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
- 2000-02-18 to 2026-09-02
- 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 | $3.40 | $17.57 | 23,200 | — | — |
| 2002-12-30 | $3.50 | $18.08 | 15,680 | — | — |
| 2002-12-27 | $3.60 | $18.60 | 49,460 | — | — |
| 2002-12-26 | $3.30 | $17.05 | 10,540 | — | — |
| 2002-12-24 | $3.50 | $18.08 | 10,180 | — | — |
| 2002-12-23 | $3.70 | $19.12 | 54,220 | — | — |
| 2002-12-20 | $3.35 | $17.31 | 52,980 | — | — |
| 2002-12-19 | $3.10 | $16.02 | 20,720 | — | — |
| 2002-12-18 | $3.05 | $15.76 | 19,200 | — | — |
| 2002-12-17 | $3.15 | $16.28 | 50,700 | — | — |
| 2002-12-16 | $2.85 | $14.73 | 10,580 | — | — |
| 2002-12-13 | $2.80 | $14.47 | 3,240 | — | — |
| 2002-12-12 | $2.75 | $14.21 | 12,600 | — | — |
| 2002-12-11 | $2.80 | $14.47 | 11,220 | — | — |
| 2002-12-10 | $2.80 | $14.47 | 18,200 | — | — |
| 2002-12-09 | $2.75 | $14.21 | 30,420 | — | — |
| 2002-12-06 | $2.95 | $15.24 | 7,040 | — | — |
| 2002-12-05 | $2.95 | $15.24 | 19,900 | — | — |
| 2002-12-04 | $2.95 | $15.24 | 73,500 | — | — |
| 2002-12-03 | $3.15 | $16.28 | 46,580 | — | — |
| 2002-12-02 | $3.35 | $17.31 | 52,080 | — | — |
| 2002-11-29 | $3.30 | $17.05 | 11,820 | — | — |
| 2002-11-27 | $3.15 | $16.28 | 50,540 | — | — |
| 2002-11-26 | $3.30 | $17.05 | 32,700 | — | — |
| 2002-11-25 | $3.25 | $16.79 | 108,100 | — | — |
| 2002-11-22 | $3.05 | $15.76 | 204,520 | — | — |
| 2002-11-21 | $2.80 | $14.47 | 64,180 | — | — |
| 2002-11-20 | $2.85 | $14.73 | 83,220 | — | — |
| 2002-11-19 | $3.60 | $18.60 | 96,800 | — | — |
| 2002-11-18 | $4.20 | $21.70 | 156,600 | — | — |
| 2002-11-15 | $4.00 | $20.67 | 141,300 | — | — |
| 2002-11-14 | $2.95 | $15.24 | 8,340 | — | — |
| 2002-11-13 | $2.55 | $13.18 | 12,700 | — | — |
| 2002-11-12 | $2.80 | $14.47 | 8,320 | — | — |
| 2002-11-11 | $2.55 | $13.18 | 20,040 | — | — |
| 2002-11-08 | $3.00 | $15.50 | 4,400 | — | — |
| 2002-11-07 | $3.05 | $15.76 | 7,200 | — | — |
| 2002-11-06 | $3.10 | $16.02 | 83,040 | — | — |
| 2002-11-05 | $2.25 | $11.63 | 31,040 | — | — |
| 2002-11-04 | $2.10 | $10.85 | 39,600 | — | — |
| 2002-11-01 | $2.15 | $11.11 | 16,760 | — | — |
| 2002-10-31 | $2.25 | $11.63 | 28,360 | — | — |
| 2002-10-30 | $2.25 | $11.63 | 24,360 | — | — |
| 2002-10-29 | $2.30 | $11.88 | 27,320 | — | — |
| 2002-10-28 | $2.45 | $12.66 | 13,280 | — | — |
| 2002-10-25 | $2.45 | $12.66 | 17,580 | — | — |
| 2002-10-24 | $2.55 | $13.18 | 20,840 | — | — |
| 2002-10-23 | $2.55 | $13.18 | 5,260 | — | — |
| 2002-10-22 | $2.55 | $13.18 | 9,100 | — | — |
| 2002-10-21 | $3.20 | $16.53 | 1,660 | — | — |
| 2002-10-18 | $2.65 | $13.69 | 500 | — | — |
| 2002-10-17 | $2.90 | $14.98 | 2,160 | — | — |
| 2002-10-16 | $2.95 | $15.24 | 620 | — | — |
| 2002-10-15 | $2.60 | $13.43 | 1,280 | — | — |
| 2002-10-14 | $2.80 | $14.47 | 4,180 | — | — |
| 2002-10-11 | $2.65 | $13.69 | 80 | — | — |
| 2002-10-10 | $2.90 | $14.98 | 2,500 | — | — |
| 2002-10-09 | $2.60 | $13.43 | 6,300 | — | — |
| 2002-10-08 | $2.80 | $14.47 | 960 | — | — |
| 2002-10-07 | $2.75 | $14.21 | 14,160 | — | — |
| 2002-10-04 | $3.40 | $17.57 | 4,620 | — | — |
| 2002-10-03 | $3.25 | $16.79 | 1,200 | — | — |
| 2002-10-02 | $3.45 | $17.83 | 80 | — | — |
| 2002-10-01 | $3.30 | $17.05 | 340 | — | — |
| 2002-09-30 | $3.45 | $17.83 | 2,520 | — | — |
| 2002-09-27 | $3.15 | $16.28 | 9,040 | — | — |
| 2002-09-26 | $3.65 | $18.86 | 3,120 | — | — |
| 2002-09-25 | $3.60 | $18.60 | 4,120 | — | — |
| 2002-09-24 | $3.50 | $18.08 | 8,480 | — | — |
| 2002-09-23 | $3.50 | $18.08 | 4,260 | — | — |
| 2002-09-20 | $3.70 | $19.12 | 4,120 | — | — |
| 2002-09-19 | $3.60 | $18.60 | 7,720 | — | — |
| 2002-09-18 | $3.65 | $18.86 | 22,780 | — | — |
| 2002-09-17 | $3.60 | $18.60 | 13,540 | — | — |
| 2002-09-16 | $3.90 | $20.15 | 15,580 | — | — |
| 2002-09-13 | $4.65 | $24.03 | 3,900 | — | — |
| 2002-09-12 | $4.75 | $24.54 | 3,680 | — | — |
| 2002-09-11 | $5.10 | $26.35 | 300 | — | — |
| 2002-09-10 | $4.75 | $24.54 | 4,620 | — | — |
| 2002-09-09 | $5.40 | $27.90 | 760 | — | — |
| 2002-09-06 | $5.60 | $28.93 | 1,540 | — | — |
| 2002-09-05 | $5.60 | $28.93 | 460 | — | — |
| 2002-09-04 | $5.65 | $29.19 | 2,180 | — | — |
| 2002-09-03 | $5.70 | $29.45 | 3,100 | — | — |
| 2002-08-30 | $5.85 | $30.23 | 480 | — | — |
| 2002-08-29 | $5.85 | $30.23 | 1,720 | — | — |
| 2002-08-28 | $5.85 | $30.23 | 13,000 | — | — |
| 2002-08-27 | $6.10 | $31.52 | 15,080 | — | — |
| 2002-08-26 | $5.95 | $30.74 | 8,340 | — | — |
| 2002-08-23 | $5.95 | $30.74 | 9,060 | — | — |
| 2002-08-22 | $5.75 | $29.71 | 520 | — | — |
| 2002-08-21 | $5.50 | $28.42 | 380 | — | — |
| 2002-08-20 | $5.85 | $30.23 | 3,260 | — | — |
| 2002-08-19 | $5.40 | $27.90 | 1,500 | — | — |
| 2002-08-16 | $5.50 | $28.42 | 220 | — | — |
| 2002-08-15 | $5.70 | $29.45 | 3,660 | — | — |
| 2002-08-14 | $5.40 | $27.90 | 700 | — | — |
| 2002-08-13 | $5.65 | $29.19 | 80 | — | — |
| 2002-08-12 | $5.90 | $30.48 | 5,480 | — | — |
| 2002-08-09 | $6.00 | $31.00 | 11,420 | — | — |
| 2002-08-08 | $5.75 | $29.71 | 1,500 | — | — |
| 2002-08-07 | $5.90 | $30.48 | 2,520 | — | — |
| 2002-08-06 | $5.90 | $30.48 | 4,200 | — | — |
| 2002-08-05 | $5.90 | $30.48 | 3,340 | — | — |
| 2002-08-02 | $6.15 | $31.78 | 4,700 | — | — |
| 2002-08-01 | $6.50 | $33.58 | 341,160 | — | — |
| 2002-07-31 | $5.90 | $30.48 | 31,740 | — | — |
| 2002-07-30 | $5.60 | $28.93 | 17,400 | — | — |
| 2002-07-29 | $5.60 | $28.93 | 9,540 | — | — |
| 2002-07-26 | $5.00 | $25.83 | 5,240 | — | — |
| 2002-07-25 | $4.55 | $23.51 | 600 | — | — |
| 2002-07-24 | $4.55 | $23.51 | 32,480 | — | — |
| 2002-07-23 | $4.50 | $23.25 | 9,380 | — | — |
| 2002-07-22 | $4.80 | $24.80 | 17,360 | — | — |
| 2002-07-19 | $5.10 | $26.35 | 5,900 | — | — |
| 2002-07-18 | $5.45 | $28.16 | 18,560 | — | — |
| 2002-07-17 | $5.50 | $28.42 | 76,700 | — | — |
| 2002-07-16 | $5.10 | $26.35 | 1,380 | — | — |
| 2002-07-15 | $5.20 | $26.87 | 8,240 | — | — |
| 2002-07-12 | $5.30 | $27.38 | 4,280 | — | — |
| 2002-07-11 | $5.30 | $27.38 | 1,400 | — | — |
| 2002-07-10 | $5.30 | $27.38 | 2,220 | — | — |
| 2002-07-09 | $5.40 | $27.90 | 80,520 | — | — |
| 2002-07-08 | $5.50 | $28.42 | 56,960 | — | — |
| 2002-07-05 | $5.00 | $25.83 | 8,340 | — | — |
| 2002-07-03 | $4.90 | $25.32 | 34,840 | — | — |
| 2002-07-02 | $4.65 | $24.03 | 15,720 | — | — |
| 2002-07-01 | $4.90 | $25.32 | 6,380 | — | — |
| 2002-06-28 | $4.45 | $22.99 | 14,300 | — | — |
| 2002-06-27 | $4.05 | $20.93 | 113,380 | — | — |
| 2002-06-26 | $3.90 | $20.15 | 92,280 | — | — |
| 2002-06-25 | $3.75 | $19.38 | 340 | — | — |
| 2002-06-24 | $3.90 | $20.15 | 23,880 | — | — |
| 2002-06-21 | $3.75 | $19.38 | 43,380 | — | — |
| 2002-06-20 | $4.25 | $21.96 | 400 | — | — |
| 2002-06-19 | $4.15 | $21.44 | 6,080 | — | — |
| 2002-06-18 | $4.05 | $20.93 | 3,500 | — | — |
| 2002-06-17 | $4.00 | $20.67 | 600 | — | — |
| 2002-06-14 | $3.95 | $20.41 | 720 | — | — |
| 2002-06-13 | $4.05 | $20.93 | 9,420 | — | — |
| 2002-06-12 | $4.05 | $20.93 | 17,020 | — | — |
| 2002-06-11 | $4.75 | $24.54 | 1,900 | — | — |
| 2002-06-10 | $4.90 | $25.32 | 15,020 | — | — |
| 2002-06-07 | $5.15 | $26.61 | 5,980 | — | — |
| 2002-06-06 | $5.00 | $25.83 | 880 | — | — |
| 2002-06-05 | $5.10 | $26.35 | 2,120 | — | — |
| 2002-06-04 | $5.10 | $26.35 | 6,320 | — | — |
| 2002-06-03 | $5.20 | $26.87 | 2,380 | — | — |
| 2002-05-31 | $5.25 | $27.13 | 1,220 | — | — |
| 2002-05-30 | $5.40 | $27.90 | 0 | — | — |
| 2002-05-29 | $5.40 | $27.90 | 2,400 | — | — |
| 2002-05-28 | $5.45 | $28.16 | 10,420 | — | — |
| 2002-05-24 | $5.55 | $28.68 | 2,600 | — | — |
| 2002-05-23 | $5.70 | $29.45 | 3,020 | — | — |
| 2002-05-22 | $5.50 | $28.42 | 2,380 | — | — |
| 2002-05-21 | $5.50 | $28.42 | 2,140 | — | — |
| 2002-05-20 | $5.75 | $29.71 | 3,380 | — | — |
| 2002-05-17 | $5.45 | $28.16 | 17,180 | — | — |
| 2002-05-16 | $5.20 | $26.87 | 5,540 | — | — |
| 2002-05-15 | $5.65 | $29.19 | 1,880 | — | — |
| 2002-05-14 | $5.50 | $28.42 | 6,020 | — | — |
| 2002-05-13 | $5.35 | $27.64 | 1,060 | — | — |
| 2002-05-10 | $5.70 | $29.45 | 760 | — | — |
| 2002-05-09 | $5.80 | $29.97 | 3,360 | — | — |
| 2002-05-08 | $5.85 | $30.23 | 1,600 | — | — |
| 2002-05-07 | $6.00 | $31.00 | 18,660 | — | — |
| 2002-05-06 | $6.25 | $32.29 | 24,260 | — | — |
| 2002-05-03 | $5.00 | $25.83 | 28,900 | — | — |
| 2002-05-02 | $4.30 | $22.22 | 8,820 | — | — |
| 2002-05-01 | $4.00 | $20.67 | 35,100 | — | — |
| 2002-04-30 | $4.00 | $20.67 | 32,840 | — | — |
| 2002-04-29 | $4.00 | $20.67 | 7,720 | — | — |
| 2002-04-26 | $4.00 | $20.67 | 1,660 | — | — |
| 2002-04-25 | $4.00 | $20.67 | 92,440 | — | — |
| 2002-04-24 | $4.00 | $20.67 | 7,180 | — | — |
| 2002-04-23 | $4.15 | $21.44 | 51,560 | — | — |
| 2002-04-22 | $4.10 | $21.18 | 3,980 | — | — |
| 2002-04-19 | $4.10 | $21.18 | 39,600 | — | — |
| 2002-04-18 | $4.10 | $21.18 | 23,120 | — | — |
| 2002-04-17 | $4.20 | $21.70 | 4,620 | — | — |
| 2002-04-16 | $4.10 | $21.18 | 19,800 | — | — |
| 2002-04-15 | $4.00 | $20.67 | 25,700 | — | — |
| 2002-04-12 | $4.20 | $21.70 | 7,620 | — | — |
| 2002-04-11 | $4.25 | $21.96 | 6,080 | — | — |
| 2002-04-10 | $4.30 | $22.22 | 20,900 | — | — |
| 2002-04-09 | $4.30 | $22.22 | 21,100 | — | — |
| 2002-04-08 | $4.20 | $21.70 | 78,400 | — | — |
| 2002-04-05 | $3.95 | $20.41 | 38,520 | — | — |
| 2002-04-04 | $3.95 | $20.41 | 42,780 | — | — |
| 2002-04-03 | $3.70 | $19.12 | 58,220 | — | — |
| 2002-04-02 | $3.90 | $20.15 | 91,520 | — | — |
| 2002-04-01 | $3.35 | $17.31 | 48,040 | — | — |
| 2002-03-28 | $12.40 | $12.40 | 27,420 | — | — |
| 2002-03-27 | $11.50 | $11.50 | 761,920 | — | — |
| 2002-03-26 | $11.75 | $11.75 | 49,540 | — | — |
| 2002-03-25 | $12.15 | $12.15 | 15,780 | — | — |
| 2002-03-22 | $12.85 | $12.85 | 13,840 | — | — |
| 2002-03-21 | $13.00 | $13.00 | 21,980 | — | — |
| 2002-03-20 | $12.20 | $12.20 | 21,720 | — | — |
| 2002-03-19 | $11.50 | $11.50 | 186,980 | — | — |
| 2002-03-18 | $12.25 | $12.25 | 57,540 | — | — |
| 2002-03-15 | $14.20 | $14.20 | 4,260 | — | — |
| 2002-03-14 | $14.00 | $14.00 | 4,080 | — | — |
| 2002-03-13 | $14.10 | $14.10 | 10,080 | — | — |
| 2002-03-12 | $14.20 | $14.20 | 9,740 | — | — |
| 2002-03-11 | $14.40 | $14.40 | 25,520 | — | — |
| 2002-03-08 | $13.25 | $13.25 | 15,360 | — | — |
| 2002-03-07 | $14.25 | $14.25 | 35,560 | — | — |
| 2002-03-06 | $14.15 | $14.15 | 28,780 | — | — |
| 2002-03-05 | $13.00 | $13.00 | 6,980 | — | — |
| 2002-03-04 | $12.50 | $12.50 | 38,820 | — | — |
| 2002-03-01 | $12.50 | $12.50 | 29,840 | — | — |
| 2002-02-28 | $12.05 | $12.05 | 40,100 | — | — |
| 2002-02-27 | $11.80 | $11.80 | 6,120 | — | — |
| 2002-02-26 | $11.90 | $11.90 | 8,280 | — | — |
| 2002-02-25 | $11.90 | $11.90 | 1,260 | — | — |
| 2002-02-22 | $12.00 | $12.00 | 1,680 | — | — |
| 2002-02-21 | $11.85 | $11.85 | 5,400 | — | — |
| 2002-02-20 | $11.80 | $11.80 | 500 | — | — |
| 2002-02-19 | $11.95 | $11.95 | 2,240 | — | — |
| 2002-02-15 | $12.05 | $12.05 | 960 | — | — |
| 2002-02-14 | $11.80 | $11.80 | 7,940 | — | — |
| 2002-02-13 | $11.75 | $11.75 | 1,280 | — | — |
| 2002-02-12 | $11.80 | $11.80 | 15,100 | — | — |
| 2002-02-11 | $11.95 | $11.95 | 260 | — | — |
| 2002-02-08 | $11.80 | $11.80 | 3,740 | — | — |
| 2002-02-07 | $11.95 | $11.95 | 1,720 | — | — |
| 2002-02-06 | $11.95 | $11.95 | 12,300 | — | — |
| 2002-02-05 | $11.85 | $11.85 | 19,120 | — | — |
| 2002-02-04 | $12.00 | $12.00 | 46,300 | — | — |
| 2002-02-01 | $12.25 | $12.25 | 600 | — | — |
| 2002-01-31 | $12.35 | $12.35 | 13,660 | — | — |
| 2002-01-30 | $12.20 | $12.20 | 19,680 | — | — |
| 2002-01-29 | $12.00 | $12.00 | 5,800 | — | — |
| 2002-01-28 | $11.75 | $11.75 | 14,440 | — | — |
| 2002-01-25 | $11.95 | $11.95 | 13,020 | — | — |
| 2002-01-24 | $11.90 | $11.90 | 72,660 | — | — |
| 2002-01-23 | $11.90 | $11.90 | 49,040 | — | — |
| 2002-01-22 | $12.45 | $12.45 | 8,300 | — | — |
| 2002-01-18 | $12.45 | $12.45 | 30,860 | — | — |
| 2002-01-17 | $12.55 | $12.55 | 11,340 | — | — |
| 2002-01-16 | $12.30 | $12.30 | 11,860 | — | — |
| 2002-01-15 | $12.20 | $12.20 | 9,940 | — | — |
| 2002-01-14 | $11.90 | $11.90 | 6,340 | — | — |
| 2002-01-11 | $11.95 | $11.95 | 8,480 | — | — |
| 2002-01-10 | $12.10 | $12.10 | 35,020 | — | — |
| 2002-01-09 | $12.50 | $12.50 | 6,940 | — | — |
| 2002-01-08 | $12.25 | $12.25 | 4,500 | — | — |
| 2002-01-07 | $12.80 | $12.80 | 780 | — | — |
| 2002-01-04 | $13.30 | $13.30 | 23,000 | — | — |
| 2002-01-03 | $12.70 | $12.70 | 3,900 | — | — |
| 2002-01-02 | $13.25 | $13.25 | 8,800 | — | — |