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
- 1996-02-22 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 | $2.56 | $2.56 | 11,925 | — | — |
| 2002-12-30 | $2.72 | $2.72 | 18,663 | — | — |
| 2002-12-27 | $2.40 | $2.40 | 15,363 | — | — |
| 2002-12-26 | $2.40 | $2.40 | 11,213 | — | — |
| 2002-12-24 | $2.72 | $2.72 | 8,275 | — | — |
| 2002-12-23 | $2.40 | $2.40 | 9,738 | — | — |
| 2002-12-20 | $2.48 | $2.48 | 11,913 | — | — |
| 2002-12-19 | $2.48 | $2.48 | 36,813 | — | — |
| 2002-12-18 | $2.40 | $2.40 | 138,163 | — | — |
| 2002-12-17 | $2.96 | $2.96 | 43,650 | — | — |
| 2002-12-16 | $3.52 | $3.52 | 4,500 | — | — |
| 2002-12-13 | $3.52 | $3.52 | 8,025 | — | — |
| 2002-12-12 | $3.60 | $3.60 | 4,850 | — | — |
| 2002-12-11 | $3.44 | $3.44 | 11,875 | — | — |
| 2002-12-10 | $3.68 | $3.68 | 8,525 | — | — |
| 2002-12-09 | $3.92 | $3.92 | 10,025 | — | — |
| 2002-12-06 | $4.32 | $4.32 | 7,363 | — | — |
| 2002-12-05 | $4.80 | $4.80 | 2,488 | — | — |
| 2002-12-04 | $5.12 | $5.12 | 13,800 | — | — |
| 2002-12-03 | $5.92 | $5.92 | 23,588 | — | — |
| 2002-12-02 | $6.32 | $6.32 | 43,900 | — | — |
| 2002-11-29 | $4.80 | $4.80 | 18,800 | — | — |
| 2002-11-27 | $3.84 | $3.84 | 48,050 | — | — |
| 2002-11-26 | $2.80 | $2.80 | 7,425 | — | — |
| 2002-11-25 | $2.80 | $2.80 | 10,938 | — | — |
| 2002-11-22 | $2.80 | $2.80 | 9,975 | — | — |
| 2002-11-21 | $2.88 | $2.88 | 5,088 | — | — |
| 2002-11-20 | $3.04 | $3.04 | 11,938 | — | — |
| 2002-11-19 | $2.64 | $2.64 | 10,738 | — | — |
| 2002-11-18 | $2.96 | $2.96 | 5,700 | — | — |
| 2002-11-15 | $2.88 | $2.88 | 2,513 | — | — |
| 2002-11-14 | $3.36 | $3.36 | 6,763 | — | — |
| 2002-11-13 | $2.96 | $2.96 | 7,063 | — | — |
| 2002-11-12 | $2.64 | $2.64 | 11,225 | — | — |
| 2002-11-11 | $3.20 | $3.20 | 4,163 | — | — |
| 2002-11-08 | $3.36 | $3.36 | 3,838 | — | — |
| 2002-11-07 | $3.12 | $3.12 | 5,375 | — | — |
| 2002-11-06 | $3.28 | $3.28 | 6,575 | — | — |
| 2002-11-05 | $3.28 | $3.28 | 3,625 | — | — |
| 2002-11-04 | $3.44 | $3.44 | 15,338 | — | — |
| 2002-11-01 | $3.60 | $3.60 | 4,863 | — | — |
| 2002-10-31 | $3.76 | $3.76 | 10,488 | — | — |
| 2002-10-30 | $4.32 | $4.32 | 2,888 | — | — |
| 2002-10-29 | $4.08 | $4.08 | 963 | — | — |
| 2002-10-28 | $4.24 | $4.24 | 5,238 | — | — |
| 2002-10-25 | $4.00 | $4.00 | 3,713 | — | — |
| 2002-10-24 | $3.36 | $3.36 | 3,288 | — | — |
| 2002-10-23 | $2.80 | $2.80 | 1,975 | — | — |
| 2002-10-22 | $3.28 | $3.28 | 838 | — | — |
| 2002-10-21 | $3.04 | $3.04 | 2,688 | — | — |
| 2002-10-18 | $3.20 | $3.20 | 3,525 | — | — |
| 2002-10-17 | $2.88 | $2.88 | 5,500 | — | — |
| 2002-10-16 | $2.56 | $2.56 | 4,863 | — | — |
| 2002-10-15 | $2.16 | $2.16 | 6,125 | — | — |
| 2002-10-14 | $2.08 | $2.08 | 3,038 | — | — |
| 2002-10-11 | $2.40 | $2.40 | 11,163 | — | — |
| 2002-10-10 | $2.16 | $2.16 | 12,488 | — | — |
| 2002-10-09 | $2.32 | $2.32 | 5,163 | — | — |
| 2002-10-08 | $2.64 | $2.64 | 4,850 | — | — |
| 2002-10-07 | $2.40 | $2.40 | 9,625 | — | — |
| 2002-10-04 | $2.72 | $2.72 | 11,563 | — | — |
| 2002-10-03 | $2.80 | $2.80 | 17,588 | — | — |
| 2002-10-02 | $2.96 | $2.96 | 3,388 | — | — |
| 2002-10-01 | $3.28 | $3.28 | 2,650 | — | — |
| 2002-09-30 | $3.12 | $3.12 | 12,175 | — | — |
| 2002-09-27 | $3.12 | $3.12 | 2,225 | — | — |
| 2002-09-26 | $3.20 | $3.20 | 2,475 | — | — |
| 2002-09-25 | $3.60 | $3.60 | 4,750 | — | — |
| 2002-09-24 | $3.04 | $3.04 | 12,075 | — | — |
| 2002-09-23 | $3.20 | $3.20 | 6,450 | — | — |
| 2002-09-20 | $3.20 | $3.20 | 2,613 | — | — |
| 2002-09-19 | $3.20 | $3.20 | 5,013 | — | — |
| 2002-09-18 | $3.20 | $3.20 | 2,838 | — | — |
| 2002-09-17 | $3.36 | $3.36 | 11,700 | — | — |
| 2002-09-16 | $3.52 | $3.52 | 4,500 | — | — |
| 2002-09-13 | $3.76 | $3.76 | 11,200 | — | — |
| 2002-09-12 | $4.00 | $4.00 | 4,963 | — | — |
| 2002-09-11 | $4.00 | $4.00 | 5,488 | — | — |
| 2002-09-10 | $3.92 | $3.92 | 1,938 | — | — |
| 2002-09-09 | $4.00 | $4.00 | 5,638 | — | — |
| 2002-09-06 | $4.00 | $4.00 | 1,025 | — | — |
| 2002-09-05 | $4.00 | $4.00 | 1,500 | — | — |
| 2002-09-04 | $4.40 | $4.40 | 10,763 | — | — |
| 2002-09-03 | $3.92 | $3.92 | 10,138 | — | — |
| 2002-08-30 | $4.16 | $4.16 | 4,350 | — | — |
| 2002-08-29 | $4.00 | $4.00 | 34,263 | — | — |
| 2002-08-28 | $4.40 | $4.40 | 3,788 | — | — |
| 2002-08-27 | $4.56 | $4.56 | 8,238 | — | — |
| 2002-08-26 | $4.40 | $4.40 | 7,500 | — | — |
| 2002-08-23 | $4.48 | $4.48 | 3,800 | — | — |
| 2002-08-22 | $4.24 | $4.24 | 1,925 | — | — |
| 2002-08-21 | $4.16 | $4.16 | 6,300 | — | — |
| 2002-08-20 | $4.24 | $4.24 | 2,788 | — | — |
| 2002-08-19 | $4.40 | $4.40 | 3,038 | — | — |
| 2002-08-16 | $4.16 | $4.16 | 1,588 | — | — |
| 2002-08-15 | $4.32 | $4.32 | 6,988 | — | — |
| 2002-08-14 | $4.24 | $4.24 | 5,263 | — | — |
| 2002-08-13 | $4.08 | $4.08 | 3,938 | — | — |
| 2002-08-12 | $4.32 | $4.32 | 3,975 | — | — |
| 2002-08-09 | $4.40 | $4.40 | 2,150 | — | — |
| 2002-08-08 | $4.80 | $4.80 | 4,700 | — | — |
| 2002-08-07 | $4.56 | $4.56 | 5,425 | — | — |
| 2002-08-06 | $4.00 | $4.00 | 10,350 | — | — |
| 2002-08-05 | $4.48 | $4.48 | 6,913 | — | — |
| 2002-08-02 | $4.64 | $4.64 | 12,675 | — | — |
| 2002-08-01 | $4.96 | $4.96 | 10,300 | — | — |
| 2002-07-31 | $4.64 | $4.64 | 32,275 | — | — |
| 2002-07-30 | $5.12 | $5.12 | 39,788 | — | — |
| 2002-07-29 | $4.96 | $4.96 | 10,013 | — | — |
| 2002-07-26 | $5.28 | $5.28 | 6,538 | — | — |
| 2002-07-25 | $4.88 | $4.88 | 7,138 | — | — |
| 2002-07-24 | $4.88 | $4.88 | 11,875 | — | — |
| 2002-07-23 | $5.52 | $5.52 | 18,025 | — | — |
| 2002-07-22 | $6.00 | $6.00 | 8,563 | — | — |
| 2002-07-19 | $6.24 | $6.24 | 12,688 | — | — |
| 2002-07-18 | $6.24 | $6.24 | 5,063 | — | — |
| 2002-07-17 | $6.72 | $6.72 | 10,625 | — | — |
| 2002-07-16 | $6.24 | $6.24 | 9,463 | — | — |
| 2002-07-15 | $6.32 | $6.32 | 4,875 | — | — |
| 2002-07-12 | $6.08 | $6.08 | 1,325 | — | — |
| 2002-07-11 | $6.48 | $6.48 | 5,000 | — | — |
| 2002-07-10 | $6.00 | $6.00 | 4,113 | — | — |
| 2002-07-09 | $6.32 | $6.32 | 2,800 | — | — |
| 2002-07-08 | $6.72 | $6.72 | 3,625 | — | — |
| 2002-07-05 | $6.56 | $6.56 | 4,250 | — | — |
| 2002-07-03 | $6.96 | $6.96 | 11,775 | — | — |
| 2002-07-02 | $6.16 | $6.16 | 10,988 | — | — |
| 2002-07-01 | $6.56 | $6.56 | 19,400 | — | — |
| 2002-06-28 | $7.20 | $7.20 | 181,888 | — | — |
| 2002-06-27 | $7.44 | $7.44 | 9,925 | — | — |
| 2002-06-26 | $7.44 | $7.44 | 12,588 | — | — |
| 2002-06-25 | $7.04 | $7.04 | 8,350 | — | — |
| 2002-06-24 | $6.72 | $6.72 | 11,675 | — | — |
| 2002-06-21 | $6.72 | $6.72 | 23,075 | — | — |
| 2002-06-20 | $6.64 | $6.64 | 15,488 | — | — |
| 2002-06-19 | $7.28 | $7.28 | 13,638 | — | — |
| 2002-06-18 | $8.00 | $8.00 | 15,150 | — | — |
| 2002-06-17 | $6.72 | $6.72 | 13,075 | — | — |
| 2002-06-14 | $6.80 | $6.80 | 10,475 | — | — |
| 2002-06-13 | $7.04 | $7.04 | 13,725 | — | — |
| 2002-06-12 | $6.72 | $6.72 | 28,600 | — | — |
| 2002-06-11 | $7.36 | $7.36 | 20,013 | — | — |
| 2002-06-10 | $8.16 | $8.16 | 10,650 | — | — |
| 2002-06-07 | $8.80 | $8.80 | 16,538 | — | — |
| 2002-06-06 | $8.72 | $8.72 | 9,688 | — | — |
| 2002-06-05 | $9.44 | $9.44 | 3,175 | — | — |
| 2002-06-04 | $9.36 | $9.36 | 5,775 | — | — |
| 2002-06-03 | $9.04 | $9.04 | 13,888 | — | — |
| 2002-05-31 | $9.60 | $9.60 | 11,350 | — | — |
| 2002-05-30 | $9.92 | $9.92 | 29,238 | — | — |
| 2002-05-29 | $11.12 | $11.12 | 6,700 | — | — |
| 2002-05-28 | $11.52 | $11.52 | 15,950 | — | — |
| 2002-05-24 | $11.28 | $11.28 | 10,375 | — | — |
| 2002-05-23 | $11.44 | $11.44 | 8,525 | — | — |
| 2002-05-22 | $10.88 | $10.88 | 9,588 | — | — |
| 2002-05-21 | $10.96 | $10.96 | 8,475 | — | — |
| 2002-05-20 | $11.04 | $11.04 | 13,038 | — | — |
| 2002-05-17 | $12.08 | $12.08 | 20,313 | — | — |
| 2002-05-16 | $12.08 | $12.08 | 5,188 | — | — |
| 2002-05-15 | $11.84 | $11.84 | 9,300 | — | — |
| 2002-05-14 | $12.00 | $12.00 | 15,575 | — | — |
| 2002-05-13 | $12.48 | $12.48 | 13,125 | — | — |
| 2002-05-10 | $11.76 | $11.76 | 15,713 | — | — |
| 2002-05-09 | $12.40 | $12.40 | 6,438 | — | — |
| 2002-05-08 | $13.28 | $13.28 | 9,300 | — | — |
| 2002-05-07 | $11.84 | $11.84 | 11,288 | — | — |
| 2002-05-06 | $12.24 | $12.24 | 6,925 | — | — |
| 2002-05-03 | $13.28 | $13.28 | 8,500 | — | — |
| 2002-05-02 | $12.64 | $12.64 | 15,188 | — | — |
| 2002-05-01 | $13.68 | $13.68 | 8,713 | — | — |
| 2002-04-30 | $13.60 | $13.60 | 13,625 | — | — |
| 2002-04-29 | $13.36 | $13.36 | 9,400 | — | — |
| 2002-04-26 | $12.80 | $12.80 | 9,625 | — | — |
| 2002-04-25 | $13.68 | $13.68 | 16,238 | — | — |
| 2002-04-24 | $15.04 | $15.04 | 7,563 | — | — |
| 2002-04-23 | $15.20 | $15.20 | 17,938 | — | — |
| 2002-04-22 | $15.20 | $15.20 | 16,225 | — | — |
| 2002-04-19 | $16.88 | $16.88 | 14,913 | — | — |
| 2002-04-18 | $16.16 | $16.16 | 17,588 | — | — |
| 2002-04-17 | $15.28 | $15.28 | 13,100 | — | — |
| 2002-04-16 | $14.48 | $14.48 | 11,650 | — | — |
| 2002-04-15 | $12.80 | $12.80 | 7,538 | — | — |
| 2002-04-12 | $12.72 | $12.72 | 9,538 | — | — |
| 2002-04-11 | $12.64 | $12.64 | 9,075 | — | — |
| 2002-04-10 | $14.08 | $14.08 | 11,550 | — | — |
| 2002-04-09 | $14.00 | $14.00 | 9,950 | — | — |
| 2002-04-08 | $14.72 | $14.72 | 9,138 | — | — |
| 2002-04-05 | $14.56 | $14.56 | 17,050 | — | — |
| 2002-04-04 | $15.44 | $15.44 | 35,538 | — | — |
| 2002-04-03 | $15.68 | $15.68 | 43,438 | — | — |
| 2002-04-02 | $12.16 | $12.16 | 14,075 | — | — |
| 2002-04-01 | $12.72 | $12.72 | 14,413 | — | — |
| 2002-03-28 | $12.40 | $12.40 | 25,463 | — | — |
| 2002-03-27 | $11.60 | $11.60 | 30,563 | — | — |
| 2002-03-26 | $13.36 | $13.36 | 14,000 | — | — |
| 2002-03-25 | $14.24 | $14.24 | 5,288 | — | — |
| 2002-03-22 | $14.88 | $14.88 | 5,638 | — | — |
| 2002-03-21 | $15.12 | $15.12 | 9,800 | — | — |
| 2002-03-20 | $14.40 | $14.40 | 11,463 | — | — |
| 2002-03-19 | $15.60 | $15.60 | 14,800 | — | — |
| 2002-03-18 | $16.72 | $16.72 | 12,288 | — | — |
| 2002-03-15 | $15.92 | $15.92 | 13,450 | — | — |
| 2002-03-14 | $15.36 | $15.36 | 11,650 | — | — |
| 2002-03-13 | $14.88 | $14.88 | 15,188 | — | — |
| 2002-03-12 | $15.04 | $15.04 | 15,475 | — | — |
| 2002-03-11 | $16.00 | $16.00 | 28,825 | — | — |
| 2002-03-08 | $16.32 | $16.32 | 47,350 | — | — |
| 2002-03-07 | $16.00 | $16.00 | 100,475 | — | — |
| 2002-03-06 | $13.60 | $13.60 | 44,088 | — | — |
| 2002-03-05 | $12.24 | $12.24 | 89,625 | — | — |
| 2002-03-04 | $10.88 | $10.88 | 71,525 | — | — |
| 2002-03-01 | $12.96 | $12.96 | 22,613 | — | — |
| 2002-02-28 | $12.56 | $12.56 | 40,363 | — | — |
| 2002-02-27 | $13.60 | $13.60 | 32,750 | — | — |
| 2002-02-26 | $14.48 | $14.48 | 6,650 | — | — |
| 2002-02-25 | $15.20 | $15.20 | 34,438 | — | — |
| 2002-02-22 | $15.04 | $15.04 | 19,613 | — | — |
| 2002-02-21 | $15.20 | $15.20 | 13,488 | — | — |
| 2002-02-20 | $16.16 | $16.16 | 7,538 | — | — |
| 2002-02-19 | $15.20 | $15.20 | 17,800 | — | — |
| 2002-02-15 | $15.60 | $15.60 | 24,250 | — | — |
| 2002-02-14 | $15.60 | $15.60 | 28,800 | — | — |
| 2002-02-13 | $17.20 | $17.20 | 14,600 | — | — |
| 2002-02-12 | $17.52 | $17.52 | 7,725 | — | — |
| 2002-02-11 | $18.32 | $18.32 | 16,625 | — | — |
| 2002-02-08 | $17.44 | $17.44 | 16,825 | — | — |
| 2002-02-07 | $18.80 | $18.80 | 20,863 | — | — |
| 2002-02-06 | $18.88 | $18.88 | 23,988 | — | — |
| 2002-02-05 | $20.40 | $20.40 | 10,600 | — | — |
| 2002-02-04 | $21.52 | $21.52 | 115,750 | — | — |
| 2002-02-01 | $23.04 | $23.04 | 29,175 | — | — |
| 2002-01-31 | $25.12 | $25.12 | 14,013 | — | — |
| 2002-01-30 | $27.20 | $27.20 | 83,300 | — | — |
| 2002-01-29 | $27.76 | $27.76 | 106,238 | — | — |
| 2002-01-28 | $26.80 | $26.80 | 13,400 | — | — |
| 2002-01-25 | $27.76 | $27.76 | 11,438 | — | — |
| 2002-01-24 | $28.80 | $28.80 | 13,163 | — | — |
| 2002-01-23 | $27.36 | $27.36 | 16,300 | — | — |
| 2002-01-22 | $25.84 | $25.84 | 11,138 | — | — |
| 2002-01-18 | $25.20 | $25.20 | 10,763 | — | — |
| 2002-01-17 | $26.00 | $26.00 | 13,488 | — | — |
| 2002-01-16 | $25.04 | $25.04 | 12,963 | — | — |
| 2002-01-15 | $26.40 | $26.40 | 161,363 | — | — |
| 2002-01-14 | $25.68 | $25.68 | 10,550 | — | — |
| 2002-01-11 | $27.92 | $27.92 | 3,625 | — | — |
| 2002-01-10 | $28.00 | $28.00 | 7,625 | — | — |
| 2002-01-09 | $28.00 | $28.00 | 17,350 | — | — |
| 2002-01-08 | $28.00 | $28.00 | 11,663 | — | — |
| 2002-01-07 | $28.00 | $28.00 | 16,925 | — | — |
| 2002-01-04 | $28.24 | $28.24 | 56,413 | — | — |
| 2002-01-03 | $31.84 | $31.84 | 20,275 | — | — |
| 2002-01-02 | $29.76 | $29.76 | 21,963 | — | — |