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
- 1998-06-11 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 | $1.51 | $1.51 | 4,140,000 | — | — |
| 2002-12-30 | $1.40 | $1.40 | 1,564,000 | — | — |
| 2002-12-27 | $1.38 | $1.38 | 1,387,000 | — | — |
| 2002-12-26 | $1.40 | $1.40 | 989,000 | — | — |
| 2002-12-24 | $1.44 | $1.44 | 1,023,000 | — | — |
| 2002-12-23 | $1.49 | $1.49 | 615,000 | — | — |
| 2002-12-20 | $1.47 | $1.47 | 1,404,000 | — | — |
| 2002-12-19 | $1.48 | $1.48 | 1,519,000 | — | — |
| 2002-12-18 | $1.48 | $1.48 | 1,804,000 | — | — |
| 2002-12-17 | $1.52 | $1.52 | 2,179,000 | — | — |
| 2002-12-16 | $1.56 | $1.56 | 2,116,000 | — | — |
| 2002-12-13 | $1.58 | $1.58 | 2,037,000 | — | — |
| 2002-12-12 | $1.65 | $1.65 | 1,801,000 | — | — |
| 2002-12-11 | $1.76 | $1.76 | 2,838,000 | — | — |
| 2002-12-10 | $1.63 | $1.63 | 1,535,000 | — | — |
| 2002-12-09 | $1.58 | $1.58 | 3,840,000 | — | — |
| 2002-12-06 | $1.73 | $1.73 | 3,584,000 | — | — |
| 2002-12-05 | $1.80 | $1.79 | 1,921,000 | — | — |
| 2002-12-04 | $1.87 | $1.87 | 3,972,000 | — | — |
| 2002-12-03 | $1.85 | $1.85 | 2,466,000 | — | — |
| 2002-12-02 | $1.96 | $1.96 | 4,769,000 | — | — |
| 2002-11-29 | $1.82 | $1.82 | 1,034,000 | — | — |
| 2002-11-27 | $1.82 | $1.82 | 3,159,000 | — | — |
| 2002-11-26 | $1.80 | $1.80 | 2,406,000 | — | — |
| 2002-11-25 | $1.86 | $1.86 | 3,952,000 | — | — |
| 2002-11-22 | $1.82 | $1.82 | 2,667,000 | — | — |
| 2002-11-21 | $1.81 | $1.81 | 9,066,000 | — | — |
| 2002-11-20 | $1.73 | $1.73 | 5,727,000 | — | — |
| 2002-11-19 | $1.54 | $1.54 | 1,618,000 | — | — |
| 2002-11-18 | $1.62 | $1.62 | 6,554,000 | — | — |
| 2002-11-15 | $1.49 | $1.49 | 1,643,000 | — | — |
| 2002-11-14 | $1.45 | $1.45 | 4,145,000 | — | — |
| 2002-11-13 | $1.34 | $1.34 | 2,331,000 | — | — |
| 2002-11-12 | $1.31 | $1.31 | 2,072,000 | — | — |
| 2002-11-11 | $1.23 | $1.23 | 1,337,000 | — | — |
| 2002-11-08 | $1.31 | $1.31 | 1,216,000 | — | — |
| 2002-11-07 | $1.37 | $1.37 | 1,482,000 | — | — |
| 2002-11-06 | $1.48 | $1.48 | 1,863,000 | — | — |
| 2002-11-05 | $1.43 | $1.43 | 5,116,000 | — | — |
| 2002-11-04 | $1.50 | $1.50 | 7,395,000 | — | — |
| 2002-11-01 | $1.29 | $1.29 | 2,702,000 | — | — |
| 2002-10-31 | $1.23 | $1.23 | 3,535,000 | — | — |
| 2002-10-30 | $1.21 | $1.21 | 3,633,000 | — | — |
| 2002-10-29 | $1.19 | $1.19 | 3,504,000 | — | — |
| 2002-10-28 | $1.28 | $1.28 | 2,469,000 | — | — |
| 2002-10-25 | $1.28 | $1.28 | 7,464,000 | — | — |
| 2002-10-24 | $1.26 | $1.26 | 9,105,000 | — | — |
| 2002-10-23 | $1.31 | $1.31 | 2,105,000 | — | — |
| 2002-10-22 | $1.29 | $1.29 | 4,782,000 | — | — |
| 2002-10-21 | $1.28 | $1.28 | 6,768,000 | — | — |
| 2002-10-18 | $1.30 | $1.30 | 4,228,000 | — | — |
| 2002-10-17 | $1.11 | $1.11 | 3,269,000 | — | — |
| 2002-10-16 | $0.93 | $0.93 | 1,858,000 | — | — |
| 2002-10-15 | $0.98 | $0.98 | 1,830,000 | — | — |
| 2002-10-14 | $0.95 | $0.95 | 5,530,000 | — | — |
| 2002-10-11 | $0.94 | $0.94 | 3,149,000 | — | — |
| 2002-10-10 | $0.82 | $0.82 | 1,451,000 | — | — |
| 2002-10-09 | $0.74 | $0.74 | 1,619,000 | — | — |
| 2002-10-08 | $0.74 | $0.74 | 1,380,000 | — | — |
| 2002-10-07 | $0.75 | $0.75 | 914,000 | — | — |
| 2002-10-04 | $0.76 | $0.76 | 1,572,000 | — | — |
| 2002-10-03 | $0.82 | $0.82 | 3,827,000 | — | — |
| 2002-10-02 | $0.75 | $0.75 | 2,529,000 | — | — |
| 2002-10-01 | $0.81 | $0.81 | 5,329,000 | — | — |
| 2002-09-30 | $0.81 | $0.81 | 2,978,000 | — | — |
| 2002-09-27 | $0.85 | $0.85 | 2,741,000 | — | — |
| 2002-09-26 | $0.91 | $0.91 | 1,787,000 | — | — |
| 2002-09-25 | $0.93 | $0.93 | 5,395,000 | — | — |
| 2002-09-24 | $0.97 | $0.97 | 4,412,000 | — | — |
| 2002-09-23 | $1.01 | $1.01 | 4,049,000 | — | — |
| 2002-09-20 | $1.01 | $1.01 | 2,771,000 | — | — |
| 2002-09-19 | $0.99 | $0.99 | 7,584,000 | — | — |
| 2002-09-18 | $1.03 | $1.03 | 5,504,000 | — | — |
| 2002-09-17 | $1.03 | $1.03 | 5,573,000 | — | — |
| 2002-09-16 | $1.02 | $1.02 | 3,619,000 | — | — |
| 2002-09-13 | $1.06 | $1.06 | 3,720,000 | — | — |
| 2002-09-12 | $1.06 | $1.06 | 5,489,000 | — | — |
| 2002-09-11 | $1.11 | $1.11 | 3,407,000 | — | — |
| 2002-09-10 | $1.16 | $1.16 | 3,058,000 | — | — |
| 2002-09-09 | $1.21 | $1.21 | 4,988,000 | — | — |
| 2002-09-06 | $1.19 | $1.19 | 7,756,000 | — | — |
| 2002-09-05 | $1.30 | $1.30 | 9,830,000 | — | — |
| 2002-09-04 | $1.24 | $1.24 | 3,500,000 | — | — |
| 2002-09-03 | $1.16 | $1.16 | 3,527,000 | — | — |
| 2002-08-30 | $1.13 | $1.13 | 2,653,000 | — | — |
| 2002-08-29 | $1.04 | $1.04 | 6,492,000 | — | — |
| 2002-08-28 | $0.93 | $0.93 | 3,362,000 | — | — |
| 2002-08-27 | $1.14 | $1.14 | 2,094,000 | — | — |
| 2002-08-26 | $1.24 | $1.24 | 4,195,000 | — | — |
| 2002-08-23 | $1.19 | $1.19 | 3,581,000 | — | — |
| 2002-08-22 | $1.33 | $1.33 | 5,847,000 | — | — |
| 2002-08-21 | $1.23 | $1.23 | 5,242,000 | — | — |
| 2002-08-20 | $1.24 | $1.24 | 5,471,000 | — | — |
| 2002-08-19 | $1.05 | $1.05 | 2,283,000 | — | — |
| 2002-08-16 | $0.93 | $0.93 | 1,891,000 | — | — |
| 2002-08-15 | $0.89 | $0.89 | 847,000 | — | — |
| 2002-08-14 | $0.85 | $0.85 | 2,127,000 | — | — |
| 2002-08-13 | $0.88 | $0.88 | 3,868,000 | — | — |
| 2002-08-12 | $0.84 | $0.84 | 3,764,000 | — | — |
| 2002-08-09 | $0.71 | $0.71 | 1,106,000 | — | — |
| 2002-08-08 | $0.66 | $0.66 | 1,167,000 | — | — |
| 2002-08-07 | $0.59 | $0.59 | 1,321,000 | — | — |
| 2002-08-06 | $0.55 | $0.55 | 1,180,000 | — | — |
| 2002-08-05 | $0.53 | $0.53 | 1,231,000 | — | — |
| 2002-08-02 | $0.55 | $0.55 | 2,184,000 | — | — |
| 2002-08-01 | $0.64 | $0.64 | 1,793,000 | — | — |
| 2002-07-31 | $0.68 | $0.68 | 3,353,000 | — | — |
| 2002-07-30 | $0.48 | $0.48 | 1,252,000 | — | — |
| 2002-07-29 | $0.48 | $0.48 | 494,700 | — | — |
| 2002-07-26 | $0.45 | $0.45 | 378,200 | — | — |
| 2002-07-25 | $0.47 | $0.47 | 467,400 | — | — |
| 2002-07-24 | $0.48 | $0.48 | 339,200 | — | — |
| 2002-07-23 | $0.50 | $0.50 | 471,600 | — | — |
| 2002-07-22 | $0.49 | $0.49 | 249,300 | — | — |
| 2002-07-19 | $0.50 | $0.50 | 289,100 | — | — |
| 2002-07-18 | $0.52 | $0.52 | 365,900 | — | — |
| 2002-07-17 | $0.54 | $0.54 | 1,925,800 | — | — |
| 2002-07-16 | $0.47 | $0.47 | 666,400 | — | — |
| 2002-07-15 | $0.50 | $0.50 | 291,700 | — | — |
| 2002-07-12 | $0.48 | $0.48 | 687,700 | — | — |
| 2002-07-11 | $0.48 | $0.48 | 525,800 | — | — |
| 2002-07-10 | $0.49 | $0.49 | 294,800 | — | — |
| 2002-07-09 | $0.47 | $0.47 | 633,500 | — | — |
| 2002-07-08 | $0.53 | $0.53 | 1,080,500 | — | — |
| 2002-07-05 | $0.57 | $0.57 | 592,600 | — | — |
| 2002-07-03 | $0.50 | $0.50 | 1,116,700 | — | — |
| 2002-07-02 | $0.48 | $0.48 | 658,000 | — | — |
| 2002-07-01 | $0.51 | $0.51 | 1,017,200 | — | — |
| 2002-06-28 | $0.50 | $0.50 | 3,310,600 | — | — |
| 2002-06-27 | $0.53 | $0.53 | 664,400 | — | — |
| 2002-06-26 | $0.55 | $0.55 | 748,600 | — | — |
| 2002-06-25 | $0.59 | $0.59 | 783,900 | — | — |
| 2002-06-24 | $0.60 | $0.60 | 1,407,800 | — | — |
| 2002-06-21 | $0.72 | $0.72 | 2,719,100 | — | — |
| 2002-06-20 | $1.04 | $1.04 | 700,400 | — | — |
| 2002-06-19 | $1.06 | $1.06 | 364,100 | — | — |
| 2002-06-18 | $1.12 | $1.12 | 163,300 | — | — |
| 2002-06-17 | $1.16 | $1.16 | 389,100 | — | — |
| 2002-06-14 | $1.11 | $1.11 | 462,100 | — | — |
| 2002-06-13 | $1.08 | $1.08 | 446,800 | — | — |
| 2002-06-12 | $1.01 | $1.01 | 495,000 | — | — |
| 2002-06-11 | $1.15 | $1.15 | 380,000 | — | — |
| 2002-06-10 | $1.22 | $1.22 | 253,100 | — | — |
| 2002-06-07 | $1.34 | $1.34 | 236,800 | — | — |
| 2002-06-06 | $1.35 | $1.35 | 316,300 | — | — |
| 2002-06-05 | $1.28 | $1.28 | 206,600 | — | — |
| 2002-06-04 | $1.25 | $1.25 | 209,200 | — | — |
| 2002-06-03 | $1.23 | $1.23 | 197,100 | — | — |
| 2002-05-31 | $1.23 | $1.23 | 744,400 | — | — |
| 2002-05-30 | $1.18 | $1.18 | 409,500 | — | — |
| 2002-05-29 | $1.28 | $1.28 | 442,600 | — | — |
| 2002-05-28 | $1.34 | $1.34 | 310,800 | — | — |
| 2002-05-24 | $1.42 | $1.42 | 293,500 | — | — |
| 2002-05-23 | $1.45 | $1.45 | 205,000 | — | — |
| 2002-05-22 | $1.40 | $1.40 | 201,900 | — | — |
| 2002-05-21 | $1.47 | $1.47 | 156,900 | — | — |
| 2002-05-20 | $1.53 | $1.53 | 256,900 | — | — |
| 2002-05-17 | $1.49 | $1.49 | 752,800 | — | — |
| 2002-05-16 | $1.61 | $1.61 | 319,100 | — | — |
| 2002-05-15 | $1.72 | $1.72 | 343,700 | — | — |
| 2002-05-14 | $1.76 | $1.76 | 300,000 | — | — |
| 2002-05-13 | $1.79 | $1.79 | 246,600 | — | — |
| 2002-05-10 | $1.63 | $1.63 | 500,000 | — | — |
| 2002-05-09 | $1.76 | $1.76 | 124,300 | — | — |
| 2002-05-08 | $1.85 | $1.85 | 264,000 | — | — |
| 2002-05-07 | $1.68 | $1.68 | 301,200 | — | — |
| 2002-05-06 | $1.64 | $1.64 | 285,000 | — | — |
| 2002-05-03 | $1.92 | $1.92 | 219,300 | — | — |
| 2002-05-02 | $1.88 | $1.88 | 173,500 | — | — |
| 2002-05-01 | $1.90 | $1.90 | 474,900 | — | — |
| 2002-04-30 | $1.73 | $1.73 | 1,244,200 | — | — |
| 2002-04-29 | $1.94 | $1.94 | 634,400 | — | — |
| 2002-04-26 | $1.94 | $1.94 | 681,000 | — | — |
| 2002-04-25 | $2.20 | $2.20 | 301,700 | — | — |
| 2002-04-24 | $2.30 | $2.30 | 250,200 | — | — |
| 2002-04-23 | $2.48 | $2.48 | 431,700 | — | — |
| 2002-04-22 | $2.62 | $2.62 | 304,100 | — | — |
| 2002-04-19 | $2.71 | $2.71 | 335,900 | — | — |
| 2002-04-18 | $2.63 | $2.63 | 285,800 | — | — |
| 2002-04-17 | $2.61 | $2.61 | 241,200 | — | — |
| 2002-04-16 | $2.60 | $2.60 | 223,300 | — | — |
| 2002-04-15 | $2.48 | $2.48 | 98,800 | — | — |
| 2002-04-12 | $2.55 | $2.55 | 241,900 | — | — |
| 2002-04-11 | $2.55 | $2.55 | 334,100 | — | — |
| 2002-04-10 | $2.41 | $2.41 | 354,800 | — | — |
| 2002-04-09 | $2.55 | $2.55 | 204,500 | — | — |
| 2002-04-08 | $2.63 | $2.63 | 242,200 | — | — |
| 2002-04-05 | $2.69 | $2.69 | 172,900 | — | — |
| 2002-04-04 | $2.80 | $2.80 | 337,500 | — | — |
| 2002-04-03 | $2.85 | $2.85 | 427,200 | — | — |
| 2002-04-02 | $3.00 | $3.00 | 266,700 | — | — |
| 2002-04-01 | $3.00 | $3.00 | 218,800 | — | — |
| 2002-03-28 | $3.05 | $3.05 | 400,500 | — | — |
| 2002-03-27 | $3.00 | $3.00 | 347,200 | — | — |
| 2002-03-26 | $2.97 | $2.97 | 374,100 | — | — |
| 2002-03-25 | $2.93 | $2.93 | 441,700 | — | — |
| 2002-03-22 | $2.90 | $2.90 | 436,600 | — | — |
| 2002-03-21 | $2.75 | $2.75 | 210,300 | — | — |
| 2002-03-20 | $2.60 | $2.60 | 330,700 | — | — |
| 2002-03-19 | $2.82 | $2.82 | 270,600 | — | — |
| 2002-03-18 | $2.86 | $2.86 | 189,000 | — | — |
| 2002-03-15 | $2.96 | $2.96 | 197,500 | — | — |
| 2002-03-14 | $2.98 | $2.98 | 169,600 | — | — |
| 2002-03-13 | $2.97 | $2.97 | 221,800 | — | — |
| 2002-03-12 | $2.91 | $2.91 | 310,900 | — | — |
| 2002-03-11 | $3.06 | $3.06 | 260,700 | — | — |
| 2002-03-08 | $3.10 | $3.10 | 357,200 | — | — |
| 2002-03-07 | $3.01 | $3.01 | 355,700 | — | — |
| 2002-03-06 | $2.88 | $2.88 | 1,129,800 | — | — |
| 2002-03-05 | $2.72 | $2.72 | 370,400 | — | — |
| 2002-03-04 | $2.73 | $2.73 | 599,400 | — | — |
| 2002-03-01 | $2.72 | $2.72 | 678,300 | — | — |
| 2002-02-28 | $2.69 | $2.69 | 129,100 | — | — |
| 2002-02-27 | $2.70 | $2.70 | 160,800 | — | — |
| 2002-02-26 | $2.66 | $2.66 | 223,500 | — | — |
| 2002-02-25 | $2.76 | $2.76 | 312,600 | — | — |
| 2002-02-22 | $2.80 | $2.80 | 136,800 | — | — |
| 2002-02-21 | $2.80 | $2.80 | 142,000 | — | — |
| 2002-02-20 | $2.93 | $2.93 | 280,700 | — | — |
| 2002-02-19 | $2.87 | $2.87 | 219,800 | — | — |
| 2002-02-15 | $3.00 | $3.00 | 194,400 | — | — |
| 2002-02-14 | $3.10 | $3.10 | 184,200 | — | — |
| 2002-02-13 | $3.23 | $3.23 | 182,200 | — | — |
| 2002-02-12 | $3.15 | $3.15 | 224,900 | — | — |
| 2002-02-11 | $3.08 | $3.08 | 228,600 | — | — |
| 2002-02-08 | $3.03 | $3.03 | 399,700 | — | — |
| 2002-02-07 | $3.02 | $3.02 | 550,700 | — | — |
| 2002-02-06 | $2.98 | $2.98 | 607,200 | — | — |
| 2002-02-05 | $3.12 | $3.12 | 540,100 | — | — |
| 2002-02-04 | $3.43 | $3.43 | 859,000 | — | — |
| 2002-02-01 | $3.67 | $3.67 | 1,245,700 | — | — |
| 2002-01-31 | $4.09 | $4.09 | 1,669,900 | — | — |
| 2002-01-30 | $3.94 | $3.94 | 1,912,300 | — | — |
| 2002-01-29 | $3.30 | $3.30 | 573,400 | — | — |
| 2002-01-28 | $3.15 | $3.15 | 505,000 | — | — |
| 2002-01-25 | $3.10 | $3.10 | 546,600 | — | — |
| 2002-01-24 | $3.08 | $3.08 | 2,165,400 | — | — |
| 2002-01-23 | $2.95 | $2.95 | 1,253,300 | — | — |
| 2002-01-22 | $3.16 | $3.16 | 793,300 | — | — |
| 2002-01-18 | $3.36 | $3.36 | 1,183,400 | — | — |
| 2002-01-17 | $3.77 | $3.77 | 292,300 | — | — |
| 2002-01-16 | $3.81 | $3.81 | 361,200 | — | — |
| 2002-01-15 | $3.99 | $3.99 | 380,500 | — | — |
| 2002-01-14 | $4.03 | $4.03 | 419,300 | — | — |
| 2002-01-11 | $4.09 | $4.09 | 493,900 | — | — |
| 2002-01-10 | $3.88 | $3.88 | 426,400 | — | — |
| 2002-01-09 | $3.91 | $3.91 | 353,400 | — | — |
| 2002-01-08 | $3.88 | $3.88 | 333,800 | — | — |
| 2002-01-07 | $3.80 | $3.80 | 520,800 | — | — |
| 2002-01-04 | $4.07 | $4.07 | 560,100 | — | — |
| 2002-01-03 | $3.94 | $3.94 | 724,900 | — | — |
| 2002-01-02 | $3.89 | $3.89 | 524,300 | — | — |