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
- 2000-03-28 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 | $1.18 | $1.21 | 109,450 | — | — |
| 2002-12-30 | $1.18 | $1.21 | 78,650 | — | — |
| 2002-12-27 | $1.19 | $1.22 | 242,550 | — | — |
| 2002-12-26 | $1.17 | $1.20 | 50,050 | — | — |
| 2002-12-24 | $1.18 | $1.21 | 89,100 | — | — |
| 2002-12-23 | $1.19 | $1.22 | 460,900 | — | — |
| 2002-12-20 | $1.22 | $1.25 | 235,400 | — | — |
| 2002-12-19 | $1.19 | $1.22 | 608,850 | — | — |
| 2002-12-18 | $1.19 | $1.22 | 2,335,850 | — | — |
| 2002-12-17 | $1.22 | $1.25 | 1,302,950 | — | — |
| 2002-12-16 | $1.21 | $1.24 | 795,850 | — | — |
| 2002-12-13 | $1.27 | $1.31 | 2,076,250 | — | — |
| 2002-12-12 | $1.21 | $1.24 | 2,518,450 | — | — |
| 2002-12-11 | $1.13 | $1.16 | 3,289,550 | — | — |
| 2002-12-10 | $1.07 | $1.10 | 772,750 | — | — |
| 2002-12-09 | $1.06 | $1.08 | 133,100 | — | — |
| 2002-12-06 | $1.05 | $1.08 | 156,200 | — | — |
| 2002-12-05 | $1.07 | $1.10 | 311,300 | — | — |
| 2002-12-04 | $1.03 | $1.05 | 662,200 | — | — |
| 2002-12-03 | $1.06 | $1.09 | 145,200 | — | — |
| 2002-12-02 | $1.07 | $1.10 | 519,750 | — | — |
| 2002-11-29 | $1.09 | $1.12 | 100,650 | — | — |
| 2002-11-27 | $1.09 | $1.12 | 7,330,400 | — | — |
| 2002-11-26 | $1.11 | $1.13 | 1,079,100 | — | — |
| 2002-11-25 | $1.10 | $1.13 | 2,783,000 | — | — |
| 2002-11-22 | $1.10 | $1.13 | 2,355,100 | — | — |
| 2002-11-21 | $0.96 | $0.99 | 462,550 | — | — |
| 2002-11-20 | $0.95 | $0.98 | 1,309,000 | — | — |
| 2002-11-19 | $0.93 | $0.96 | 675,950 | — | — |
| 2002-11-18 | $0.94 | $0.97 | 1,076,350 | — | — |
| 2002-11-15 | $0.94 | $0.97 | 1,599,400 | — | — |
| 2002-11-14 | $0.94 | $0.96 | 3,373,700 | — | — |
| 2002-11-13 | $0.88 | $0.91 | 602,800 | — | — |
| 2002-11-12 | $0.88 | $0.90 | 3,595,350 | — | — |
| 2002-11-11 | $0.97 | $1.00 | 111,650 | — | — |
| 2002-11-08 | $1.01 | $1.03 | 260,700 | — | — |
| 2002-11-07 | $0.98 | $1.01 | 198,000 | — | — |
| 2002-11-06 | $1.03 | $1.05 | 227,150 | — | — |
| 2002-11-05 | $1.02 | $1.05 | 341,000 | — | — |
| 2002-11-04 | $1.08 | $1.11 | 829,400 | — | — |
| 2002-11-01 | $1.09 | $1.12 | 1,208,900 | — | — |
| 2002-10-31 | $1.12 | $1.15 | 1,010,900 | — | — |
| 2002-10-30 | $1.09 | $1.12 | 209,550 | — | — |
| 2002-10-29 | $1.07 | $1.10 | 103,950 | — | — |
| 2002-10-28 | $1.11 | $1.14 | 904,750 | — | — |
| 2002-10-25 | $1.07 | $1.10 | 1,344,200 | — | — |
| 2002-10-24 | $1.04 | $1.07 | 1,609,300 | — | — |
| 2002-10-23 | $1.04 | $1.07 | 999,350 | — | — |
| 2002-10-22 | $1.03 | $1.05 | 921,800 | — | — |
| 2002-10-21 | $1.07 | $1.10 | 171,600 | — | — |
| 2002-10-18 | $1.06 | $1.09 | 488,400 | — | — |
| 2002-10-17 | $1.08 | $1.11 | 341,000 | — | — |
| 2002-10-16 | $1.09 | $1.12 | 602,250 | — | — |
| 2002-10-15 | $1.08 | $1.11 | 48,950 | — | — |
| 2002-10-14 | $1.05 | $1.08 | 69,300 | — | — |
| 2002-10-11 | $1.05 | $1.08 | 737,550 | — | — |
| 2002-10-10 | $1.05 | $1.08 | 244,200 | — | — |
| 2002-10-09 | $1.05 | $1.08 | 346,500 | — | — |
| 2002-10-08 | $1.06 | $1.09 | 284,350 | — | — |
| 2002-10-07 | $1.10 | $1.13 | 144,650 | — | — |
| 2002-10-04 | $1.12 | $1.15 | 83,600 | — | — |
| 2002-10-03 | $1.12 | $1.15 | 196,350 | — | — |
| 2002-10-02 | $1.11 | $1.14 | 963,600 | — | — |
| 2002-10-01 | $1.08 | $1.11 | 79,750 | — | — |
| 2002-09-30 | $1.09 | $1.12 | 462,550 | — | — |
| 2002-09-27 | $1.08 | $1.11 | 403,150 | — | — |
| 2002-09-26 | $1.07 | $1.10 | 92,400 | — | — |
| 2002-09-25 | $1.03 | $1.06 | 480,150 | — | — |
| 2002-09-24 | $1.03 | $1.06 | 603,350 | — | — |
| 2002-09-23 | $1.04 | $1.07 | 383,900 | — | — |
| 2002-09-20 | $1.05 | $1.07 | 600,050 | — | — |
| 2002-09-19 | $1.07 | $1.10 | 1,128,050 | — | — |
| 2002-09-18 | $1.13 | $1.16 | 801,350 | — | — |
| 2002-09-17 | $1.17 | $1.20 | 378,400 | — | — |
| 2002-09-16 | $1.14 | $1.17 | 117,150 | — | — |
| 2002-09-13 | $1.14 | $1.17 | 211,750 | — | — |
| 2002-09-12 | $1.18 | $1.21 | 266,750 | — | — |
| 2002-09-11 | $1.19 | $1.22 | 242,550 | — | — |
| 2002-09-10 | $1.19 | $1.22 | 1,318,350 | — | — |
| 2002-09-09 | $1.18 | $1.21 | 504,900 | — | — |
| 2002-09-06 | $1.12 | $1.15 | 541,750 | — | — |
| 2002-09-05 | $1.09 | $1.12 | 756,800 | — | — |
| 2002-09-04 | $1.14 | $1.17 | 984,500 | — | — |
| 2002-09-03 | $1.14 | $1.17 | 359,150 | — | — |
| 2002-08-30 | $1.21 | $1.24 | 90,200 | — | — |
| 2002-08-29 | $1.24 | $1.27 | 1,678,050 | — | — |
| 2002-08-28 | $1.17 | $1.21 | 481,800 | — | — |
| 2002-08-27 | $1.18 | $1.21 | 1,060,400 | — | — |
| 2002-08-26 | $1.15 | $1.18 | 607,200 | — | — |
| 2002-08-23 | $1.12 | $1.15 | 79,200 | — | — |
| 2002-08-22 | $1.10 | $1.13 | 1,798,500 | — | — |
| 2002-08-21 | $1.07 | $1.10 | 289,850 | — | — |
| 2002-08-20 | $1.07 | $1.10 | 668,250 | — | — |
| 2002-08-19 | $1.05 | $1.08 | 420,200 | — | — |
| 2002-08-16 | $1.09 | $1.12 | 554,950 | — | — |
| 2002-08-15 | $1.05 | $1.08 | 636,900 | — | — |
| 2002-08-14 | $1.07 | $1.10 | 261,800 | — | — |
| 2002-08-13 | $1.07 | $1.10 | 226,050 | — | — |
| 2002-08-12 | $1.05 | $1.08 | 700,150 | — | — |
| 2002-08-09 | $1.01 | $1.04 | 496,650 | — | — |
| 2002-08-08 | $1.00 | $1.03 | 821,150 | — | — |
| 2002-08-07 | $1.04 | $1.06 | 813,450 | — | — |
| 2002-08-06 | $1.07 | $1.10 | 466,400 | — | — |
| 2002-08-05 | $1.01 | $1.03 | 975,150 | — | — |
| 2002-08-02 | $1.06 | $1.09 | 728,200 | — | — |
| 2002-08-01 | $1.16 | $1.19 | 2,308,900 | — | — |
| 2002-07-31 | $1.10 | $1.13 | 602,250 | — | — |
| 2002-07-30 | $1.15 | $1.18 | 564,850 | — | — |
| 2002-07-29 | $1.15 | $1.18 | 105,050 | — | — |
| 2002-07-26 | $1.09 | $1.12 | 493,900 | — | — |
| 2002-07-25 | $1.09 | $1.12 | 686,400 | — | — |
| 2002-07-24 | $1.26 | $1.30 | 539,000 | — | — |
| 2002-07-23 | $1.19 | $1.22 | 296,450 | — | — |
| 2002-07-22 | $1.18 | $1.21 | 427,900 | — | — |
| 2002-07-19 | $1.20 | $1.23 | 439,450 | — | — |
| 2002-07-18 | $1.19 | $1.22 | 176,550 | — | — |
| 2002-07-17 | $1.19 | $1.23 | 265,100 | — | — |
| 2002-07-16 | $1.20 | $1.23 | 622,600 | — | — |
| 2002-07-15 | $1.19 | $1.22 | 431,750 | — | — |
| 2002-07-12 | $1.23 | $1.26 | 262,350 | — | — |
| 2002-07-11 | $1.26 | $1.30 | 196,900 | — | — |
| 2002-07-10 | $1.23 | $1.26 | 205,150 | — | — |
| 2002-07-09 | $1.27 | $1.31 | 207,900 | — | — |
| 2002-07-08 | $1.27 | $1.31 | 334,950 | — | — |
| 2002-07-05 | $1.29 | $1.32 | 2,789,050 | — | — |
| 2002-07-03 | $1.33 | $1.37 | 556,600 | — | — |
| 2002-07-02 | $1.29 | $1.33 | 451,550 | — | — |
| 2002-07-01 | $1.28 | $1.31 | 228,800 | — | — |
| 2002-06-28 | $1.27 | $1.31 | 1,139,050 | — | — |
| 2002-06-27 | $1.21 | $1.24 | 503,800 | — | — |
| 2002-06-26 | $1.20 | $1.23 | 889,900 | — | — |
| 2002-06-25 | $1.26 | $1.30 | 664,400 | — | — |
| 2002-06-24 | $1.17 | $1.20 | 615,450 | — | — |
| 2002-06-21 | $1.20 | $1.23 | 331,100 | — | — |
| 2002-06-20 | $1.20 | $1.23 | 1,728,650 | — | — |
| 2002-06-19 | $1.29 | $1.32 | 561,000 | — | — |
| 2002-06-18 | $1.36 | $1.40 | 67,100 | — | — |
| 2002-06-17 | $1.40 | $1.44 | 69,850 | — | — |
| 2002-06-14 | $1.40 | $1.44 | 862,400 | — | — |
| 2002-06-13 | $1.49 | $1.52 | 1,028,500 | — | — |
| 2002-06-12 | $1.49 | $1.53 | 304,700 | — | — |
| 2002-06-11 | $1.50 | $1.54 | 682,550 | — | — |
| 2002-06-10 | $1.43 | $1.46 | 296,450 | — | — |
| 2002-06-07 | $1.39 | $1.42 | 53,900 | — | — |
| 2002-06-06 | $1.37 | $1.40 | 99,550 | — | — |
| 2002-06-05 | $1.35 | $1.38 | 519,750 | — | — |
| 2002-06-04 | $1.45 | $1.48 | 640,750 | — | — |
| 2002-06-03 | $1.37 | $1.40 | 817,300 | — | — |
| 2002-05-31 | $1.35 | $1.38 | 982,300 | — | — |
| 2002-05-30 | $1.33 | $1.36 | 793,650 | — | — |
| 2002-05-29 | $1.25 | $1.28 | 262,900 | — | — |
| 2002-05-28 | $1.18 | $1.21 | 569,800 | — | — |
| 2002-05-24 | $1.24 | $1.27 | 194,700 | — | — |
| 2002-05-23 | $1.16 | $1.19 | 658,350 | — | — |
| 2002-05-22 | $1.23 | $1.26 | 303,600 | — | — |
| 2002-05-21 | $1.27 | $1.31 | 263,450 | — | — |
| 2002-05-20 | $1.27 | $1.30 | 313,500 | — | — |
| 2002-05-17 | $1.29 | $1.32 | 117,700 | — | — |
| 2002-05-16 | $1.29 | $1.33 | 109,450 | — | — |
| 2002-05-15 | $1.29 | $1.32 | 1,248,500 | — | — |
| 2002-05-14 | $1.44 | $1.47 | 1,032,900 | — | — |
| 2002-05-13 | $1.29 | $1.32 | 499,950 | — | — |
| 2002-05-10 | $1.22 | $1.25 | 1,599,400 | — | — |
| 2002-05-09 | $1.19 | $1.22 | 998,800 | — | — |
| 2002-05-08 | $1.11 | $1.14 | 214,500 | — | — |
| 2002-05-07 | $1.04 | $1.07 | 789,250 | — | — |
| 2002-05-06 | $1.05 | $1.07 | 1,250,150 | — | — |
| 2002-05-03 | $0.93 | $0.96 | 581,350 | — | — |
| 2002-05-02 | $0.91 | $0.93 | 964,700 | — | — |
| 2002-05-01 | $0.91 | $0.93 | 899,250 | — | — |
| 2002-04-30 | $0.92 | $0.94 | 549,450 | — | — |
| 2002-04-29 | $0.91 | $0.93 | 475,750 | — | — |
| 2002-04-26 | $0.93 | $0.95 | 217,800 | — | — |
| 2002-04-25 | $0.99 | $1.02 | 80,850 | — | — |
| 2002-04-24 | $1.01 | $1.04 | 51,700 | — | — |
| 2002-04-23 | $1.05 | $1.07 | 114,950 | — | — |
| 2002-04-22 | $1.07 | $1.10 | 489,500 | — | — |
| 2002-04-19 | $1.03 | $1.05 | 1,233,100 | — | — |
| 2002-04-18 | $1.00 | $1.02 | 656,700 | — | — |
| 2002-04-17 | $1.05 | $1.07 | 92,950 | — | — |
| 2002-04-16 | $1.10 | $1.13 | 77,550 | — | — |
| 2002-04-15 | $1.11 | $1.14 | 28,050 | — | — |
| 2002-04-12 | $1.13 | $1.16 | 107,250 | — | — |
| 2002-04-11 | $1.14 | $1.17 | 373,450 | — | — |
| 2002-04-10 | $1.08 | $1.11 | 133,650 | — | — |
| 2002-04-09 | $1.09 | $1.11 | 22,550 | — | — |
| 2002-04-08 | $1.08 | $1.11 | 23,650 | — | — |
| 2002-04-05 | $1.10 | $1.13 | 156,750 | — | — |
| 2002-04-04 | $1.13 | $1.16 | 83,050 | — | — |
| 2002-04-03 | $1.18 | $1.21 | 33,000 | — | — |
| 2002-04-02 | $1.17 | $1.20 | 89,650 | — | — |
| 2002-04-01 | $1.20 | $1.23 | 36,850 | — | — |
| 2002-03-28 | $1.19 | $1.22 | 151,800 | — | — |
| 2002-03-27 | $1.18 | $1.21 | 26,400 | — | — |
| 2002-03-26 | $1.16 | $1.19 | 105,600 | — | — |
| 2002-03-25 | $1.14 | $1.17 | 127,050 | — | — |
| 2002-03-22 | $1.12 | $1.15 | 146,300 | — | — |
| 2002-03-21 | $1.09 | $1.12 | 412,500 | — | — |
| 2002-03-20 | $1.06 | $1.09 | 205,150 | — | — |
| 2002-03-19 | $1.18 | $1.21 | 114,400 | — | — |
| 2002-03-18 | $1.16 | $1.19 | 241,450 | — | — |
| 2002-03-15 | $1.13 | $1.16 | 20,350 | — | — |
| 2002-03-14 | $1.11 | $1.14 | 11,000 | — | — |
| 2002-03-13 | $1.12 | $1.15 | 20,350 | — | — |
| 2002-03-12 | $1.15 | $1.18 | 146,300 | — | — |
| 2002-03-11 | $1.18 | $1.21 | 128,150 | — | — |
| 2002-03-08 | $1.18 | $1.21 | 124,300 | — | — |
| 2002-03-07 | $1.18 | $1.21 | 247,500 | — | — |
| 2002-03-06 | $1.10 | $1.13 | 20,900 | — | — |
| 2002-03-05 | $1.11 | $1.14 | 41,250 | — | — |
| 2002-03-04 | $1.12 | $1.15 | 124,300 | — | — |
| 2002-03-01 | $1.12 | $1.13 | 267,300 | — | — |
| 2002-02-28 | $0.99 | $1.01 | 204,600 | — | — |
| 2002-02-27 | $1.11 | $1.12 | 587,400 | — | — |
| 2002-02-26 | $1.16 | $1.18 | 429,000 | — | — |
| 2002-02-25 | $1.20 | $1.21 | 1,246,300 | — | — |
| 2002-02-22 | $1.23 | $1.24 | 512,600 | — | — |
| 2002-02-21 | $1.10 | $1.12 | 413,050 | — | — |
| 2002-02-20 | $1.04 | $1.06 | 471,900 | — | — |
| 2002-02-19 | $1.05 | $1.07 | 443,850 | — | — |
| 2002-02-15 | $1.14 | $1.15 | 609,400 | — | — |
| 2002-02-14 | $0.90 | $0.92 | 106,150 | — | — |
| 2002-02-13 | $0.82 | $0.83 | 150,150 | — | — |
| 2002-02-12 | $0.76 | $0.77 | 236,500 | — | — |
| 2002-02-11 | $0.76 | $0.77 | 41,250 | — | — |
| 2002-02-08 | $0.75 | $0.75 | 3,300 | — | — |
| 2002-02-07 | $0.75 | $0.76 | 49,500 | — | — |
| 2002-02-06 | $0.75 | $0.76 | 93,500 | — | — |
| 2002-02-05 | $0.73 | $0.74 | 190,300 | — | — |
| 2002-02-04 | $0.75 | $0.76 | 71,500 | — | — |
| 2002-02-01 | $0.74 | $0.75 | 135,850 | — | — |
| 2002-01-31 | $0.76 | $0.77 | 110,000 | — | — |
| 2002-01-30 | $0.75 | $0.75 | 264,000 | — | — |
| 2002-01-29 | $0.75 | $0.76 | 71,500 | — | — |
| 2002-01-28 | $0.77 | $0.78 | 292,050 | — | — |
| 2002-01-25 | $0.79 | $0.80 | 55,000 | — | — |
| 2002-01-24 | $0.79 | $0.80 | 51,700 | — | — |
| 2002-01-23 | $0.80 | $0.81 | 273,900 | — | — |
| 2002-01-22 | $0.80 | $0.81 | 316,800 | — | — |
| 2002-01-18 | $0.76 | $0.77 | 475,200 | — | — |
| 2002-01-17 | $0.82 | $0.83 | 256,850 | — | — |
| 2002-01-16 | $0.83 | $0.84 | 280,500 | — | — |
| 2002-01-15 | $0.85 | $0.86 | 365,200 | — | — |
| 2002-01-14 | $0.81 | $0.82 | 820,050 | — | — |
| 2002-01-11 | $0.78 | $0.79 | 237,600 | — | — |
| 2002-01-10 | $0.79 | $0.80 | 562,100 | — | — |
| 2002-01-09 | $0.80 | $0.81 | 172,700 | — | — |
| 2002-01-08 | $0.86 | $0.87 | 101,200 | — | — |
| 2002-01-07 | $0.86 | $0.87 | 233,750 | — | — |
| 2002-01-04 | $0.86 | $0.87 | 225,500 | — | — |
| 2002-01-03 | $0.86 | $0.87 | 117,150 | — | — |
| 2002-01-02 | $0.85 | $0.86 | 310,750 | — | — |