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
- 1989-08-23 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 | $1.33 | $1.33 | 53,987 | — | — |
| 2002-12-30 | $1.31 | $1.31 | 66,358 | — | — |
| 2002-12-27 | $1.33 | $1.33 | 57,361 | — | — |
| 2002-12-26 | $1.33 | $1.33 | 230,567 | — | — |
| 2002-12-24 | $1.28 | $1.28 | 142,839 | — | — |
| 2002-12-23 | $1.26 | $1.26 | 160,835 | — | — |
| 2002-12-20 | $1.26 | $1.26 | 16,871 | — | — |
| 2002-12-19 | $1.25 | $1.25 | 121,470 | — | — |
| 2002-12-18 | $1.24 | $1.24 | 159,710 | — | — |
| 2002-12-17 | $1.20 | $1.20 | 91,102 | — | — |
| 2002-12-16 | $1.17 | $1.17 | 75,356 | — | — |
| 2002-12-13 | $1.16 | $1.16 | 69,733 | — | — |
| 2002-12-12 | $1.15 | $1.15 | 83,229 | — | — |
| 2002-12-11 | $1.13 | $1.13 | 92,227 | — | — |
| 2002-12-10 | $1.14 | $1.14 | 71,982 | — | — |
| 2002-12-09 | $1.17 | $1.17 | 43,864 | — | — |
| 2002-12-06 | $1.14 | $1.14 | 19,120 | — | — |
| 2002-12-05 | $1.15 | $1.15 | 715,321 | — | — |
| 2002-12-04 | $1.17 | $1.17 | 95,601 | — | — |
| 2002-12-03 | $1.13 | $1.13 | 107,973 | — | — |
| 2002-12-02 | $1.13 | $1.13 | 129,343 | — | — |
| 2002-11-29 | $1.14 | $1.14 | 69,733 | — | — |
| 2002-11-27 | $1.16 | $1.16 | 382,404 | — | — |
| 2002-11-26 | $1.21 | $1.21 | 494,876 | — | — |
| 2002-11-25 | $1.13 | $1.13 | 969,508 | — | — |
| 2002-11-22 | $1.13 | $1.13 | 353,162 | — | — |
| 2002-11-21 | $1.16 | $1.16 | 263,184 | — | — |
| 2002-11-20 | $1.19 | $1.19 | 210,322 | — | — |
| 2002-11-19 | $1.20 | $1.20 | 191,202 | — | — |
| 2002-11-18 | $1.23 | $1.23 | 239,565 | — | — |
| 2002-11-15 | $1.27 | $1.27 | 335,166 | — | — |
| 2002-11-14 | $1.26 | $1.26 | 57,361 | — | — |
| 2002-11-13 | $1.28 | $1.28 | 73,107 | — | — |
| 2002-11-12 | $1.24 | $1.24 | 116,971 | — | — |
| 2002-11-11 | $1.24 | $1.24 | 76,481 | — | — |
| 2002-11-08 | $1.26 | $1.26 | 157,461 | — | — |
| 2002-11-07 | $1.24 | $1.24 | 64,109 | — | — |
| 2002-11-06 | $1.25 | $1.25 | 157,461 | — | — |
| 2002-11-05 | $1.20 | $1.20 | 106,848 | — | — |
| 2002-11-04 | $1.20 | $1.20 | 46,113 | — | — |
| 2002-11-01 | $1.15 | $1.15 | 39,365 | — | — |
| 2002-10-31 | $1.14 | $1.14 | 94,476 | — | — |
| 2002-10-30 | $1.20 | $1.20 | 49,488 | — | — |
| 2002-10-29 | $1.18 | $1.18 | 24,744 | — | — |
| 2002-10-28 | $1.20 | $1.20 | 15,746 | — | — |
| 2002-10-25 | $1.20 | $1.20 | 76,481 | — | — |
| 2002-10-24 | $1.19 | $1.19 | 68,608 | — | — |
| 2002-10-23 | $1.23 | $1.23 | 39,365 | — | — |
| 2002-10-22 | $1.20 | $1.20 | 58,485 | — | — |
| 2002-10-21 | $1.21 | $1.21 | 7,873 | — | — |
| 2002-10-18 | $1.24 | $1.24 | 23,619 | — | — |
| 2002-10-17 | $1.23 | $1.23 | 104,599 | — | — |
| 2002-10-16 | $1.20 | $1.20 | 93,352 | — | — |
| 2002-10-15 | $1.10 | $1.10 | 60,735 | — | — |
| 2002-10-14 | $1.11 | $1.11 | 116,971 | — | — |
| 2002-10-11 | $1.04 | $1.04 | 147,338 | — | — |
| 2002-10-10 | $1.03 | $1.03 | 92,227 | — | — |
| 2002-10-09 | $1.06 | $1.06 | 281,180 | — | — |
| 2002-10-08 | $1.08 | $1.08 | 52,862 | — | — |
| 2002-10-07 | $1.16 | $1.16 | 69,733 | — | — |
| 2002-10-04 | $1.20 | $1.20 | 64,109 | — | — |
| 2002-10-03 | $1.20 | $1.20 | 17,996 | — | — |
| 2002-10-02 | $1.12 | $1.12 | 7,873 | — | — |
| 2002-10-01 | $1.15 | $1.15 | 94,476 | — | — |
| 2002-09-30 | $1.19 | $1.19 | 61,860 | — | — |
| 2002-09-27 | $1.18 | $1.18 | 85,479 | — | — |
| 2002-09-26 | $1.12 | $1.12 | 62,984 | — | — |
| 2002-09-25 | $1.12 | $1.12 | 172,082 | — | — |
| 2002-09-24 | $1.07 | $1.07 | 136,091 | — | — |
| 2002-09-23 | $1.07 | $1.07 | 30,367 | — | — |
| 2002-09-20 | $1.08 | $1.08 | 49,488 | — | — |
| 2002-09-19 | $1.10 | $1.10 | 102,349 | — | — |
| 2002-09-18 | $1.13 | $1.13 | 37,116 | — | — |
| 2002-09-17 | $1.08 | $1.08 | 76,481 | — | — |
| 2002-09-16 | $1.08 | $1.08 | 79,855 | — | — |
| 2002-09-13 | $1.07 | $1.07 | 88,853 | — | — |
| 2002-09-12 | $1.08 | $1.08 | 49,488 | — | — |
| 2002-09-11 | $1.09 | $1.09 | 30,367 | — | — |
| 2002-09-10 | $1.08 | $1.08 | 44,989 | — | — |
| 2002-09-09 | $1.07 | $1.07 | 24,744 | — | — |
| 2002-09-06 | $1.08 | $1.08 | 68,608 | — | — |
| 2002-09-05 | $1.11 | $1.11 | 75,356 | — | — |
| 2002-09-04 | $1.10 | $1.10 | 10,122 | — | — |
| 2002-09-03 | $1.10 | $1.10 | 57,361 | — | — |
| 2002-08-30 | $1.16 | $1.16 | 42,739 | — | — |
| 2002-08-29 | $1.16 | $1.16 | 68,608 | — | — |
| 2002-08-28 | $1.12 | $1.12 | 65,234 | — | — |
| 2002-08-27 | $1.15 | $1.15 | 62,984 | — | — |
| 2002-08-26 | $1.14 | $1.14 | 85,479 | — | — |
| 2002-08-23 | $1.14 | $1.14 | 490,377 | — | — |
| 2002-08-22 | $1.12 | $1.12 | 169,833 | — | — |
| 2002-08-21 | $1.12 | $1.12 | 55,111 | — | — |
| 2002-08-20 | $1.14 | $1.14 | 118,095 | — | — |
| 2002-08-19 | $1.13 | $1.13 | 185,579 | — | — |
| 2002-08-16 | $1.12 | $1.12 | 197,951 | — | — |
| 2002-08-15 | $1.13 | $1.13 | 250,812 | — | — |
| 2002-08-14 | $1.03 | $1.03 | 104,599 | — | — |
| 2002-08-13 | $1.02 | $1.02 | 98,975 | — | — |
| 2002-08-12 | $1.06 | $1.06 | 319,420 | — | — |
| 2002-08-09 | $1.09 | $1.09 | 43,864 | — | — |
| 2002-08-08 | $1.10 | $1.10 | 32,617 | — | — |
| 2002-08-07 | $1.08 | $1.08 | 53,987 | — | — |
| 2002-08-06 | $1.10 | $1.10 | 75,356 | — | — |
| 2002-08-05 | $1.09 | $1.09 | 113,597 | — | — |
| 2002-08-02 | $1.11 | $1.11 | 101,225 | — | — |
| 2002-08-01 | $1.16 | $1.16 | 29,243 | — | — |
| 2002-07-31 | $1.12 | $1.12 | 184,454 | — | — |
| 2002-07-30 | $1.11 | $1.11 | 118,095 | — | — |
| 2002-07-29 | $1.10 | $1.10 | 87,728 | — | — |
| 2002-07-26 | $1.08 | $1.08 | 112,472 | — | — |
| 2002-07-25 | $1.16 | $1.16 | 140,590 | — | — |
| 2002-07-24 | $1.18 | $1.18 | 138,340 | — | — |
| 2002-07-23 | $1.11 | $1.11 | 205,824 | — | — |
| 2002-07-22 | $1.19 | $1.19 | 80,980 | — | — |
| 2002-07-19 | $1.23 | $1.23 | 101,225 | — | — |
| 2002-07-18 | $1.22 | $1.22 | 17,996 | — | — |
| 2002-07-17 | $1.19 | $1.19 | 40,490 | — | — |
| 2002-07-16 | $1.20 | $1.20 | 44,989 | — | — |
| 2002-07-15 | $1.20 | $1.20 | 69,733 | — | — |
| 2002-07-12 | $1.23 | $1.23 | 35,991 | — | — |
| 2002-07-11 | $1.20 | $1.20 | 61,860 | — | — |
| 2002-07-10 | $1.18 | $1.18 | 76,481 | — | — |
| 2002-07-09 | $1.20 | $1.20 | 24,744 | — | — |
| 2002-07-08 | $1.22 | $1.22 | 71,982 | — | — |
| 2002-07-05 | $1.21 | $1.21 | 26,993 | — | — |
| 2002-07-03 | $1.20 | $1.20 | 78,730 | — | — |
| 2002-07-02 | $1.27 | $1.27 | 65,234 | — | — |
| 2002-07-01 | $1.34 | $1.34 | 80,980 | — | — |
| 2002-06-28 | $1.21 | $1.21 | 58,485 | — | — |
| 2002-06-27 | $1.26 | $1.26 | 164,209 | — | — |
| 2002-06-26 | $1.23 | $1.23 | 213,697 | — | — |
| 2002-06-25 | $1.26 | $1.26 | 87,728 | — | — |
| 2002-06-24 | $1.29 | $1.29 | 46,113 | — | — |
| 2002-06-21 | $1.32 | $1.32 | 12,372 | — | — |
| 2002-06-20 | $1.29 | $1.29 | 29,243 | — | — |
| 2002-06-19 | $1.25 | $1.25 | 52,862 | — | — |
| 2002-06-18 | $1.33 | $1.33 | 109,098 | — | — |
| 2002-06-17 | $1.29 | $1.29 | 15,746 | — | — |
| 2002-06-14 | $1.25 | $1.25 | 57,361 | — | — |
| 2002-06-13 | $1.30 | $1.30 | 17,996 | — | — |
| 2002-06-12 | $1.30 | $1.30 | 50,612 | — | — |
| 2002-06-11 | $1.31 | $1.31 | 82,104 | — | — |
| 2002-06-10 | $1.31 | $1.31 | 129,343 | — | — |
| 2002-06-07 | $1.32 | $1.32 | 122,594 | — | — |
| 2002-06-06 | $1.35 | $1.35 | 19,120 | — | — |
| 2002-06-05 | $1.35 | $1.35 | 29,243 | — | — |
| 2002-06-04 | $1.35 | $1.35 | 46,113 | — | — |
| 2002-06-03 | $1.35 | $1.35 | 59,610 | — | — |
| 2002-05-31 | $1.36 | $1.36 | 92,227 | — | — |
| 2002-05-30 | $1.36 | $1.36 | 11,247 | — | — |
| 2002-05-29 | $1.37 | $1.37 | 50,612 | — | — |
| 2002-05-28 | $1.38 | $1.38 | 82,104 | — | — |
| 2002-05-24 | $1.39 | $1.39 | 74,231 | — | — |
| 2002-05-23 | $1.38 | $1.38 | 20,245 | — | — |
| 2002-05-22 | $1.37 | $1.37 | 137,216 | — | — |
| 2002-05-21 | $1.39 | $1.39 | 206,948 | — | — |
| 2002-05-20 | $1.35 | $1.35 | 141,715 | — | — |
| 2002-05-17 | $1.35 | $1.35 | 102,349 | — | — |
| 2002-05-16 | $1.33 | $1.33 | 107,973 | — | — |
| 2002-05-15 | $1.33 | $1.33 | 102,349 | — | — |
| 2002-05-14 | $1.38 | $1.38 | 107,973 | — | — |
| 2002-05-13 | $1.36 | $1.36 | 122,594 | — | — |
| 2002-05-10 | $1.35 | $1.35 | 110,222 | — | — |
| 2002-05-09 | $1.33 | $1.33 | 291,302 | — | — |
| 2002-05-08 | $1.34 | $1.34 | 53,987 | — | — |
| 2002-05-07 | $1.37 | $1.37 | 87,728 | — | — |
| 2002-05-06 | $1.38 | $1.38 | 269,933 | — | — |
| 2002-05-03 | $1.36 | $1.36 | 118,095 | — | — |
| 2002-05-02 | $1.33 | $1.33 | 201,325 | — | — |
| 2002-05-01 | $1.32 | $1.32 | 48,363 | — | — |
| 2002-04-30 | $1.31 | $1.31 | 125,969 | — | — |
| 2002-04-29 | $1.29 | $1.29 | 115,846 | — | — |
| 2002-04-26 | $1.34 | $1.34 | 48,363 | — | — |
| 2002-04-25 | $1.33 | $1.33 | 50,612 | — | — |
| 2002-04-24 | $1.34 | $1.34 | 47,238 | — | — |
| 2002-04-23 | $1.33 | $1.33 | 74,231 | — | — |
| 2002-04-22 | $1.32 | $1.32 | 42,739 | — | — |
| 2002-04-19 | $1.33 | $1.33 | 114,721 | — | — |
| 2002-04-18 | $1.32 | $1.32 | 110,222 | — | — |
| 2002-04-17 | $1.31 | $1.31 | 100,100 | — | — |
| 2002-04-16 | $1.32 | $1.32 | 851,412 | — | — |
| 2002-04-15 | $1.39 | $1.39 | 249,688 | — | — |
| 2002-04-12 | $1.38 | $1.38 | 281,180 | — | — |
| 2002-04-11 | $1.36 | $1.36 | 343,039 | — | — |
| 2002-04-10 | $1.42 | $1.42 | 52,862 | — | — |
| 2002-04-09 | $1.45 | $1.45 | 113,597 | — | — |
| 2002-04-08 | $1.45 | $1.45 | 109,098 | — | — |
| 2002-04-05 | $1.42 | $1.42 | 94,476 | — | — |
| 2002-04-04 | $1.44 | $1.44 | 12,372 | — | — |
| 2002-04-03 | $1.46 | $1.46 | 50,612 | — | — |
| 2002-04-02 | $1.47 | $1.47 | 113,597 | — | — |
| 2002-04-01 | $1.47 | $1.47 | 212,572 | — | — |
| 2002-03-28 | $1.40 | $1.40 | 73,107 | — | — |
| 2002-03-27 | $1.40 | $1.40 | 227,193 | — | — |
| 2002-03-26 | $1.40 | $1.40 | 682,704 | — | — |
| 2002-03-25 | $1.44 | $1.44 | 119,220 | — | — |
| 2002-03-22 | $1.46 | $1.46 | 59,610 | — | — |
| 2002-03-21 | $1.47 | $1.47 | 159,710 | — | — |
| 2002-03-20 | $1.48 | $1.48 | 146,213 | — | — |
| 2002-03-19 | $1.52 | $1.52 | 111,347 | — | — |
| 2002-03-18 | $1.52 | $1.52 | 538,740 | — | — |
| 2002-03-15 | $1.49 | $1.49 | 114,721 | — | — |
| 2002-03-14 | $1.47 | $1.47 | 646,713 | — | — |
| 2002-03-13 | $1.47 | $1.47 | 655,711 | — | — |
| 2002-03-12 | $1.40 | $1.40 | 52,862 | — | — |
| 2002-03-11 | $1.40 | $1.40 | 222,694 | — | — |
| 2002-03-08 | $1.38 | $1.38 | 359,910 | — | — |
| 2002-03-07 | $1.35 | $1.35 | 249,688 | — | — |
| 2002-03-06 | $1.31 | $1.31 | 1,012,247 | — | — |
| 2002-03-05 | $1.35 | $1.35 | 258,685 | — | — |
| 2002-03-04 | $1.33 | $1.33 | 133,842 | — | — |
| 2002-03-01 | $1.33 | $1.33 | 490,377 | — | — |
| 2002-02-28 | $1.33 | $1.33 | 1,039,240 | — | — |
| 2002-02-27 | $1.33 | $1.33 | 200,200 | — | — |
| 2002-02-26 | $1.33 | $1.33 | 258,685 | — | — |
| 2002-02-25 | $1.21 | $1.21 | 312,672 | — | — |
| 2002-02-22 | $1.25 | $1.25 | 312,672 | — | — |
| 2002-02-21 | $1.27 | $1.27 | 227,193 | — | — |
| 2002-02-20 | $1.28 | $1.28 | 244,064 | — | — |
| 2002-02-19 | $1.29 | $1.29 | 700,700 | — | — |
| 2002-02-15 | $1.31 | $1.31 | 224,944 | — | — |
| 2002-02-14 | $1.32 | $1.32 | 218,195 | — | — |
| 2002-02-13 | $1.32 | $1.32 | 195,701 | — | — |
| 2002-02-12 | $1.35 | $1.35 | 1,166,333 | — | — |
| 2002-02-11 | $1.35 | $1.35 | 430,767 | — | — |
| 2002-02-08 | $1.28 | $1.28 | 382,404 | — | — |
| 2002-02-07 | $1.23 | $1.23 | 1,299,050 | — | — |
| 2002-02-06 | $1.23 | $1.23 | 131,592 | — | — |
| 2002-02-05 | $1.20 | $1.20 | 229,443 | — | — |
| 2002-02-04 | $1.22 | $1.22 | 291,302 | — | — |
| 2002-02-01 | $1.23 | $1.23 | 508,373 | — | — |
| 2002-01-31 | $1.25 | $1.25 | 639,965 | — | — |
| 2002-01-30 | $1.25 | $1.25 | 1,500,375 | — | — |
| 2002-01-29 | $1.27 | $1.27 | 484,754 | — | — |
| 2002-01-28 | $1.31 | $1.31 | 375,656 | — | — |
| 2002-01-25 | $1.27 | $1.27 | 913,272 | — | — |
| 2002-01-24 | $1.31 | $1.31 | 496,001 | — | — |
| 2002-01-23 | $1.34 | $1.34 | 677,081 | — | — |
| 2002-01-22 | $1.33 | $1.33 | 587,103 | — | — |
| 2002-01-18 | $1.33 | $1.33 | 846,913 | — | — |
| 2002-01-17 | $1.35 | $1.35 | 707,448 | — | — |
| 2002-01-16 | $1.34 | $1.34 | 891,902 | — | — |
| 2002-01-15 | $1.38 | $1.38 | 826,668 | — | — |
| 2002-01-14 | $1.38 | $1.38 | 554,486 | — | — |
| 2002-01-11 | $1.47 | $1.47 | 368,908 | — | — |
| 2002-01-10 | $1.49 | $1.49 | 752,437 | — | — |
| 2002-01-09 | $1.52 | $1.52 | 512,872 | — | — |
| 2002-01-08 | $1.54 | $1.54 | 722,069 | — | — |
| 2002-01-07 | $1.61 | $1.61 | 581,480 | — | — |
| 2002-01-04 | $1.67 | $1.67 | 232,817 | — | — |
| 2002-01-03 | $1.66 | $1.66 | 127,093 | — | — |
| 2002-01-02 | $1.65 | $1.65 | 156,336 | — | — |