,200 | — | — |
| 2002-10-31 | $1.12 | $1.14 | 107,400 | — | — |
| 2002-10-30 | $1.14 | $1.16 | 438,200 | — | — |
| 2002-10-29 | $1.15 | $1.17 | 248,800 | — | — |
| 2002-10-28 | $1.13 | $1.15 | 370,000 | — | — |
| 2002-10-25 | $1.14 | $1.16 | 466,600 | — | — |
| 2002-10-24 | $1.14 | $1.16 | 396,500 | — | — |
| 2002-10-23 | $1.15 | $1.17 | 38,400 | — | — |
| 2002-10-22 | $1.24 | $1.26 | 207,000 | — | — |
| 2002-10-21 | $1.25 | $1.27 | 90,900 | — | — |
| 2002-10-18 | $1.29 | $1.32 | 257,000 | — | — |
| 2002-10-17 | $1.28 | $1.31 | 148,800 | — | — |
| 2002-10-16 | $1.30 | $1.33 | 150,300 | — | — |
| 2002-10-15 | $1.21 | $1.23 | 166,200 | — | — |
| 2002-10-14 | $1.25 | $1.27 | 22,000 | — | — |
| 2002-10-11 | $1.10 | $1.12 | 273,900 | — | — |
| 2002-10-10 | $1.00 | $1.02 | 295,800 | — | — |
| 2002-10-09 | $0.92 | $0.94 | 11,700 | — | — |
| 2002-10-08 | $0.95 | $0.97 | 15,200 | — | — |
| 2002-10-07 | $0.92 | $0.94 | 91,200 | — | — |
| 2002-10-04 | $0.92 | $0.94 | 129,500 | — | — |
| 2002-10-03 | $0.82 | $0.84 | 42,700 | — | — |
| 2002-10-02 | $0.76 | $0.77 | 32,100 | — | — |
| 2002-10-01 | $0.70 | $0.71 | 137,300 | — | — |
| 2002-09-30 | $0.64 | $0.65 | 0 | — | — |
| 2002-09-27 | $0.64 | $0.65 | 29,400 | — | — |
| 2002-09-26 | $0.66 | $0.67 | 12,800 | — | — |
| 2002-09-25 | $0.65 | $0.66 | 206,200 | — | — |
| 2002-09-24 | $0.65 | $0.66 | 3,200 | — | — |
| 2002-09-23 | $0.65 | $0.66 | 53,300 | — | — |
| 2002-09-20 | $0.65 | $0.66 | 176,800 | — | — |
| 2002-09-19 | $0.60 | $0.61 | 128,700 | — | — |
| 2002-09-18 | $0.60 | $0.61 | 6,500 | — | — |
| 2002-09-17 | $0.70 | $0.71 | 400 | — | — |
| 2002-09-16 | $0.70 | $0.71 | 6,000 | — | — |
| 2002-09-13 | $0.71 | $0.72 | 200,000 | — | — |
| 2002-09-12 | $0.75 | $0.76 | 22,500 | — | — |
| 2002-09-11 | $0.75 | $0.76 | 2,400 | — | — |
| 2002-09-10 | $0.74 | $0.75 | 35,900 | — | — |
| 2002-09-09 | $0.70 | $0.71 | 7,400 | — | — |
| 2002-09-06 | $0.73 | $0.74 | 12,900 | — | — |
| 2002-09-05 | $0.75 | $0.76 | 398,500 | — | — |
| 2002-09-04 | $0.75 | $0.76 | 26,300 | — | — |
| 2002-09-03 | $0.73 | $0.74 | 52,200 | — | — |
| 2002-08-30 | $0.73 | $0.74 | 813,300 | — | — |
| 2002-08-29 | $0.71 | $0.72 | 853,700 | — | — |
| 2002-08-28 | $0.75 | $0.76 | 295,400 | — | — |
| 2002-08-27 | $0.26 | $0.27 | 258,200 | — | — |
| 2002-08-26 | $0.76 | $0.77 | 5,400 | — | — |
| 2002-08-23 | $0.76 | $0.77 | 44,600 | — | — |
| 2002-08-22 | $0.72 | $0.73 | 2,948,100 | — | — |
| 2002-08-21 | $0.71 | $0.72 | 316,500 | — | — |
| 2002-08-20 | $0.73 | $0.74 | 76,200 | — | — |
| 2002-08-19 | $0.66 | $0.67 | 200 | — | — |
| 2002-08-16 | $0.70 | $0.71 | 56,600 | — | — |
| 2002-08-15 | $0.68 | $0.69 | 54,900 | — | — |
| 2002-08-14 | $0.66 | $0.67 | 0 | — | — |
| 2002-08-13 | $0.66 | $0.67 | 11,400 | — | — |
| 2002-08-12 | $0.64 | $0.65 | 10,600 | — | — |
| 2002-08-09 | $0.67 | $0.68 | 4,100 | — | — |
| 2002-08-08 | $0.65 | $0.66 | 51,300 | — | — |
| 2002-08-07 | $0.60 | $0.61 | 26,600 | — | — |
| 2002-08-06 | $0.60 | $0.61 | 47,800 | — | — |
| 2002-08-05 | $0.62 | $0.63 | 42,800 | — | — |
| 2002-08-02 | $0.63 | $0.64 | 222,200 | — | — |
| 2002-08-01 | $0.63 | $0.64 | 54,700 | — | — |
| 2002-07-31 | $0.64 | $0.65 | 21,100 | — | — |
| 2002-07-30 | $0.63 | $0.64 | 14,000 | — | — |
| 2002-07-29 | $0.61 | $0.62 | 43,700 | — | — |
| 2002-07-26 | $0.60 | $0.61 | 462,800 | — | — |
| 2002-07-25 | $0.60 | $0.61 | 39,300 | — | — |
| 2002-07-24 | $0.65 | $0.66 | 88,100 | — | — |
| 2002-07-23 | $0.60 | $0.61 | 212,700 | — | — |
| 2002-07-22 | $0.62 | $0.63 | 118,500 | — | — |
| 2002-07-19 | $0.68 | $0.69 | 242,000 | — | — |
| 2002-07-18 | $0.68 | $0.69 | 196,800 | — | — |
| 2002-07-17 | $0.60 | $0.61 | 126,200 | — | — |
| 2002-07-16 | $0.63 | $0.64 | 70,300 | — | — |
| 2002-07-15 | $0.52 | $0.53 | 180,000 | — | — |
| 2002-07-12 | $0.50 | $0.51 | 351,900 | — | — |
| 2002-07-11 | $0.62 | $0.63 | 21,400 | — | — |
| 2002-07-10 | $0.69 | $0.70 | 52,100 | — | — |
| 2002-07-09 | $0.72 | $0.73 | 26,900 | — | — |
| 2002-07-08 | $0.61 | $0.62 | 269,300 | — | — |
| 2002-07-05 | $0.59 | $0.60 | 638,500 | — | — |
| 2002-07-03 | $0.48 | $0.49 | 187,800 | — | — |
| 2002-07-02 | $0.51 | $0.52 | 33,200 | — | — |
| 2002-07-01 | $0.53 | $0.54 | 68,300 | — | — |
| 2002-06-28 | $0.52 | $0.53 | 549,800 | — | — |
| 2002-06-27 | $0.44 | $0.45 | 154,600 | — | — |
| 2002-06-26 | $0.43 | $0.44 | 125,000 | — | — |
| 2002-06-25 | $0.51 | $0.52 | 843,700 | — | — |
| 2002-06-24 | $0.50 | $0.51 | 107,400 | — | — |
| 2002-06-21 | $0.49 | $0.50 | 992,000 | — | — |
| 2002-06-20 | $0.59 | $0.60 | 1,034,600 | — | — |
| 2002-06-19 | $0.34 | $0.35 | 1,002,300 | — | — |
| 2002-06-18 | $0.24 | $0.24 | 590,500 | — | — |
| 2002-06-17 | $0.22 | $0.22 | 632,100 | — | — |
| 2002-06-14 | $0.32 | $0.33 | 695,800 | — | — |
| 2002-06-13 | $0.38 | $0.39 | 503,600 | — | — |
| 2002-06-12 | $0.40 | $0.41 | 414,700 | — | — |
| 2002-06-11 | $0.50 | $0.51 | 100,700 | — | — |
| 2002-06-10 | $0.53 | $0.54 | 25,700 | — | — |
| 2002-06-07 | $0.60 | $0.61 | 141,000 | — | — |
| 2002-06-06 | $0.60 | $0.61 | 73,400 | — | — |
| 2002-06-05 | $0.60 | $0.61 | 16,800 | — | — |
| 2002-06-04 | $0.63 | $0.64 | 286,000 | — | — |
| 2002-06-03 | $0.75 | $0.76 | 28,800 | — | — |
| 2002-05-31 | $0.91 | $0.93 | 55,500 | — | — |
| 2002-05-30 | $0.99 | $1.01 | 46,600 | — | — |
| 2002-05-29 | $0.75 | $0.76 | 77,700 | — | — |
| 2002-05-28 | $0.72 | $0.73 | 94,900 | — | — |
| 2002-05-24 | $0.81 | $0.83 | 134,500 | — | — |
| 2002-05-23 | $0.86 | $0.88 | 15,800 | — | — |
| 2002-05-22 | $0.84 | $0.86 | 85,700 | — | — |
| 2002-05-21 | $0.78 | $0.80 | 114,700 | — | — |
| 2002-05-20 | $0.90 | $0.92 | 68,200 | — | — |
| 2002-05-17 | $1.03 | $1.05 | 65,100 | — | — |
| 2002-05-16 | $1.13 | $1.15 | 7,800 | — | — |
| 2002-05-15 | $1.14 | $1.16 | 109,400 | — | — |
| 2002-05-14 | $1.20 | $1.22 | 26,200 | — | — |
| 2002-05-13 | $1.10 | $1.12 | 44,100 | — | — |
| 2002-05-10 | $1.12 | $1.14 | 76,200 | — | — |
| 2002-05-09 | $1.22 | $1.24 | 96,400 | — | — |
| 2002-05-08 | $1.26 | $1.28 | 36,000 | — | — |
| 2002-05-07 | $1.26 | $1.28 | 159,200 | — | — |
| 2002-05-06 | $1.32 | $1.35 | 84,600 | — | — |
| 2002-05-03 | $1.28 | $1.31 | 103,200 | — | — |
| 2002-05-02 | $1.33 | $1.36 | 242,600 | — | — |
| 2002-05-01 | $1.24 | $1.26 | 14,600 | — | — |
| 2002-04-30 | $1.39 | $1.42 | 159,100 | — | — |
| 2002-04-29 | $1.24 | $1.26 | 534,800 | — | — |
| 2002-04-26 | $1.36 | $1.39 | 35,700 | — | — |
| 2002-04-25 | $1.25 | $1.27 | 25,300 | — | — |
| 2002-04-24 | $1.20 | $1.22 | 27,100 | — | — |
| 2002-04-23 | $1.27 | $1.30 | 67,000 | — | — |
| 2002-04-22 | $1.44 | $1.47 | 128,400 | — | — |
| 2002-04-19 | $1.28 | $1.31 | 671,700 | — | — |
| 2002-04-18 | $1.35 | $1.38 | 140,600 | — | — |
| 2002-04-17 | $1.23 | $1.25 | 1,184,100 | — | — |
| 2002-04-16 | $1.25 | $1.27 | 68,400 | — | — |
| 2002-04-15 | $1.27 | $1.30 | 141,700 | — | — |
| 2002-04-12 | $1.15 | $1.17 | 55,200 | — | — |
| 2002-04-11 | $1.20 | $1.22 | 29,400 | — | — |
| 2002-04-10 | $1.19 | $1.21 | 859,300 | — | — |
| 2002-04-09 | $1.26 | $1.28 | 144,500 | — | — |
| 2002-04-08 | $1.23 | $1.25 | 289,900 | — | — |
| 2002-04-05 | $1.25 | $1.27 | 152,800 | — | — |
| 2002-04-04 | $1.39 | $1.42 | 20,100 | — | — |
| 2002-04-03 | $1.23 | $1.25 | 55,900 | — | — |
| 2002-04-02 | $1.50 | $1.53 | 198,100 | — | — |
| 2002-04-01 | $1.42 | $1.45 | 207,400 | — | — |
| 2002-03-28 | $1.33 | $1.36 | 49,100 | — | — |
| 2002-03-27 | $1.26 | $1.28 | 70,100 | — | — |
| 2002-03-26 | $1.14 | $1.16 | 426,900 | — | — |
| 2002-03-25 | $1.12 | $1.14 | 78,100 | — | — |
| 2002-03-22 | $1.40 | $1.43 | 67,500 | — | — |
| 2002-03-21 | $1.56 | $1.59 | 12,600 | — | — |
| 2002-03-20 | $1.52 | $1.55 | 118,500 | — | — |
| 2002-03-19 | $1.76 | $1.79 | 49,600 | — | — |
| 2002-03-18 | $1.73 | $1.76 | 167,000 | — | — |
| 2002-03-15 | $1.74 | $1.77 | 62,700 | — | — |
| 2002-03-14 | $1.69 | $1.72 | 94,000 | — | — |
| 2002-03-13 | $1.75 | $1.78 | 394,600 | — | — |
| 2002-03-12 | $1.74 | $1.77 | 187,400 | — | — |
| 2002-03-11 | $1.89 | $1.93 | 274,100 | — | — |
| 2002-03-08 | $1.80 | $1.84 | 287,200 | — | — |
| 2002-03-07 | $1.57 | $1.60 | 475,300 | — | — |
| 2002-03-06 | $1.62 | $1.65 | 688,200 | — | — |
| 2002-03-05 | $1.61 | $1.64 | 200,900 | — | — |
| 2002-03-04 | $1.55 | $1.58 | 388,100 | — | — |
| 2002-03-01 | $1.90 | $1.94 | 901,600 | — | — |
| 2002-02-28 | $1.50 | $1.53 | 1,038,800 | — | — |
| 2002-02-27 | $1.03 | $1.05 | 425,500 | — | — |
| 2002-02-26 | $1.17 | $1.19 | 238,300 | — | — |
| 2002-02-25 | $1.18 | $1.20 | 207,300 | — | — |
| 2002-02-22 | $1.24 | $1.26 | 283,700 | — | — |
| 2002-02-21 | $1.15 | $1.17 | 563,400 | — | — |
| 2002-02-20 | $1.36 | $1.39 | 627,200 | — | — |
| 2002-02-19 | $1.50 | $1.53 | 294,600 | — | — |
| 2002-02-15 | $1.60 | $1.63 | 70,400 | — | — |
| 2002-02-14 | $1.61 | $1.64 | 322,100 | — | — |
| 2002-02-13 | $1.62 | $1.65 | 1,751,000 | — | — |
| 2002-02-12 | $1.84 | $1.88 | 637,000 | — | — |
| 2002-02-11 | $1.75 | $1.78 | 279,900 | — | — |
| 2002-02-08 | $1.77 | $1.80 | 921,000 | — | — |
| 2002-02-07 | $1.92 | $1.96 | 686,100 | — | — |
| 2002-02-06 | $1.97 | $2.01 | 731,900 | — | — |
| 2002-02-05 | $2.20 | $2.24 | 63,600 | — | — |
| 2002-02-04 | $2.27 | $2.31 | 102,300 | — | — |
| 2002-02-01 | $2.27 | $2.31 | 743,800 | — | — |
| 2002-01-31 | $2.95 | $3.01 | 1,051,400 | — | — |
| 2002-01-30 | $2.75 | $2.80 | 203,000 | — | — |
| 2002-01-29 | $2.80 | $2.86 | 298,500 | — | — |
| 2002-01-28 | $2.72 | $2.77 | 100,700 | — | — |
| 2002-01-25 | $2.67 | $2.72 | 277,900 | — | — |
| 2002-01-24 | $2.96 | $3.02 | 1,107,000 | — | — |
| 2002-01-23 | $3.23 | $3.29 | 494,200 | — | — |
| 2002-01-22 | $3.45 | $3.52 | 753,900 | — | — |
| 2002-01-18 | $2.05 | $2.09 | 514,600 | — | — |
| 2002-01-17 | $2.20 | $2.24 | 767,800 | — | — |
| 2002-01-16 | $2.49 | $2.54 | 493,300 | — | — |
| 2002-01-15 | $2.50 | $2.55 | 125,700 | — | — |
| 2002-01-14 | $2.72 | $2.77 | 161,500 | — | — |
| 2002-01-11 | $2.73 | $2.78 | 21,300 | — | — |
| 2002-01-10 | $2.80 | $2.86 | 105,500 | — | — |
| 2002-01-09 | $2.90 | $2.96 | 142,300 | — | — |
| 2002-01-08 | $2.98 | $3.04 | 162,900 | — | — |
| 2002-01-07 | $2.97 | $3.03 | 233,900 | — | — |
| 2002-01-04 | $2.98 | $3.04 | 600,900 | — | — |
| 2002-01-03 | $3.18 | $3.24 | 844,200 | — | — |
| 2002-01-02 | $3.20 | $3.26 | 285,000 | — | — |