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
- 1989-01-03 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 | $1.23 | $1.23 | 9,600 | — | — |
| 2002-12-30 | $1.22 | $1.22 | 4,600 | — | — |
| 2002-12-27 | $1.21 | $1.21 | 12,400 | — | — |
| 2002-12-26 | $1.22 | $1.22 | 2,900 | — | — |
| 2002-12-24 | $1.21 | $1.21 | 12,900 | — | — |
| 2002-12-23 | $1.21 | $1.21 | 13,400 | — | — |
| 2002-12-20 | $1.22 | $1.22 | 2,700 | — | — |
| 2002-12-19 | $1.21 | $1.21 | 4,400 | — | — |
| 2002-12-18 | $1.25 | $1.25 | 8,300 | — | — |
| 2002-12-17 | $1.24 | $1.24 | 6,400 | — | — |
| 2002-12-16 | $1.30 | $1.30 | 12,800 | — | — |
| 2002-12-13 | $1.26 | $1.26 | 13,600 | — | — |
| 2002-12-12 | $1.34 | $1.34 | 8,400 | — | — |
| 2002-12-11 | $1.35 | $1.35 | 9,300 | — | — |
| 2002-12-10 | $1.43 | $1.43 | 12,100 | — | — |
| 2002-12-09 | $1.22 | $1.22 | 8,400 | — | — |
| 2002-12-06 | $1.26 | $1.26 | 26,900 | — | — |
| 2002-12-05 | $1.31 | $1.31 | 40,800 | — | — |
| 2002-12-04 | $1.36 | $1.36 | 75,400 | — | — |
| 2002-12-03 | $1.15 | $1.15 | 5,500 | — | — |
| 2002-12-02 | $1.14 | $1.14 | 6,500 | — | — |
| 2002-11-29 | $1.15 | $1.15 | 1,700 | — | — |
| 2002-11-27 | $1.18 | $1.18 | 11,900 | — | — |
| 2002-11-26 | $1.25 | $1.25 | 24,300 | — | — |
| 2002-11-25 | $1.23 | $1.23 | 45,500 | — | — |
| 2002-11-22 | $1.25 | $1.25 | 55,700 | — | — |
| 2002-11-21 | $1.19 | $1.19 | 53,800 | — | — |
| 2002-11-20 | $1.00 | $1.00 | 3,000 | — | — |
| 2002-11-19 | $1.01 | $1.01 | 3,800 | — | — |
| 2002-11-18 | $1.00 | $1.00 | 14,300 | — | — |
| 2002-11-15 | $0.95 | $0.95 | 40,800 | — | — |
| 2002-11-14 | $1.02 | $1.02 | 8,500 | — | — |
| 2002-11-13 | $1.00 | $1.00 | 7,400 | — | — |
| 2002-11-12 | $1.13 | $1.13 | 41,400 | — | — |
| 2002-11-11 | $1.10 | $1.10 | 0 | — | — |
| 2002-11-08 | $1.10 | $1.10 | 12,400 | — | — |
| 2002-11-07 | $1.09 | $1.09 | 5,800 | — | — |
| 2002-11-06 | $1.07 | $1.07 | 8,000 | — | — |
| 2002-11-05 | $0.97 | $0.97 | 3,800 | — | — |
| 2002-11-04 | $0.97 | $0.97 | 13,200 | — | — |
| 2002-11-01 | $0.94 | $0.94 | 20,700 | — | — |
| 2002-10-31 | $1.14 | $1.14 | 6,400 | — | — |
| 2002-10-30 | $1.05 | $1.05 | 7,600 | — | — |
| 2002-10-29 | $1.05 | $1.05 | 4,100 | — | — |
| 2002-10-28 | $1.10 | $1.10 | 11,900 | — | — |
| 2002-10-25 | $1.09 | $1.09 | 8,200 | — | — |
| 2002-10-24 | $1.08 | $1.08 | 7,700 | — | — |
| 2002-10-23 | $0.85 | $0.85 | 21,300 | — | — |
| 2002-10-22 | $0.92 | $0.92 | 5,900 | — | — |
| 2002-10-21 | $0.94 | $0.94 | 5,500 | — | — |
| 2002-10-18 | $0.91 | $0.91 | 2,900 | — | — |
| 2002-10-17 | $0.99 | $0.99 | 2,900 | — | — |
| 2002-10-16 | $0.96 | $0.96 | 4,400 | — | — |
| 2002-10-15 | $0.95 | $0.95 | 17,100 | — | — |
| 2002-10-14 | $1.05 | $1.05 | 8,200 | — | — |
| 2002-10-11 | $1.00 | $1.00 | 9,100 | — | — |
| 2002-10-10 | $0.86 | $0.86 | 8,200 | — | — |
| 2002-10-09 | $0.94 | $0.94 | 0 | — | — |
| 2002-10-08 | $0.94 | $0.94 | 1,100 | — | — |
| 2002-10-07 | $1.08 | $1.08 | 1,600 | — | — |
| 2002-10-04 | $1.08 | $1.08 | 12,600 | — | — |
| 2002-10-03 | $0.95 | $0.95 | 6,900 | — | — |
| 2002-10-02 | $1.05 | $1.05 | 6,100 | — | — |
| 2002-10-01 | $0.95 | $0.95 | 2,300 | — | — |
| 2002-09-30 | $0.95 | $0.95 | 7,900 | — | — |
| 2002-09-27 | $0.98 | $0.98 | 100 | — | — |
| 2002-09-26 | $0.98 | $0.98 | 9,400 | — | — |
| 2002-09-25 | $0.98 | $0.98 | 27,200 | — | — |
| 2002-09-24 | $1.01 | $1.01 | 16,700 | — | — |
| 2002-09-23 | $0.93 | $0.93 | 6,400 | — | — |
| 2002-09-20 | $1.00 | $1.00 | 2,000 | — | — |
| 2002-09-19 | $1.03 | $1.03 | 66,500 | — | — |
| 2002-09-18 | $1.06 | $1.06 | 1,700 | — | — |
| 2002-09-17 | $1.13 | $1.13 | 5,700 | — | — |
| 2002-09-16 | $0.92 | $0.92 | 16,600 | — | — |
| 2002-09-13 | $1.16 | $1.16 | 4,100 | — | — |
| 2002-09-12 | $1.06 | $1.06 | 7,900 | — | — |
| 2002-09-11 | $1.07 | $1.07 | 12,900 | — | — |
| 2002-09-10 | $0.96 | $0.96 | 4,600 | — | — |
| 2002-09-09 | $1.01 | $1.01 | 14,700 | — | — |
| 2002-09-06 | $1.01 | $1.01 | 17,100 | — | — |
| 2002-09-05 | $1.09 | $1.09 | 1,700 | — | — |
| 2002-09-04 | $1.12 | $1.12 | 2,000 | — | — |
| 2002-09-03 | $1.15 | $1.15 | 2,100 | — | — |
| 2002-08-30 | $1.22 | $1.22 | 2,300 | — | — |
| 2002-08-29 | $1.21 | $1.21 | 6,000 | — | — |
| 2002-08-28 | $1.33 | $1.33 | 800 | — | — |
| 2002-08-27 | $1.20 | $1.20 | 3,100 | — | — |
| 2002-08-26 | $1.20 | $1.20 | 5,000 | — | — |
| 2002-08-23 | $1.20 | $1.20 | 4,100 | — | — |
| 2002-08-22 | $1.29 | $1.29 | 23,500 | — | — |
| 2002-08-21 | $1.00 | $1.00 | 13,600 | — | — |
| 2002-08-20 | $1.00 | $1.00 | 53,700 | — | — |
| 2002-08-19 | $1.09 | $1.09 | 500 | — | — |
| 2002-08-16 | $1.08 | $1.08 | 1,200 | — | — |
| 2002-08-15 | $1.19 | $1.19 | 4,200 | — | — |
| 2002-08-14 | $1.10 | $1.10 | 3,400 | — | — |
| 2002-08-13 | $1.10 | $1.10 | 5,000 | — | — |
| 2002-08-12 | $1.15 | $1.15 | 8,800 | — | — |
| 2002-08-09 | $1.08 | $1.08 | 5,400 | — | — |
| 2002-08-08 | $1.08 | $1.08 | 7,200 | — | — |
| 2002-08-07 | $1.18 | $1.18 | 8,300 | — | — |
| 2002-08-06 | $1.10 | $1.10 | 2,900 | — | — |
| 2002-08-05 | $1.15 | $1.15 | 5,800 | — | — |
| 2002-08-02 | $1.08 | $1.08 | 18,700 | — | — |
| 2002-08-01 | $0.95 | $0.95 | 2,000 | — | — |
| 2002-07-31 | $1.05 | $1.05 | 8,000 | — | — |
| 2002-07-30 | $1.00 | $1.00 | 12,400 | — | — |
| 2002-07-29 | $1.05 | $1.05 | 21,100 | — | — |
| 2002-07-26 | $1.04 | $1.04 | 23,600 | — | — |
| 2002-07-25 | $1.15 | $1.15 | 30,700 | — | — |
| 2002-07-24 | $1.19 | $1.19 | 25,400 | — | — |
| 2002-07-23 | $1.20 | $1.20 | 4,400 | — | — |
| 2002-07-22 | $1.14 | $1.14 | 21,900 | — | — |
| 2002-07-19 | $1.08 | $1.08 | 10,400 | — | — |
| 2002-07-18 | $1.17 | $1.17 | 33,800 | — | — |
| 2002-07-17 | $1.15 | $1.15 | 38,500 | — | — |
| 2002-07-16 | $1.19 | $1.19 | 15,400 | — | — |
| 2002-07-15 | $1.15 | $1.15 | 11,900 | — | — |
| 2002-07-12 | $1.29 | $1.29 | 1,600 | — | — |
| 2002-07-11 | $1.17 | $1.17 | 24,500 | — | — |
| 2002-07-10 | $1.25 | $1.25 | 18,000 | — | — |
| 2002-07-09 | $1.28 | $1.28 | 13,700 | — | — |
| 2002-07-08 | $1.25 | $1.25 | 19,300 | — | — |
| 2002-07-05 | $1.25 | $1.25 | 2,800 | — | — |
| 2002-07-03 | $1.25 | $1.25 | 62,000 | — | — |
| 2002-07-02 | $1.21 | $1.21 | 24,500 | — | — |
| 2002-07-01 | $1.35 | $1.35 | 22,000 | — | — |
| 2002-06-28 | $1.29 | $1.29 | 24,200 | — | — |
| 2002-06-27 | $1.35 | $1.35 | 26,100 | — | — |
| 2002-06-26 | $1.45 | $1.45 | 15,600 | — | — |
| 2002-06-25 | $1.54 | $1.54 | 12,800 | — | — |
| 2002-06-24 | $1.40 | $1.40 | 4,800 | — | — |
| 2002-06-21 | $1.41 | $1.41 | 200 | — | — |
| 2002-06-20 | $1.40 | $1.40 | 300 | — | — |
| 2002-06-19 | $1.54 | $1.54 | 10,800 | — | — |
| 2002-06-18 | $1.43 | $1.43 | 2,600 | — | — |
| 2002-06-17 | $1.20 | $1.20 | 14,100 | — | — |
| 2002-06-14 | $1.43 | $1.43 | 5,700 | — | — |
| 2002-06-13 | $1.44 | $1.44 | 4,000 | — | — |
| 2002-06-12 | $1.44 | $1.44 | 19,900 | — | — |
| 2002-06-11 | $1.49 | $1.49 | 18,300 | — | — |
| 2002-06-10 | $1.50 | $1.50 | 2,400 | — | — |
| 2002-06-07 | $1.52 | $1.52 | 5,900 | — | — |
| 2002-06-06 | $1.57 | $1.57 | 1,500 | — | — |
| 2002-06-05 | $1.65 | $1.65 | 0 | — | — |
| 2002-06-04 | $1.65 | $1.65 | 400 | — | — |
| 2002-06-03 | $1.57 | $1.57 | 400 | — | — |
| 2002-05-31 | $1.55 | $1.55 | 3,300 | — | — |
| 2002-05-30 | $1.50 | $1.50 | 17,600 | — | — |
| 2002-05-29 | $1.59 | $1.59 | 4,300 | — | — |
| 2002-05-28 | $1.56 | $1.56 | 7,900 | — | — |
| 2002-05-24 | $1.60 | $1.60 | 27,900 | — | — |
| 2002-05-23 | $1.73 | $1.73 | 400 | — | — |
| 2002-05-22 | $1.60 | $1.60 | 10,600 | — | — |
| 2002-05-21 | $1.60 | $1.60 | 2,000 | — | — |
| 2002-05-20 | $1.74 | $1.74 | 100 | — | — |
| 2002-05-17 | $1.77 | $1.77 | 2,800 | — | — |
| 2002-05-16 | $1.70 | $1.70 | 3,500 | — | — |
| 2002-05-15 | $1.75 | $1.75 | 2,700 | — | — |
| 2002-05-14 | $1.77 | $1.77 | 7,300 | — | — |
| 2002-05-13 | $1.68 | $1.68 | 2,700 | — | — |
| 2002-05-10 | $1.58 | $1.58 | 6,300 | — | — |
| 2002-05-09 | $1.58 | $1.58 | 2,800 | — | — |
| 2002-05-08 | $1.57 | $1.57 | 1,500 | — | — |
| 2002-05-07 | $1.56 | $1.56 | 5,700 | — | — |
| 2002-05-06 | $1.66 | $1.66 | 5,900 | — | — |
| 2002-05-03 | $1.62 | $1.62 | 2,900 | — | — |
| 2002-05-02 | $1.62 | $1.62 | 21,500 | — | — |
| 2002-05-01 | $1.73 | $1.73 | 26,600 | — | — |
| 2002-04-30 | $1.71 | $1.71 | 11,500 | — | — |
| 2002-04-29 | $1.71 | $1.71 | 27,500 | — | — |
| 2002-04-26 | $1.84 | $1.84 | 19,000 | — | — |
| 2002-04-25 | $1.86 | $1.86 | 42,400 | — | — |
| 2002-04-24 | $1.88 | $1.88 | 64,600 | — | — |
| 2002-04-23 | $2.42 | $2.42 | 19,700 | — | — |
| 2002-04-22 | $2.57 | $2.57 | 20,700 | — | — |
| 2002-04-19 | $2.54 | $2.54 | 27,500 | — | — |
| 2002-04-18 | $2.42 | $2.42 | 25,200 | — | — |
| 2002-04-17 | $2.35 | $2.35 | 17,400 | — | — |
| 2002-04-16 | $2.25 | $2.25 | 16,800 | — | — |
| 2002-04-15 | $2.25 | $2.25 | 9,400 | — | — |
| 2002-04-12 | $2.30 | $2.30 | 4,900 | — | — |
| 2002-04-11 | $2.30 | $2.30 | 9,100 | — | — |
| 2002-04-10 | $2.45 | $2.45 | 9,900 | — | — |
| 2002-04-09 | $2.25 | $2.25 | 5,500 | — | — |
| 2002-04-08 | $2.18 | $2.18 | 33,000 | — | — |
| 2002-04-05 | $2.29 | $2.29 | 20,900 | — | — |
| 2002-04-04 | $2.43 | $2.43 | 9,800 | — | — |
| 2002-04-03 | $2.37 | $2.37 | 11,900 | — | — |
| 2002-04-02 | $2.52 | $2.52 | 29,700 | — | — |
| 2002-04-01 | $2.56 | $2.56 | 11,200 | — | — |
| 2002-03-28 | $2.71 | $2.71 | 8,100 | — | — |
| 2002-03-27 | $2.70 | $2.70 | 0 | — | — |
| 2002-03-26 | $2.70 | $2.70 | 9,300 | — | — |
| 2002-03-25 | $2.67 | $2.67 | 37,200 | — | — |
| 2002-03-22 | $2.41 | $2.41 | 38,500 | — | — |
| 2002-03-21 | $2.63 | $2.63 | 8,500 | — | — |
| 2002-03-20 | $2.80 | $2.80 | 35,100 | — | — |
| 2002-03-19 | $2.85 | $2.85 | 56,400 | — | — |
| 2002-03-18 | $2.81 | $2.81 | 78,800 | — | — |
| 2002-03-15 | $2.55 | $2.55 | 72,500 | — | — |
| 2002-03-14 | $2.40 | $2.40 | 147,100 | — | — |
| 2002-03-13 | $2.07 | $2.07 | 5,700 | — | — |
| 2002-03-12 | $2.07 | $2.07 | 13,200 | — | — |
| 2002-03-11 | $2.05 | $2.05 | 6,700 | — | — |
| 2002-03-08 | $2.04 | $2.04 | 3,800 | — | — |
| 2002-03-07 | $1.95 | $1.95 | 12,200 | — | — |
| 2002-03-06 | $2.00 | $2.00 | 4,000 | — | — |
| 2002-03-05 | $1.94 | $1.94 | 34,900 | — | — |
| 2002-03-04 | $2.00 | $2.00 | 9,200 | — | — |
| 2002-03-01 | $2.00 | $2.00 | 11,400 | — | — |
| 2002-02-28 | $2.02 | $2.02 | 15,500 | — | — |
| 2002-02-27 | $1.91 | $1.91 | 24,900 | — | — |
| 2002-02-26 | $1.95 | $1.95 | 6,700 | — | — |
| 2002-02-25 | $1.76 | $1.76 | 3,100 | — | — |
| 2002-02-22 | $1.90 | $1.90 | 11,500 | — | — |
| 2002-02-21 | $1.94 | $1.94 | 7,300 | — | — |
| 2002-02-20 | $1.80 | $1.80 | 17,000 | — | — |
| 2002-02-19 | $1.75 | $1.75 | 10,000 | — | — |
| 2002-02-15 | $1.75 | $1.75 | 7,700 | — | — |
| 2002-02-14 | $1.96 | $1.96 | 6,200 | — | — |
| 2002-02-13 | $1.94 | $1.94 | 23,800 | — | — |
| 2002-02-12 | $1.72 | $1.72 | 20,900 | — | — |
| 2002-02-11 | $1.51 | $1.51 | 16,000 | — | — |
| 2002-02-08 | $1.66 | $1.66 | 23,900 | — | — |
| 2002-02-07 | $1.65 | $1.65 | 26,900 | — | — |
| 2002-02-06 | $1.65 | $1.65 | 32,400 | — | — |
| 2002-02-05 | $1.81 | $1.81 | 13,900 | — | — |
| 2002-02-04 | $1.84 | $1.84 | 74,000 | — | — |
| 2002-02-01 | $2.03 | $2.03 | 21,700 | — | — |
| 2002-01-31 | $2.11 | $2.11 | 12,600 | — | — |
| 2002-01-30 | $2.07 | $2.07 | 39,700 | — | — |
| 2002-01-29 | $2.09 | $2.09 | 88,400 | — | — |
| 2002-01-28 | $2.03 | $2.03 | 51,700 | — | — |
| 2002-01-25 | $1.93 | $1.93 | 17,600 | — | — |
| 2002-01-24 | $1.73 | $1.73 | 5,000 | — | — |
| 2002-01-23 | $1.75 | $1.75 | 4,600 | — | — |
| 2002-01-22 | $1.74 | $1.74 | 6,300 | — | — |
| 2002-01-18 | $1.65 | $1.65 | 4,500 | — | — |
| 2002-01-17 | $1.64 | $1.64 | 7,400 | — | — |
| 2002-01-16 | $1.59 | $1.59 | 4,000 | — | — |
| 2002-01-15 | $1.69 | $1.69 | 17,000 | — | — |
| 2002-01-14 | $1.73 | $1.73 | 1,200 | — | — |
| 2002-01-11 | $1.78 | $1.78 | 7,900 | — | — |
| 2002-01-10 | $1.73 | $1.73 | 10,400 | — | — |
| 2002-01-09 | $1.74 | $1.74 | 9,200 | — | — |
| 2002-01-08 | $1.55 | $1.55 | 17,500 | — | — |
| 2002-01-07 | $1.61 | $1.61 | 7,800 | — | — |
| 2002-01-04 | $1.61 | $1.61 | 3,800 | — | — |
| 2002-01-03 | $1.69 | $1.69 | 11,500 | — | — |
| 2002-01-02 | $1.54 | $1.54 | 8,800 | — | — |