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
- 1980-03-17 to 2026-09-03
- 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 | $5.00 | $8.68 | 1,310 | — | — |
| 2002-12-30 | $4.50 | $7.81 | 2,770 | — | — |
| 2002-12-27 | $4.50 | $7.81 | 1,810 | — | — |
| 2002-12-26 | $4.90 | $8.51 | 4,780 | — | — |
| 2002-12-24 | $5.40 | $9.38 | 370 | — | — |
| 2002-12-23 | $5.10 | $8.86 | 310 | — | — |
| 2002-12-20 | $5.10 | $8.86 | 10 | — | — |
| 2002-12-19 | $5.10 | $8.86 | 200 | — | — |
| 2002-12-18 | $5.10 | $8.86 | 540 | — | — |
| 2002-12-17 | $5.10 | $8.86 | 110 | — | — |
| 2002-12-16 | $5.30 | $9.20 | 1,510 | — | — |
| 2002-12-13 | $5.10 | $8.86 | 420 | — | — |
| 2002-12-12 | $5.00 | $8.68 | 620 | — | — |
| 2002-12-11 | $5.20 | $9.03 | 500 | — | — |
| 2002-12-10 | $5.40 | $9.38 | 200 | — | — |
| 2002-12-09 | $5.50 | $9.55 | 110 | — | — |
| 2002-12-06 | $5.60 | $9.72 | 280 | — | — |
| 2002-12-05 | $5.50 | $9.55 | 0 | — | — |
| 2002-12-04 | $5.50 | $9.55 | 10 | — | — |
| 2002-12-03 | $5.50 | $9.55 | 2,290 | — | — |
| 2002-12-02 | $5.50 | $9.55 | 950 | — | — |
| 2002-11-29 | $5.50 | $9.55 | 1,370 | — | — |
| 2002-11-27 | $5.60 | $9.72 | 360 | — | — |
| 2002-11-26 | $5.40 | $9.38 | 180 | — | — |
| 2002-11-25 | $5.00 | $8.68 | 760 | — | — |
| 2002-11-22 | $5.40 | $9.38 | 0 | — | — |
| 2002-11-21 | $5.40 | $9.38 | 250 | — | — |
| 2002-11-20 | $5.00 | $8.68 | 0 | — | — |
| 2002-11-19 | $5.00 | $8.68 | 20 | — | — |
| 2002-11-18 | $5.00 | $8.68 | 60 | — | — |
| 2002-11-15 | $5.10 | $8.86 | 10 | — | — |
| 2002-11-14 | $5.30 | $9.20 | 730 | — | — |
| 2002-11-13 | $5.10 | $8.86 | 30 | — | — |
| 2002-11-12 | $5.40 | $9.38 | 50 | — | — |
| 2002-11-11 | $5.00 | $8.68 | 100 | — | — |
| 2002-11-08 | $5.30 | $9.20 | 420 | — | — |
| 2002-11-07 | $5.10 | $8.86 | 80 | — | — |
| 2002-11-06 | $5.80 | $10.07 | 290 | — | — |
| 2002-11-05 | $5.00 | $8.68 | 10 | — | — |
| 2002-11-04 | $5.00 | $8.68 | 790 | — | — |
| 2002-11-01 | $4.50 | $7.81 | 750 | — | — |
| 2002-10-31 | $4.30 | $7.47 | 40 | — | — |
| 2002-10-30 | $4.30 | $7.47 | 0 | — | — |
| 2002-10-29 | $4.30 | $7.47 | 540 | — | — |
| 2002-10-28 | $5.00 | $8.68 | 120 | — | — |
| 2002-10-25 | $4.80 | $8.33 | 70 | — | — |
| 2002-10-24 | $4.50 | $7.81 | 120 | — | — |
| 2002-10-23 | $4.40 | $7.64 | 600 | — | — |
| 2002-10-22 | $4.70 | $8.16 | 70 | — | — |
| 2002-10-21 | $4.70 | $8.16 | 340 | — | — |
| 2002-10-18 | $5.10 | $8.86 | 570 | — | — |
| 2002-10-17 | $4.60 | $7.99 | 140 | — | — |
| 2002-10-16 | $4.60 | $7.99 | 50 | — | — |
| 2002-10-15 | $5.20 | $9.03 | 770 | — | — |
| 2002-10-14 | $4.80 | $8.33 | 1,000 | — | — |
| 2002-10-11 | $4.50 | $7.81 | 3,800 | — | — |
| 2002-10-10 | $4.70 | $8.16 | 1,160 | — | — |
| 2002-10-09 | $5.40 | $9.38 | 100 | — | — |
| 2002-10-08 | $5.00 | $8.68 | 1,330 | — | — |
| 2002-10-07 | $4.70 | $8.16 | 860 | — | — |
| 2002-10-04 | $5.80 | $10.07 | 1,480 | — | — |
| 2002-10-03 | $6.50 | $11.29 | 190 | — | — |
| 2002-10-02 | $6.60 | $11.46 | 150 | — | — |
| 2002-10-01 | $6.60 | $11.46 | 100 | — | — |
| 2002-09-30 | $7.20 | $12.50 | 10 | — | — |
| 2002-09-27 | $7.30 | $12.68 | 890 | — | — |
| 2002-09-26 | $6.20 | $10.77 | 360 | — | — |
| 2002-09-25 | $6.70 | $11.63 | 720 | — | — |
| 2002-09-24 | $7.30 | $12.68 | 310 | — | — |
| 2002-09-23 | $7.10 | $12.33 | 210 | — | — |
| 2002-09-20 | $7.20 | $12.50 | 490 | — | — |
| 2002-09-19 | $7.40 | $12.85 | 400 | — | — |
| 2002-09-18 | $7.80 | $13.54 | 0 | — | — |
| 2002-09-17 | $7.80 | $13.54 | 270 | — | — |
| 2002-09-16 | $7.50 | $13.02 | 30 | — | — |
| 2002-09-13 | $7.40 | $12.85 | 10 | — | — |
| 2002-09-12 | $7.30 | $12.68 | 50 | — | — |
| 2002-09-11 | $8.00 | $13.89 | 0 | — | — |
| 2002-09-10 | $8.00 | $13.89 | 0 | — | — |
| 2002-09-09 | $8.00 | $13.89 | 0 | — | — |
| 2002-09-06 | $8.00 | $13.89 | 100 | — | — |
| 2002-09-05 | $8.50 | $14.76 | 300 | — | — |
| 2002-09-04 | $7.40 | $12.85 | 90 | — | — |
| 2002-09-03 | $7.80 | $13.54 | 40 | — | — |
| 2002-08-30 | $8.00 | $13.89 | 100 | — | — |
| 2002-08-29 | $8.00 | $13.89 | 560 | — | — |
| 2002-08-28 | $7.80 | $13.54 | 970 | — | — |
| 2002-08-27 | $7.30 | $12.68 | 300 | — | — |
| 2002-08-26 | $7.80 | $13.54 | 300 | — | — |
| 2002-08-23 | $7.90 | $13.72 | 10 | — | — |
| 2002-08-22 | $7.50 | $13.02 | 440 | — | — |
| 2002-08-21 | $7.30 | $12.68 | 270 | — | — |
| 2002-08-20 | $8.00 | $13.89 | 170 | — | — |
| 2002-08-19 | $9.00 | $15.63 | 90 | — | — |
| 2002-08-16 | $8.00 | $13.89 | 1,620 | — | — |
| 2002-08-15 | $8.20 | $14.24 | 80 | — | — |
| 2002-08-14 | $9.10 | $15.80 | 160 | — | — |
| 2002-08-13 | $9.50 | $16.50 | 0 | — | — |
| 2002-08-12 | $9.50 | $16.50 | 100 | — | — |
| 2002-08-09 | $8.00 | $13.89 | 100 | — | — |
| 2002-08-08 | $8.50 | $14.76 | 70 | — | — |
| 2002-08-07 | $8.50 | $14.76 | 630 | — | — |
| 2002-08-06 | $8.50 | $14.76 | 460 | — | — |
| 2002-08-05 | $8.60 | $14.93 | 120 | — | — |
| 2002-08-02 | $8.80 | $15.28 | 320 | — | — |
| 2002-08-01 | $9.00 | $15.63 | 60 | — | — |
| 2002-07-31 | $9.00 | $15.63 | 430 | — | — |
| 2002-07-30 | $8.40 | $14.59 | 450 | — | — |
| 2002-07-29 | $8.40 | $14.59 | 40 | — | — |
| 2002-07-26 | $8.70 | $15.11 | 110 | — | — |
| 2002-07-25 | $8.70 | $15.11 | 1,140 | — | — |
| 2002-07-24 | $9.00 | $15.63 | 3,420 | — | — |
| 2002-07-23 | $10.40 | $18.06 | 5,970 | — | — |
| 2002-07-22 | $11.20 | $19.45 | 550 | — | — |
| 2002-07-19 | $10.50 | $18.23 | 3,690 | — | — |
| 2002-07-18 | $11.80 | $20.49 | 0 | — | — |
| 2002-07-17 | $11.80 | $20.49 | 300 | — | — |
| 2002-07-16 | $11.60 | $20.14 | 430 | — | — |
| 2002-07-15 | $11.50 | $19.97 | 1,660 | — | — |
| 2002-07-12 | $11.70 | $20.32 | 100 | — | — |
| 2002-07-11 | $11.60 | $20.14 | 160 | — | — |
| 2002-07-10 | $12.30 | $21.36 | 330 | — | — |
| 2002-07-09 | $12.00 | $20.84 | 30 | — | — |
| 2002-07-08 | $12.40 | $21.53 | 200 | — | — |
| 2002-07-05 | $12.50 | $21.71 | 110 | — | — |
| 2002-07-03 | $12.00 | $20.84 | 220 | — | — |
| 2002-07-02 | $12.90 | $22.40 | 300 | — | — |
| 2002-07-01 | $11.90 | $20.66 | 250 | — | — |
| 2002-06-28 | $12.50 | $21.71 | 250 | — | — |
| 2002-06-27 | $13.10 | $22.75 | 510 | — | — |
| 2002-06-26 | $12.50 | $21.71 | 10 | — | — |
| 2002-06-25 | $12.50 | $21.71 | 0 | — | — |
| 2002-06-24 | $12.50 | $21.71 | 90 | — | — |
| 2002-06-21 | $12.70 | $22.05 | 570 | — | — |
| 2002-06-20 | $13.00 | $22.57 | 0 | — | — |
| 2002-06-19 | $13.00 | $22.57 | 30 | — | — |
| 2002-06-18 | $13.30 | $23.09 | 210 | — | — |
| 2002-06-17 | $13.00 | $22.57 | 260 | — | — |
| 2002-06-14 | $12.90 | $22.40 | 840 | — | — |
| 2002-06-13 | $13.10 | $22.75 | 0 | — | — |
| 2002-06-12 | $13.10 | $22.75 | 440 | — | — |
| 2002-06-11 | $13.10 | $22.75 | 220 | — | — |
| 2002-06-10 | $13.10 | $22.75 | 190 | — | — |
| 2002-06-07 | $13.50 | $23.44 | 0 | — | — |
| 2002-06-06 | $13.50 | $23.44 | 30 | — | — |
| 2002-06-05 | $13.90 | $24.14 | 410 | — | — |
| 2002-06-04 | $13.80 | $23.96 | 380 | — | — |
| 2002-06-03 | $14.50 | $25.18 | 2,520 | — | — |
| 2002-05-31 | $13.10 | $22.75 | 850 | — | — |
| 2002-05-30 | $13.10 | $22.75 | 250 | — | — |
| 2002-05-29 | $13.40 | $23.27 | 300 | — | — |
| 2002-05-28 | $13.00 | $22.57 | 790 | — | — |
| 2002-05-24 | $13.20 | $22.92 | 1,460 | — | — |
| 2002-05-23 | $14.60 | $25.35 | 0 | — | — |
| 2002-05-22 | $14.60 | $25.35 | 0 | — | — |
| 2002-05-21 | $14.60 | $25.35 | 370 | — | — |
| 2002-05-20 | $15.60 | $27.09 | 660 | — | — |
| 2002-05-17 | $16.00 | $27.78 | 1,910 | — | — |
| 2002-05-16 | $13.50 | $23.44 | 190 | — | — |
| 2002-05-15 | $13.00 | $22.57 | 2,760 | — | — |
| 2002-05-14 | $13.20 | $22.92 | 0 | — | — |
| 2002-05-13 | $13.20 | $22.92 | 300 | — | — |
| 2002-05-10 | $13.60 | $23.62 | 310 | — | — |
| 2002-05-09 | $14.50 | $25.18 | 480 | — | — |
| 2002-05-08 | $14.00 | $24.31 | 90 | — | — |
| 2002-05-07 | $14.50 | $25.18 | 900 | — | — |
| 2002-05-06 | $14.20 | $24.66 | 240 | — | — |
| 2002-05-03 | $14.40 | $25.00 | 0 | — | — |
| 2002-05-02 | $14.40 | $25.00 | 540 | — | — |
| 2002-05-01 | $14.60 | $25.35 | 470 | — | — |
| 2002-04-30 | $14.50 | $25.18 | 1,340 | — | — |
| 2002-04-29 | $15.00 | $26.05 | 0 | — | — |
| 2002-04-26 | $15.00 | $26.05 | 220 | — | — |
| 2002-04-25 | $15.00 | $26.05 | 0 | — | — |
| 2002-04-24 | $15.00 | $26.05 | 590 | — | — |
| 2002-04-23 | $17.00 | $29.52 | 70 | — | — |
| 2002-04-22 | $18.00 | $31.26 | 110 | — | — |
| 2002-04-19 | $17.30 | $30.04 | 40 | — | — |
| 2002-04-18 | $17.00 | $29.52 | 740 | — | — |
| 2002-04-17 | $17.50 | $30.39 | 850 | — | — |
| 2002-04-16 | $18.00 | $31.26 | 270 | — | — |
| 2002-04-15 | $18.00 | $31.26 | 170 | — | — |
| 2002-04-12 | $18.50 | $32.12 | 0 | — | — |
| 2002-04-11 | $18.50 | $32.12 | 80 | — | — |
| 2002-04-10 | $19.00 | $32.99 | 130 | — | — |
| 2002-04-09 | $18.60 | $32.30 | 390 | — | — |
| 2002-04-08 | $19.90 | $34.55 | 140 | — | — |
| 2002-04-05 | $19.00 | $32.99 | 0 | — | — |
| 2002-04-04 | $19.00 | $32.99 | 150 | — | — |
| 2002-04-03 | $18.00 | $31.26 | 340 | — | — |
| 2002-04-02 | $18.10 | $31.43 | 150 | — | — |
| 2002-04-01 | $18.10 | $31.43 | 2,230 | — | — |
| 2002-03-28 | $17.90 | $31.08 | 60 | — | — |
| 2002-03-27 | $16.20 | $28.13 | 290 | — | — |
| 2002-03-26 | $16.00 | $27.78 | 710 | — | — |
| 2002-03-25 | $15.50 | $26.91 | 110 | — | — |
| 2002-03-22 | $16.00 | $27.78 | 2,920 | — | — |
| 2002-03-21 | $17.50 | $30.39 | 290 | — | — |
| 2002-03-20 | $16.20 | $28.13 | 600 | — | — |
| 2002-03-19 | $16.70 | $29.00 | 0 | — | — |
| 2002-03-18 | $16.70 | $29.00 | 410 | — | — |
| 2002-03-15 | $16.70 | $29.00 | 210 | — | — |
| 2002-03-14 | $16.10 | $27.96 | 210 | — | — |
| 2002-03-13 | $16.10 | $27.96 | 200 | — | — |
| 2002-03-12 | $16.00 | $27.78 | 150 | — | — |
| 2002-03-11 | $17.00 | $29.52 | 160 | — | — |
| 2002-03-08 | $16.00 | $27.78 | 2,160 | — | — |
| 2002-03-07 | $14.40 | $25.00 | 0 | — | — |
| 2002-03-06 | $14.40 | $25.00 | 930 | — | — |
| 2002-03-05 | $13.90 | $24.14 | 160 | — | — |
| 2002-03-04 | $14.00 | $24.31 | 0 | — | — |
| 2002-03-01 | $14.00 | $24.31 | 410 | — | — |
| 2002-02-28 | $14.00 | $24.31 | 390 | — | — |
| 2002-02-27 | $14.10 | $24.48 | 0 | — | — |
| 2002-02-26 | $14.10 | $24.48 | 540 | — | — |
| 2002-02-25 | $12.80 | $22.23 | 1,370 | — | — |
| 2002-02-22 | $14.00 | $24.31 | 0 | — | — |
| 2002-02-21 | $14.00 | $24.31 | 650 | — | — |
| 2002-02-20 | $13.10 | $22.75 | 120 | — | — |
| 2002-02-19 | $14.00 | $24.31 | 1,040 | — | — |
| 2002-02-15 | $14.00 | $24.31 | 0 | — | — |
| 2002-02-14 | $14.00 | $24.31 | 960 | — | — |
| 2002-02-13 | $14.40 | $25.00 | 300 | — | — |
| 2002-02-12 | $14.00 | $24.31 | 740 | — | — |
| 2002-02-11 | $14.00 | $24.31 | 1,560 | — | — |
| 2002-02-08 | $14.00 | $24.31 | 2,380 | — | — |
| 2002-02-07 | $14.10 | $24.48 | 930 | — | — |
| 2002-02-06 | $14.20 | $24.66 | 20 | — | — |
| 2002-02-05 | $14.20 | $24.66 | 1,310 | — | — |
| 2002-02-04 | $14.30 | $24.83 | 220 | — | — |
| 2002-02-01 | $14.60 | $25.35 | 870 | — | — |
| 2002-01-31 | $14.80 | $25.70 | 120 | — | — |
| 2002-01-30 | $14.90 | $25.87 | 290 | — | — |
| 2002-01-29 | $14.60 | $25.35 | 0 | — | — |
| 2002-01-28 | $14.60 | $25.35 | 520 | — | — |
| 2002-01-25 | $14.10 | $24.48 | 1,050 | — | — |
| 2002-01-24 | $14.10 | $24.48 | 0 | — | — |
| 2002-01-23 | $14.10 | $24.48 | 170 | — | — |
| 2002-01-22 | $14.10 | $24.48 | 1,530 | — | — |
| 2002-01-18 | $14.10 | $24.48 | 510 | — | — |
| 2002-01-17 | $14.20 | $24.66 | 0 | — | — |
| 2002-01-16 | $14.20 | $24.66 | 120 | — | — |
| 2002-01-15 | $14.80 | $25.70 | 990 | — | — |
| 2002-01-14 | $14.80 | $25.70 | 1,720 | — | — |
| 2002-01-11 | $14.30 | $24.83 | 920 | — | — |
| 2002-01-10 | $13.50 | $23.44 | 0 | — | — |
| 2002-01-09 | $13.50 | $23.44 | 30 | — | — |
| 2002-01-08 | $14.30 | $24.83 | 250 | — | — |
| 2002-01-07 | $13.50 | $23.44 | 2,990 | — | — |
| 2002-01-04 | $13.50 | $23.44 | 350 | — | — |
| 2002-01-03 | $13.40 | $23.27 | 900 | — | — |
| 2002-01-02 | $13.30 | $23.09 | 60 | — | — |