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
- 2000-08-04 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 | $4.20 | $4.20 | 141,117 | — | — |
| 2002-12-30 | $4.14 | $4.14 | 13,550 | — | — |
| 2002-12-27 | $4.14 | $4.14 | 19,400 | — | — |
| 2002-12-26 | $4.50 | $4.50 | 3,317 | — | — |
| 2002-12-24 | $4.62 | $4.62 | 317 | — | — |
| 2002-12-23 | $4.68 | $4.68 | 39,050 | — | — |
| 2002-12-20 | $4.50 | $4.50 | 10,750 | — | — |
| 2002-12-19 | $4.14 | $4.14 | 10,217 | — | — |
| 2002-12-18 | $4.38 | $4.38 | 3,917 | — | — |
| 2002-12-17 | $4.38 | $4.38 | 11,083 | — | — |
| 2002-12-16 | $4.62 | $4.62 | 4,767 | — | — |
| 2002-12-13 | $4.56 | $4.56 | 15,000 | — | — |
| 2002-12-12 | $4.50 | $4.50 | 28,833 | — | — |
| 2002-12-11 | $4.62 | $4.62 | 9,567 | — | — |
| 2002-12-10 | $4.56 | $4.56 | 22,367 | — | — |
| 2002-12-09 | $4.56 | $4.56 | 8,350 | — | — |
| 2002-12-06 | $4.68 | $4.68 | 3,450 | — | — |
| 2002-12-05 | $4.50 | $4.50 | 1,883 | — | — |
| 2002-12-04 | $4.80 | $4.80 | 13,450 | — | — |
| 2002-12-03 | $4.86 | $4.86 | 8,450 | — | — |
| 2002-12-02 | $4.98 | $4.98 | 24,317 | — | — |
| 2002-11-29 | $5.52 | $5.52 | 9,050 | — | — |
| 2002-11-27 | $5.28 | $5.28 | 13,083 | — | — |
| 2002-11-26 | $5.16 | $5.16 | 25,233 | — | — |
| 2002-11-25 | $5.34 | $5.34 | 404,200 | — | — |
| 2002-11-22 | $4.98 | $4.98 | 112,250 | — | — |
| 2002-11-21 | $4.26 | $4.26 | 25,733 | — | — |
| 2002-11-20 | $4.32 | $4.32 | 7,717 | — | — |
| 2002-11-19 | $4.38 | $4.38 | 47,900 | — | — |
| 2002-11-18 | $4.20 | $4.20 | 9,150 | — | — |
| 2002-11-15 | $3.90 | $3.90 | 5,083 | — | — |
| 2002-11-14 | $4.02 | $4.02 | 35,533 | — | — |
| 2002-11-13 | $3.24 | $3.24 | 8,600 | — | — |
| 2002-11-12 | $2.88 | $2.88 | 24,967 | — | — |
| 2002-11-11 | $2.82 | $2.82 | 39,383 | — | — |
| 2002-11-08 | $2.88 | $2.88 | 1,750 | — | — |
| 2002-11-07 | $2.88 | $2.88 | 2,833 | — | — |
| 2002-11-06 | $2.88 | $2.88 | 7,700 | — | — |
| 2002-11-05 | $3.00 | $3.00 | 17,167 | — | — |
| 2002-11-04 | $2.94 | $2.94 | 5,117 | — | — |
| 2002-11-01 | $2.88 | $2.88 | 8,233 | — | — |
| 2002-10-31 | $2.40 | $2.40 | 8,783 | — | — |
| 2002-10-30 | $2.46 | $2.46 | 12,017 | — | — |
| 2002-10-29 | $2.64 | $2.64 | 24,617 | — | — |
| 2002-10-28 | $2.52 | $2.52 | 5,367 | — | — |
| 2002-10-25 | $2.64 | $2.64 | 40,983 | — | — |
| 2002-10-24 | $2.52 | $2.52 | 23,933 | — | — |
| 2002-10-23 | $2.52 | $2.52 | 43,983 | — | — |
| 2002-10-22 | $2.64 | $2.64 | 4,867 | — | — |
| 2002-10-21 | $2.70 | $2.70 | 13,000 | — | — |
| 2002-10-18 | $2.88 | $2.88 | 33,867 | — | — |
| 2002-10-17 | $2.82 | $2.82 | 94,783 | — | — |
| 2002-10-16 | $2.40 | $2.40 | 48,717 | — | — |
| 2002-10-15 | $2.58 | $2.58 | 164,933 | — | — |
| 2002-10-14 | $2.34 | $2.34 | 1,750 | — | — |
| 2002-10-11 | $2.34 | $2.34 | 93,150 | — | — |
| 2002-10-10 | $2.28 | $2.28 | 30,400 | — | — |
| 2002-10-09 | $2.16 | $2.16 | 417 | — | — |
| 2002-10-08 | $2.34 | $2.34 | 11,767 | — | — |
| 2002-10-07 | $2.58 | $2.58 | 3,350 | — | — |
| 2002-10-04 | $2.46 | $2.46 | 2,683 | — | — |
| 2002-10-03 | $2.64 | $2.64 | 6,783 | — | — |
| 2002-10-02 | $2.64 | $2.64 | 9,317 | — | — |
| 2002-10-01 | $2.46 | $2.46 | 73,233 | — | — |
| 2002-09-30 | $2.28 | $2.28 | 177,667 | — | — |
| 2002-09-27 | $2.64 | $2.64 | 1,433 | — | — |
| 2002-09-26 | $2.70 | $2.70 | 23,717 | — | — |
| 2002-09-25 | $2.82 | $2.82 | 4,467 | — | — |
| 2002-09-24 | $2.88 | $2.88 | 2,900 | — | — |
| 2002-09-23 | $3.18 | $3.18 | 18,867 | — | — |
| 2002-09-20 | $3.36 | $3.36 | 833 | — | — |
| 2002-09-19 | $3.30 | $3.30 | 4,717 | — | — |
| 2002-09-18 | $2.94 | $2.94 | 7,267 | — | — |
| 2002-09-17 | $2.94 | $2.94 | 10,467 | — | — |
| 2002-09-16 | $2.94 | $2.94 | 11,083 | — | — |
| 2002-09-13 | $3.00 | $3.00 | 31,017 | — | — |
| 2002-09-12 | $3.48 | $3.48 | 45,183 | — | — |
| 2002-09-11 | $4.20 | $4.20 | 30,950 | — | — |
| 2002-09-10 | $4.50 | $4.50 | 43,833 | — | — |
| 2002-09-09 | $3.90 | $3.90 | 118,933 | — | — |
| 2002-09-06 | $4.08 | $4.08 | 68,000 | — | — |
| 2002-09-05 | $4.68 | $4.68 | 17,083 | — | — |
| 2002-09-04 | $4.86 | $4.86 | 38,783 | — | — |
| 2002-09-03 | $4.62 | $4.62 | 13,817 | — | — |
| 2002-08-30 | $4.86 | $4.86 | 7,367 | — | — |
| 2002-08-29 | $4.68 | $4.68 | 54,450 | — | — |
| 2002-08-28 | $4.92 | $4.92 | 113,333 | — | — |
| 2002-08-27 | $5.10 | $5.10 | 200,583 | — | — |
| 2002-08-26 | $5.46 | $5.46 | 33,183 | — | — |
| 2002-08-23 | $5.52 | $5.52 | 23,633 | — | — |
| 2002-08-22 | $5.70 | $5.70 | 10,767 | — | — |
| 2002-08-21 | $5.46 | $5.46 | 15,250 | — | — |
| 2002-08-20 | $6.00 | $6.00 | 29,650 | — | — |
| 2002-08-19 | $5.82 | $5.82 | 17,683 | — | — |
| 2002-08-16 | $6.18 | $6.18 | 48,800 | — | — |
| 2002-08-15 | $5.64 | $5.64 | 4,717 | — | — |
| 2002-08-14 | $5.52 | $5.52 | 5,833 | — | — |
| 2002-08-13 | $5.46 | $5.46 | 10,817 | — | — |
| 2002-08-12 | $5.70 | $5.70 | 4,850 | — | — |
| 2002-08-09 | $4.80 | $4.80 | 3,533 | — | — |
| 2002-08-08 | $4.62 | $4.62 | 4,717 | — | — |
| 2002-08-07 | $4.86 | $4.86 | 7,233 | — | — |
| 2002-08-06 | $4.80 | $4.80 | 4,417 | — | — |
| 2002-08-05 | $4.80 | $4.80 | 3,133 | — | — |
| 2002-08-02 | $4.80 | $4.80 | 8,183 | — | — |
| 2002-08-01 | $5.16 | $5.16 | 3,450 | — | — |
| 2002-07-31 | $5.16 | $5.16 | 1,633 | — | — |
| 2002-07-30 | $4.62 | $4.62 | 6,067 | — | — |
| 2002-07-29 | $4.44 | $4.44 | 22,417 | — | — |
| 2002-07-26 | $4.32 | $4.32 | 5,183 | — | — |
| 2002-07-25 | $4.14 | $4.14 | 7,500 | — | — |
| 2002-07-24 | $4.50 | $4.50 | 8,083 | — | — |
| 2002-07-23 | $4.50 | $4.50 | 11,417 | — | — |
| 2002-07-22 | $4.08 | $4.08 | 7,067 | — | — |
| 2002-07-19 | $4.20 | $4.20 | 7,700 | — | — |
| 2002-07-18 | $4.50 | $4.50 | 9,967 | — | — |
| 2002-07-17 | $4.38 | $4.38 | 154,200 | — | — |
| 2002-07-16 | $4.38 | $4.38 | 11,850 | — | — |
| 2002-07-15 | $4.32 | $4.32 | 25,633 | — | — |
| 2002-07-12 | $4.20 | $4.20 | 47,150 | — | — |
| 2002-07-11 | $5.10 | $5.10 | 11,200 | — | — |
| 2002-07-10 | $5.10 | $5.10 | 49,100 | — | — |
| 2002-07-09 | $5.40 | $5.40 | 21,000 | — | — |
| 2002-07-08 | $5.70 | $5.70 | 9,950 | — | — |
| 2002-07-05 | $5.70 | $5.70 | 11,450 | — | — |
| 2002-07-03 | $4.86 | $4.86 | 7,450 | — | — |
| 2002-07-02 | $4.80 | $4.80 | 9,017 | — | — |
| 2002-07-01 | $4.80 | $4.80 | 21,217 | — | — |
| 2002-06-28 | $5.10 | $5.10 | 280,883 | — | — |
| 2002-06-27 | $4.08 | $4.08 | 290,633 | — | — |
| 2002-06-26 | $4.50 | $4.50 | 68,333 | — | — |
| 2002-06-25 | $5.16 | $5.16 | 88,850 | — | — |
| 2002-06-24 | $5.70 | $5.70 | 31,817 | — | — |
| 2002-06-21 | $5.70 | $5.70 | 38,083 | — | — |
| 2002-06-20 | $5.88 | $5.88 | 26,183 | — | — |
| 2002-06-19 | $5.94 | $5.94 | 20,133 | — | — |
| 2002-06-18 | $5.94 | $5.94 | 28,317 | — | — |
| 2002-06-17 | $5.88 | $5.88 | 17,167 | — | — |
| 2002-06-14 | $5.88 | $5.88 | 17,017 | — | — |
| 2002-06-13 | $5.70 | $5.70 | 7,100 | — | — |
| 2002-06-12 | $5.88 | $5.88 | 23,017 | — | — |
| 2002-06-11 | $5.82 | $5.82 | 29,217 | — | — |
| 2002-06-10 | $6.00 | $6.00 | 162,200 | — | — |
| 2002-06-07 | $6.00 | $6.00 | 83,817 | — | — |
| 2002-06-06 | $5.70 | $5.70 | 42,217 | — | — |
| 2002-06-05 | $5.76 | $5.76 | 13,300 | — | — |
| 2002-06-04 | $5.70 | $5.70 | 60,317 | — | — |
| 2002-06-03 | $6.18 | $6.18 | 142,167 | — | — |
| 2002-05-31 | $6.06 | $6.06 | 252,083 | — | — |
| 2002-05-30 | $6.12 | $6.12 | 120,467 | — | — |
| 2002-05-29 | $7.32 | $7.32 | 36,450 | — | — |
| 2002-05-28 | $6.90 | $6.90 | 321,750 | — | — |
| 2002-05-24 | $7.02 | $7.02 | 31,500 | — | — |
| 2002-05-23 | $7.26 | $7.26 | 36,567 | — | — |
| 2002-05-22 | $7.20 | $7.20 | 42,167 | — | — |
| 2002-05-21 | $7.44 | $7.44 | 29,450 | — | — |
| 2002-05-20 | $7.20 | $7.20 | 59,200 | — | — |
| 2002-05-17 | $7.38 | $7.38 | 108,000 | — | — |
| 2002-05-16 | $6.84 | $6.84 | 609,883 | — | — |
| 2002-05-15 | $7.50 | $7.50 | 58,650 | — | — |
| 2002-05-14 | $8.64 | $8.64 | 43,367 | — | — |
| 2002-05-13 | $9.00 | $9.00 | 34,900 | — | — |
| 2002-05-10 | $9.12 | $9.12 | 67,900 | — | — |
| 2002-05-09 | $9.84 | $9.84 | 30,667 | — | — |
| 2002-05-08 | $10.14 | $10.14 | 32,300 | — | — |
| 2002-05-07 | $10.20 | $10.20 | 77,517 | — | — |
| 2002-05-06 | $11.46 | $11.46 | 141,283 | — | — |
| 2002-05-03 | $12.84 | $12.84 | 146,500 | — | — |
| 2002-05-02 | $12.90 | $12.90 | 34,750 | — | — |
| 2002-05-01 | $14.40 | $14.40 | 14,917 | — | — |
| 2002-04-30 | $14.40 | $14.40 | 26,967 | — | — |
| 2002-04-29 | $13.86 | $13.86 | 16,883 | — | — |
| 2002-04-26 | $14.28 | $14.28 | 59,750 | — | — |
| 2002-04-25 | $14.76 | $14.76 | 130,467 | — | — |
| 2002-04-24 | $13.50 | $13.50 | 213,733 | — | — |
| 2002-04-23 | $12.18 | $12.18 | 63,433 | — | — |
| 2002-04-22 | $12.30 | $12.30 | 129,733 | — | — |
| 2002-04-19 | $12.66 | $12.66 | 20,583 | — | — |
| 2002-04-18 | $12.90 | $12.90 | 177,767 | — | — |
| 2002-04-17 | $12.78 | $12.78 | 17,533 | — | — |
| 2002-04-16 | $12.90 | $12.90 | 106,933 | — | — |
| 2002-04-15 | $12.48 | $12.48 | 54,667 | — | — |
| 2002-04-12 | $12.72 | $12.72 | 41,383 | — | — |
| 2002-04-11 | $12.36 | $12.36 | 39,667 | — | — |
| 2002-04-10 | $12.90 | $12.90 | 37,700 | — | — |
| 2002-04-09 | $12.72 | $12.72 | 65,067 | — | — |
| 2002-04-08 | $13.08 | $13.08 | 105,633 | — | — |
| 2002-04-05 | $13.56 | $13.56 | 831,367 | — | — |
| 2002-04-04 | $17.10 | $17.10 | 80,300 | — | — |
| 2002-04-03 | $16.50 | $16.50 | 70,883 | — | — |
| 2002-04-02 | $15.78 | $15.78 | 27,100 | — | — |
| 2002-04-01 | $15.12 | $15.12 | 42,783 | — | — |
| 2002-03-28 | $15.54 | $15.54 | 52,917 | — | — |
| 2002-03-27 | $16.20 | $16.20 | 72,950 | — | — |
| 2002-03-26 | $15.72 | $15.72 | 43,267 | — | — |
| 2002-03-25 | $15.60 | $15.60 | 44,017 | — | — |
| 2002-03-22 | $15.90 | $15.90 | 31,767 | — | — |
| 2002-03-21 | $16.20 | $16.20 | 29,917 | — | — |
| 2002-03-20 | $15.30 | $15.30 | 28,667 | — | — |
| 2002-03-19 | $15.30 | $15.30 | 51,633 | — | — |
| 2002-03-18 | $15.36 | $15.36 | 46,733 | — | — |
| 2002-03-15 | $15.84 | $15.84 | 58,283 | — | — |
| 2002-03-14 | $16.20 | $16.20 | 57,667 | — | — |
| 2002-03-13 | $16.20 | $16.20 | 178,633 | — | — |
| 2002-03-12 | $16.56 | $16.56 | 242,333 | — | — |
| 2002-03-11 | $15.72 | $15.72 | 146,417 | — | — |
| 2002-03-08 | $13.86 | $13.86 | 115,467 | — | — |
| 2002-03-07 | $13.20 | $13.20 | 59,433 | — | — |
| 2002-03-06 | $12.90 | $12.90 | 172,133 | — | — |
| 2002-03-05 | $12.78 | $12.78 | 75,150 | — | — |
| 2002-03-04 | $12.60 | $12.60 | 206,517 | — | — |
| 2002-03-01 | $12.48 | $12.48 | 184,483 | — | — |
| 2002-02-28 | $13.20 | $13.20 | 84,833 | — | — |
| 2002-02-27 | $13.08 | $13.08 | 80,717 | — | — |
| 2002-02-26 | $13.14 | $13.14 | 64,750 | — | — |
| 2002-02-25 | $13.68 | $13.68 | 120,933 | — | — |
| 2002-02-22 | $13.44 | $13.44 | 26,017 | — | — |
| 2002-02-21 | $13.20 | $13.20 | 166,567 | — | — |
| 2002-02-20 | $13.08 | $13.08 | 51,117 | — | — |
| 2002-02-19 | $13.32 | $13.32 | 62,000 | — | — |
| 2002-02-15 | $13.32 | $13.32 | 95,167 | — | — |
| 2002-02-14 | $13.86 | $13.86 | 110,883 | — | — |
| 2002-02-13 | $14.28 | $14.28 | 136,300 | — | — |
| 2002-02-12 | $14.40 | $14.40 | 404,367 | — | — |
| 2002-02-11 | $13.68 | $13.68 | 417,933 | — | — |
| 2002-02-08 | $12.12 | $12.12 | 653,933 | — | — |
| 2002-02-07 | $12.30 | $12.30 | 2,081,150 | — | — |
| 2002-02-06 | $24.00 | $24.00 | 61,567 | — | — |
| 2002-02-05 | $31.08 | $31.08 | 21,300 | — | — |
| 2002-02-04 | $32.52 | $32.52 | 27,433 | — | — |
| 2002-02-01 | $36.12 | $36.12 | 129,050 | — | — |
| 2002-01-31 | $37.74 | $37.74 | 17,267 | — | — |
| 2002-01-30 | $37.44 | $37.44 | 6,617 | — | — |
| 2002-01-29 | $37.56 | $37.56 | 36,300 | — | — |
| 2002-01-28 | $39.30 | $39.30 | 18,467 | — | — |
| 2002-01-25 | $39.12 | $39.12 | 14,317 | — | — |
| 2002-01-24 | $39.60 | $39.60 | 17,433 | — | — |
| 2002-01-23 | $40.50 | $40.50 | 28,100 | — | — |
| 2002-01-22 | $38.40 | $38.40 | 29,633 | — | — |
| 2002-01-18 | $40.68 | $40.68 | 11,450 | — | — |
| 2002-01-17 | $41.58 | $41.58 | 76,867 | — | — |
| 2002-01-16 | $39.78 | $39.78 | 48,367 | — | — |
| 2002-01-15 | $39.42 | $39.42 | 14,900 | — | — |
| 2002-01-14 | $40.44 | $40.44 | 45,717 | — | — |
| 2002-01-11 | $39.84 | $39.84 | 181,033 | — | — |
| 2002-01-10 | $36.78 | $36.78 | 42,367 | — | — |
| 2002-01-09 | $35.88 | $35.88 | 35,367 | — | — |
| 2002-01-08 | $36.84 | $36.84 | 25,833 | — | — |
| 2002-01-07 | $37.02 | $37.02 | 10,367 | — | — |
| 2002-01-04 | $36.90 | $36.90 | 19,233 | — | — |
| 2002-01-03 | $36.90 | $36.90 | 19,683 | — | — |
| 2002-01-02 | $37.62 | $37.62 | 21,517 | — | — |