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
- 2000-06-01 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 | $4.40 | $4.40 | 16,650 | — | — |
| 2002-12-30 | $4.30 | $4.30 | 11,990 | — | — |
| 2002-12-27 | $4.50 | $4.50 | 11,190 | — | — |
| 2002-12-26 | $4.30 | $4.30 | 5,640 | — | — |
| 2002-12-24 | $4.50 | $4.50 | 7,730 | — | — |
| 2002-12-23 | $4.40 | $4.40 | 13,200 | — | — |
| 2002-12-20 | $4.30 | $4.30 | 18,910 | — | — |
| 2002-12-19 | $4.40 | $4.40 | 16,780 | — | — |
| 2002-12-18 | $4.80 | $4.80 | 14,730 | — | — |
| 2002-12-17 | $5.00 | $5.00 | 16,300 | — | — |
| 2002-12-16 | $5.20 | $5.20 | 28,490 | — | — |
| 2002-12-13 | $5.80 | $5.80 | 4,000 | — | — |
| 2002-12-12 | $5.80 | $5.80 | 9,760 | — | — |
| 2002-12-11 | $5.60 | $5.60 | 12,960 | — | — |
| 2002-12-10 | $5.80 | $5.80 | 15,640 | — | — |
| 2002-12-09 | $6.30 | $6.30 | 13,950 | — | — |
| 2002-12-06 | $6.50 | $6.50 | 11,170 | — | — |
| 2002-12-05 | $6.50 | $6.50 | 9,480 | — | — |
| 2002-12-04 | $6.50 | $6.50 | 17,050 | — | — |
| 2002-12-03 | $6.10 | $6.10 | 15,290 | — | — |
| 2002-12-02 | $6.20 | $6.20 | 35,940 | — | — |
| 2002-11-29 | $6.40 | $6.40 | 42,120 | — | — |
| 2002-11-27 | $5.40 | $5.40 | 30,700 | — | — |
| 2002-11-26 | $4.80 | $4.80 | 9,720 | — | — |
| 2002-11-25 | $4.80 | $4.80 | 7,440 | — | — |
| 2002-11-22 | $5.00 | $5.00 | 9,520 | — | — |
| 2002-11-21 | $5.00 | $5.00 | 7,640 | — | — |
| 2002-11-20 | $4.80 | $4.80 | 12,530 | — | — |
| 2002-11-19 | $5.10 | $5.10 | 10,340 | — | — |
| 2002-11-18 | $5.10 | $5.10 | 9,520 | — | — |
| 2002-11-15 | $5.10 | $5.10 | 14,800 | — | — |
| 2002-11-14 | $5.20 | $5.20 | 8,370 | — | — |
| 2002-11-13 | $5.00 | $5.00 | 17,920 | — | — |
| 2002-11-12 | $5.00 | $5.00 | 25,980 | — | — |
| 2002-11-11 | $5.50 | $5.50 | 46,270 | — | — |
| 2002-11-08 | $4.60 | $4.60 | 21,640 | — | — |
| 2002-11-07 | $4.50 | $4.50 | 13,920 | — | — |
| 2002-11-06 | $4.60 | $4.60 | 14,700 | — | — |
| 2002-11-05 | $4.60 | $4.60 | 12,830 | — | — |
| 2002-11-04 | $4.60 | $4.60 | 10,840 | — | — |
| 2002-11-01 | $4.60 | $4.60 | 8,280 | — | — |
| 2002-10-31 | $4.70 | $4.70 | 33,880 | — | — |
| 2002-10-30 | $5.10 | $5.10 | 20,000 | — | — |
| 2002-10-29 | $4.80 | $4.80 | 10,420 | — | — |
| 2002-10-28 | $4.50 | $4.50 | 11,190 | — | — |
| 2002-10-25 | $4.10 | $4.10 | 9,270 | — | — |
| 2002-10-24 | $4.70 | $4.70 | 13,500 | — | — |
| 2002-10-23 | $4.80 | $4.80 | 12,590 | — | — |
| 2002-10-22 | $4.40 | $4.40 | 9,440 | — | — |
| 2002-10-21 | $4.50 | $4.50 | 6,810 | — | — |
| 2002-10-18 | $4.60 | $4.60 | 25,530 | — | — |
| 2002-10-17 | $4.40 | $4.40 | 35,350 | — | — |
| 2002-10-16 | $3.70 | $3.70 | 56,090 | — | — |
| 2002-10-15 | $3.70 | $3.70 | 61,140 | — | — |
| 2002-10-14 | $3.50 | $3.50 | 10,910 | — | — |
| 2002-10-11 | $3.80 | $3.80 | 25,180 | — | — |
| 2002-10-10 | $3.60 | $3.60 | 32,260 | — | — |
| 2002-10-09 | $3.60 | $3.60 | 29,530 | — | — |
| 2002-10-08 | $3.80 | $3.80 | 34,820 | — | — |
| 2002-10-07 | $3.90 | $3.90 | 68,770 | — | — |
| 2002-10-04 | $3.70 | $3.70 | 11,290 | — | — |
| 2002-10-03 | $3.50 | $3.50 | 9,840 | — | — |
| 2002-10-02 | $3.90 | $3.90 | 28,370 | — | — |
| 2002-10-01 | $3.90 | $3.90 | 17,530 | — | — |
| 2002-09-30 | $4.10 | $4.10 | 13,490 | — | — |
| 2002-09-27 | $4.10 | $4.10 | 8,430 | — | — |
| 2002-09-26 | $4.10 | $4.10 | 41,710 | — | — |
| 2002-09-25 | $4.00 | $4.00 | 27,330 | — | — |
| 2002-09-24 | $4.30 | $4.30 | 48,160 | — | — |
| 2002-09-23 | $4.60 | $4.60 | 62,720 | — | — |
| 2002-09-20 | $4.30 | $4.30 | 46,630 | — | — |
| 2002-09-19 | $4.20 | $4.20 | 31,250 | — | — |
| 2002-09-18 | $4.40 | $4.40 | 41,010 | — | — |
| 2002-09-17 | $4.40 | $4.40 | 70,050 | — | — |
| 2002-09-16 | $4.90 | $4.90 | 126,370 | — | — |
| 2002-09-13 | $5.60 | $5.60 | 76,470 | — | — |
| 2002-09-12 | $5.00 | $5.00 | 97,320 | — | — |
| 2002-09-11 | $5.60 | $5.60 | 389,080 | — | — |
| 2002-09-10 | $5.70 | $5.70 | 639,540 | — | — |
| 2002-09-09 | $19.10 | $19.10 | 4,450 | — | — |
| 2002-09-06 | $18.20 | $18.20 | 10,350 | — | — |
| 2002-09-05 | $16.60 | $16.60 | 4,760 | — | — |
| 2002-09-04 | $17.90 | $17.90 | 3,450 | — | — |
| 2002-09-03 | $17.40 | $17.40 | 3,390 | — | — |
| 2002-08-30 | $18.50 | $18.50 | 2,600 | — | — |
| 2002-08-29 | $18.10 | $18.10 | 6,460 | — | — |
| 2002-08-28 | $17.60 | $17.60 | 3,920 | — | — |
| 2002-08-27 | $18.00 | $18.00 | 4,520 | — | — |
| 2002-08-26 | $18.60 | $18.60 | 6,560 | — | — |
| 2002-08-23 | $17.90 | $17.90 | 2,880 | — | — |
| 2002-08-22 | $17.60 | $17.60 | 4,630 | — | — |
| 2002-08-21 | $17.90 | $17.90 | 2,120 | — | — |
| 2002-08-20 | $18.30 | $18.30 | 3,380 | — | — |
| 2002-08-19 | $18.70 | $18.70 | 2,950 | — | — |
| 2002-08-16 | $18.00 | $18.00 | 11,590 | — | — |
| 2002-08-15 | $17.80 | $17.80 | 14,860 | — | — |
| 2002-08-14 | $17.80 | $17.80 | 5,590 | — | — |
| 2002-08-13 | $17.30 | $17.30 | 3,580 | — | — |
| 2002-08-12 | $17.00 | $17.00 | 1,130 | — | — |
| 2002-08-09 | $17.30 | $17.30 | 4,080 | — | — |
| 2002-08-08 | $16.10 | $16.10 | 2,860 | — | — |
| 2002-08-07 | $17.00 | $17.00 | 4,370 | — | — |
| 2002-08-06 | $17.70 | $17.70 | 3,940 | — | — |
| 2002-08-05 | $18.10 | $18.10 | 2,300 | — | — |
| 2002-08-02 | $18.00 | $18.00 | 6,930 | — | — |
| 2002-08-01 | $19.00 | $19.00 | 4,450 | — | — |
| 2002-07-31 | $19.00 | $19.00 | 11,050 | — | — |
| 2002-07-30 | $16.20 | $16.20 | 6,610 | — | — |
| 2002-07-29 | $14.70 | $14.70 | 3,940 | — | — |
| 2002-07-26 | $13.30 | $13.30 | 3,460 | — | — |
| 2002-07-25 | $13.90 | $13.90 | 5,350 | — | — |
| 2002-07-24 | $14.10 | $14.10 | 9,390 | — | — |
| 2002-07-23 | $13.20 | $13.20 | 31,790 | — | — |
| 2002-07-22 | $12.40 | $12.40 | 2,390 | — | — |
| 2002-07-19 | $12.40 | $12.40 | 3,640 | — | — |
| 2002-07-18 | $12.80 | $12.80 | 20,890 | — | — |
| 2002-07-17 | $12.80 | $12.80 | 12,550 | — | — |
| 2002-07-16 | $12.60 | $12.60 | 4,130 | — | — |
| 2002-07-15 | $12.60 | $12.60 | 9,650 | — | — |
| 2002-07-12 | $12.80 | $12.80 | 8,550 | — | — |
| 2002-07-11 | $12.60 | $12.60 | 7,130 | — | — |
| 2002-07-10 | $12.20 | $12.20 | 5,840 | — | — |
| 2002-07-09 | $12.90 | $12.90 | 11,970 | — | — |
| 2002-07-08 | $12.90 | $12.90 | 10,490 | — | — |
| 2002-07-05 | $12.70 | $12.70 | 9,990 | — | — |
| 2002-07-03 | $11.90 | $11.90 | 22,330 | — | — |
| 2002-07-02 | $12.80 | $12.80 | 10,770 | — | — |
| 2002-07-01 | $13.20 | $13.20 | 19,240 | — | — |
| 2002-06-28 | $14.00 | $14.00 | 382,840 | — | — |
| 2002-06-27 | $13.70 | $13.70 | 17,480 | — | — |
| 2002-06-26 | $13.00 | $13.00 | 32,450 | — | — |
| 2002-06-25 | $13.50 | $13.50 | 44,230 | — | — |
| 2002-06-24 | $12.80 | $12.80 | 45,360 | — | — |
| 2002-06-21 | $13.80 | $13.80 | 42,450 | — | — |
| 2002-06-20 | $14.00 | $14.00 | 41,190 | — | — |
| 2002-06-19 | $15.00 | $15.00 | 32,730 | — | — |
| 2002-06-18 | $17.80 | $17.80 | 58,920 | — | — |
| 2002-06-17 | $21.50 | $21.50 | 21,400 | — | — |
| 2002-06-14 | $24.40 | $24.40 | 21,080 | — | — |
| 2002-06-13 | $18.30 | $18.30 | 8,210 | — | — |
| 2002-06-12 | $19.10 | $19.10 | 8,440 | — | — |
| 2002-06-11 | $18.90 | $18.90 | 6,260 | — | — |
| 2002-06-10 | $19.00 | $19.00 | 5,770 | — | — |
| 2002-06-07 | $18.80 | $18.80 | 6,030 | — | — |
| 2002-06-06 | $16.60 | $16.60 | 10,750 | — | — |
| 2002-06-05 | $19.70 | $19.70 | 11,580 | — | — |
| 2002-06-04 | $19.50 | $19.50 | 5,510 | — | — |
| 2002-06-03 | $19.00 | $19.00 | 3,020 | — | — |
| 2002-05-31 | $18.50 | $18.50 | 10,990 | — | — |
| 2002-05-30 | $18.50 | $18.50 | 36,310 | — | — |
| 2002-05-29 | $18.20 | $18.20 | 9,480 | — | — |
| 2002-05-28 | $19.20 | $19.20 | 10,540 | — | — |
| 2002-05-24 | $19.00 | $19.00 | 15,660 | — | — |
| 2002-05-23 | $20.30 | $20.30 | 12,030 | — | — |
| 2002-05-22 | $20.90 | $20.90 | 20,500 | — | — |
| 2002-05-21 | $23.50 | $23.50 | 10,820 | — | — |
| 2002-05-20 | $24.20 | $24.20 | 9,740 | — | — |
| 2002-05-17 | $26.00 | $26.00 | 6,760 | — | — |
| 2002-05-16 | $26.40 | $26.40 | 11,100 | — | — |
| 2002-05-15 | $25.60 | $25.60 | 15,730 | — | — |
| 2002-05-14 | $26.00 | $26.00 | 10,910 | — | — |
| 2002-05-13 | $22.90 | $22.90 | 8,270 | — | — |
| 2002-05-10 | $22.70 | $22.70 | 10,420 | — | — |
| 2002-05-09 | $25.00 | $25.00 | 3,640 | — | — |
| 2002-05-08 | $26.30 | $26.30 | 5,830 | — | — |
| 2002-05-07 | $26.90 | $26.90 | 4,420 | — | — |
| 2002-05-06 | $26.80 | $26.80 | 2,790 | — | — |
| 2002-05-03 | $27.20 | $27.20 | 4,580 | — | — |
| 2002-05-02 | $27.30 | $27.30 | 11,290 | — | — |
| 2002-05-01 | $27.20 | $27.20 | 233,920 | — | — |
| 2002-04-30 | $27.40 | $27.40 | 10,040 | — | — |
| 2002-04-29 | $27.00 | $27.00 | 4,870 | — | — |
| 2002-04-26 | $27.40 | $27.40 | 17,490 | — | — |
| 2002-04-25 | $29.00 | $29.00 | 9,670 | — | — |
| 2002-04-24 | $29.00 | $29.00 | 5,890 | — | — |
| 2002-04-23 | $29.00 | $29.00 | 8,360 | — | — |
| 2002-04-22 | $28.80 | $28.80 | 10,840 | — | — |
| 2002-04-19 | $29.90 | $29.90 | 11,780 | — | — |
| 2002-04-18 | $30.80 | $30.80 | 18,150 | — | — |
| 2002-04-17 | $29.10 | $29.10 | 5,030 | — | — |
| 2002-04-16 | $29.80 | $29.80 | 5,840 | — | — |
| 2002-04-15 | $29.00 | $29.00 | 10,100 | — | — |
| 2002-04-12 | $30.00 | $30.00 | 10,800 | — | — |
| 2002-04-11 | $27.00 | $27.00 | 8,060 | — | — |
| 2002-04-10 | $26.50 | $26.50 | 19,530 | — | — |
| 2002-04-09 | $27.50 | $27.50 | 9,750 | — | — |
| 2002-04-08 | $27.60 | $27.60 | 12,730 | — | — |
| 2002-04-05 | $26.10 | $26.10 | 1,540 | — | — |
| 2002-04-04 | $28.50 | $28.50 | 6,480 | — | — |
| 2002-04-03 | $27.80 | $27.80 | 9,940 | — | — |
| 2002-04-02 | $27.00 | $27.00 | 4,270 | — | — |
| 2002-04-01 | $27.40 | $27.40 | 4,410 | — | — |
| 2002-03-28 | $28.00 | $28.00 | 3,590 | — | — |
| 2002-03-27 | $30.90 | $30.90 | 8,280 | — | — |
| 2002-03-26 | $31.00 | $31.00 | 6,550 | — | — |
| 2002-03-25 | $28.80 | $28.80 | 4,330 | — | — |
| 2002-03-22 | $29.10 | $29.10 | 3,360 | — | — |
| 2002-03-21 | $30.00 | $30.00 | 5,070 | — | — |
| 2002-03-20 | $29.50 | $29.50 | 6,870 | — | — |
| 2002-03-19 | $28.70 | $28.70 | 3,070 | — | — |
| 2002-03-18 | $28.90 | $28.90 | 2,180 | — | — |
| 2002-03-15 | $27.70 | $27.70 | 8,570 | — | — |
| 2002-03-14 | $28.10 | $28.10 | 2,450 | — | — |
| 2002-03-13 | $27.50 | $27.50 | 6,450 | — | — |
| 2002-03-12 | $29.00 | $29.00 | 1,990 | — | — |
| 2002-03-11 | $29.40 | $29.40 | 4,010 | — | — |
| 2002-03-08 | $31.50 | $31.50 | 2,340 | — | — |
| 2002-03-07 | $31.40 | $31.40 | 2,250 | — | — |
| 2002-03-06 | $30.50 | $30.50 | 7,100 | — | — |
| 2002-03-05 | $30.20 | $30.20 | 2,920 | — | — |
| 2002-03-04 | $29.00 | $29.00 | 6,680 | — | — |
| 2002-03-01 | $30.90 | $30.90 | 5,330 | — | — |
| 2002-02-28 | $27.30 | $27.30 | 3,370 | — | — |
| 2002-02-27 | $30.60 | $30.60 | 3,780 | — | — |
| 2002-02-26 | $30.50 | $30.50 | 2,400 | — | — |
| 2002-02-25 | $30.00 | $30.00 | 3,680 | — | — |
| 2002-02-22 | $27.00 | $27.00 | 4,990 | — | — |
| 2002-02-21 | $25.20 | $25.20 | 3,790 | — | — |
| 2002-02-20 | $27.20 | $27.20 | 12,840 | — | — |
| 2002-02-19 | $25.70 | $25.70 | 8,020 | — | — |
| 2002-02-15 | $25.30 | $25.30 | 14,420 | — | — |
| 2002-02-14 | $27.50 | $27.50 | 4,350 | — | — |
| 2002-02-13 | $28.90 | $28.90 | 11,180 | — | — |
| 2002-02-12 | $29.00 | $29.00 | 10,140 | — | — |
| 2002-02-11 | $29.00 | $29.00 | 9,040 | — | — |
| 2002-02-08 | $27.80 | $27.80 | 9,340 | — | — |
| 2002-02-07 | $28.00 | $28.00 | 2,330 | — | — |
| 2002-02-06 | $28.80 | $28.80 | 2,820 | — | — |
| 2002-02-05 | $28.80 | $28.80 | 4,760 | — | — |
| 2002-02-04 | $29.00 | $29.00 | 5,150 | — | — |
| 2002-02-01 | $30.50 | $30.50 | 8,300 | — | — |
| 2002-01-31 | $30.30 | $30.30 | 5,880 | — | — |
| 2002-01-30 | $30.50 | $30.50 | 7,200 | — | — |
| 2002-01-29 | $30.30 | $30.30 | 9,200 | — | — |
| 2002-01-28 | $30.60 | $30.60 | 9,200 | — | — |
| 2002-01-25 | $31.50 | $31.50 | 2,740 | — | — |
| 2002-01-24 | $32.00 | $32.00 | 2,140 | — | — |
| 2002-01-23 | $32.00 | $32.00 | 7,830 | — | — |
| 2002-01-22 | $30.00 | $30.00 | 8,030 | — | — |
| 2002-01-18 | $31.60 | $31.60 | 7,140 | — | — |
| 2002-01-17 | $35.50 | $35.50 | 4,720 | — | — |
| 2002-01-16 | $33.00 | $33.00 | 6,170 | — | — |
| 2002-01-15 | $35.00 | $35.00 | 13,080 | — | — |
| 2002-01-14 | $35.50 | $35.50 | 7,240 | — | — |
| 2002-01-11 | $34.20 | $34.20 | 4,720 | — | — |
| 2002-01-10 | $35.40 | $35.40 | 4,780 | — | — |
| 2002-01-09 | $36.00 | $36.00 | 9,680 | — | — |
| 2002-01-08 | $37.00 | $37.00 | 18,490 | — | — |
| 2002-01-07 | $34.50 | $34.50 | 15,470 | — | — |
| 2002-01-04 | $37.90 | $37.90 | 4,970 | — | — |
| 2002-01-03 | $39.00 | $39.00 | 14,500 | — | — |
| 2002-01-02 | $39.40 | $39.40 | 7,740 | — | — |