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
- 1998-09-25 to 2026-09-02
- 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 | $7.00 | $7.00 | 1,728 | — | — |
| 2002-12-30 | $7.00 | $7.00 | 90 | — | — |
| 2002-12-27 | $8.00 | $8.00 | 372 | — | — |
| 2002-12-26 | $7.50 | $7.50 | 566 | — | — |
| 2002-12-24 | $7.50 | $7.50 | 70 | — | — |
| 2002-12-23 | $8.00 | $8.00 | 1,122 | — | — |
| 2002-12-20 | $7.50 | $7.50 | 632 | — | — |
| 2002-12-19 | $7.50 | $7.50 | 2,486 | — | — |
| 2002-12-18 | $9.50 | $9.50 | 456 | — | — |
| 2002-12-17 | $9.50 | $9.50 | 1,148 | — | — |
| 2002-12-16 | $8.50 | $8.50 | 602 | — | — |
| 2002-12-13 | $9.50 | $9.50 | 5,626 | — | — |
| 2002-12-12 | $7.50 | $7.50 | 154 | — | — |
| 2002-12-11 | $8.50 | $8.50 | 82 | — | — |
| 2002-12-10 | $8.50 | $8.50 | 206 | — | — |
| 2002-12-09 | $10.00 | $10.00 | 1,164 | — | — |
| 2002-12-06 | $9.00 | $9.00 | 208 | — | — |
| 2002-12-05 | $9.50 | $9.50 | 318 | — | — |
| 2002-12-04 | $10.00 | $10.00 | 356 | — | — |
| 2002-12-03 | $9.50 | $9.50 | 1,272 | — | — |
| 2002-12-02 | $10.00 | $10.00 | 1,494 | — | — |
| 2002-11-29 | $10.50 | $10.50 | 1,602 | — | — |
| 2002-11-27 | $10.00 | $10.00 | 1,676 | — | — |
| 2002-11-26 | $10.50 | $10.50 | 1,248 | — | — |
| 2002-11-25 | $10.00 | $10.00 | 1,824 | — | — |
| 2002-11-22 | $10.00 | $10.00 | 1,910 | — | — |
| 2002-11-21 | $11.00 | $11.00 | 4,252 | — | — |
| 2002-11-20 | $12.00 | $12.00 | 3,812 | — | — |
| 2002-11-19 | $13.00 | $13.00 | 12,670 | — | — |
| 2002-11-18 | $9.00 | $9.00 | 3,006 | — | — |
| 2002-11-15 | $9.50 | $9.50 | 3,008 | — | — |
| 2002-11-14 | $10.00 | $10.00 | 17,836 | — | — |
| 2002-11-13 | $7.50 | $7.50 | 688 | — | — |
| 2002-11-12 | $7.00 | $7.00 | 510 | — | — |
| 2002-11-11 | $8.00 | $8.00 | 1,878 | — | — |
| 2002-11-08 | $8.00 | $8.00 | 8,012 | — | — |
| 2002-11-07 | $6.00 | $6.00 | 2,670 | — | — |
| 2002-11-06 | $6.00 | $6.00 | 900 | — | — |
| 2002-11-05 | $5.00 | $5.00 | 1,018 | — | — |
| 2002-11-04 | $6.00 | $6.00 | 180 | — | — |
| 2002-11-01 | $5.00 | $5.00 | 492 | — | — |
| 2002-10-31 | $4.50 | $4.50 | 0 | — | — |
| 2002-10-30 | $4.50 | $4.50 | 28 | — | — |
| 2002-10-29 | $5.50 | $5.50 | 298 | — | — |
| 2002-10-28 | $4.50 | $4.50 | 460 | — | — |
| 2002-10-25 | $5.00 | $5.00 | 778 | — | — |
| 2002-10-24 | $5.00 | $5.00 | 518 | — | — |
| 2002-10-23 | $4.50 | $4.50 | 244 | — | — |
| 2002-10-22 | $4.50 | $4.50 | 100 | — | — |
| 2002-10-21 | $3.50 | $3.50 | 0 | — | — |
| 2002-10-18 | $3.50 | $3.50 | 608 | — | — |
| 2002-10-17 | $4.50 | $4.50 | 286 | — | — |
| 2002-10-16 | $4.00 | $4.00 | 1,660 | — | — |
| 2002-10-15 | $3.50 | $3.50 | 1,418 | — | — |
| 2002-10-14 | $2.50 | $2.50 | 0 | — | — |
| 2002-10-11 | $2.50 | $2.50 | 260 | — | — |
| 2002-10-10 | $3.50 | $3.50 | 240 | — | — |
| 2002-10-09 | $3.50 | $3.50 | 88 | — | — |
| 2002-10-08 | $3.50 | $3.50 | 140 | — | — |
| 2002-10-07 | $3.50 | $3.50 | 260 | — | — |
| 2002-10-04 | $3.50 | $3.50 | 204 | — | — |
| 2002-10-03 | $3.50 | $3.50 | 102 | — | — |
| 2002-10-02 | $3.50 | $3.50 | 174 | — | — |
| 2002-10-01 | $3.50 | $3.50 | 198 | — | — |
| 2002-09-30 | $4.50 | $4.50 | 12 | — | — |
| 2002-09-27 | $4.00 | $4.00 | 50 | — | — |
| 2002-09-26 | $4.50 | $4.50 | 914 | — | — |
| 2002-09-25 | $4.50 | $4.50 | 246 | — | — |
| 2002-09-24 | $4.00 | $4.00 | 556 | — | — |
| 2002-09-23 | $4.50 | $4.50 | 400 | — | — |
| 2002-09-20 | $4.50 | $4.50 | 1,384 | — | — |
| 2002-09-19 | $5.00 | $5.00 | 0 | — | — |
| 2002-09-18 | $5.00 | $5.00 | 486 | — | — |
| 2002-09-17 | $5.00 | $5.00 | 806 | — | — |
| 2002-09-16 | $6.00 | $6.00 | 230 | — | — |
| 2002-09-13 | $4.50 | $4.50 | 1,322 | — | — |
| 2002-09-12 | $6.50 | $6.50 | 2,848 | — | — |
| 2002-09-11 | $5.00 | $5.00 | 536 | — | — |
| 2002-09-10 | $4.50 | $4.50 | 850 | — | — |
| 2002-09-09 | $4.50 | $4.50 | 1,328 | — | — |
| 2002-09-06 | $5.50 | $5.50 | 126 | — | — |
| 2002-09-05 | $6.50 | $6.50 | 44 | — | — |
| 2002-09-04 | $5.50 | $5.50 | 168 | — | — |
| 2002-09-03 | $6.00 | $6.00 | 1,120 | — | — |
| 2002-08-30 | $7.00 | $7.00 | 1,246 | — | — |
| 2002-08-29 | $6.00 | $6.00 | 636 | — | — |
| 2002-08-28 | $6.50 | $6.50 | 660 | — | — |
| 2002-08-27 | $6.00 | $6.00 | 220 | — | — |
| 2002-08-26 | $5.50 | $5.50 | 568 | — | — |
| 2002-08-23 | $7.00 | $7.00 | 218 | — | — |
| 2002-08-22 | $6.00 | $6.00 | 632 | — | — |
| 2002-08-21 | $7.00 | $7.00 | 1,426 | — | — |
| 2002-08-20 | $6.50 | $6.50 | 272 | — | — |
| 2002-08-19 | $6.50 | $6.50 | 772 | — | — |
| 2002-08-16 | $8.00 | $8.00 | 508 | — | — |
| 2002-08-15 | $6.50 | $6.50 | 274 | — | — |
| 2002-08-14 | $6.00 | $6.00 | 310 | — | — |
| 2002-08-13 | $6.00 | $6.00 | 550 | — | — |
| 2002-08-12 | $6.50 | $6.50 | 1,402 | — | — |
| 2002-08-09 | $5.00 | $5.00 | 42 | — | — |
| 2002-08-08 | $6.50 | $6.50 | 1,516 | — | — |
| 2002-08-07 | $7.00 | $7.00 | 1,842 | — | — |
| 2002-08-06 | $8.50 | $8.50 | 510 | — | — |
| 2002-08-05 | $7.00 | $7.00 | 822 | — | — |
| 2002-08-02 | $5.00 | $5.00 | 366 | — | — |
| 2002-08-01 | $5.50 | $5.50 | 96 | — | — |
| 2002-07-31 | $5.00 | $5.00 | 224 | — | — |
| 2002-07-30 | $5.00 | $5.00 | 268 | — | — |
| 2002-07-29 | $5.00 | $5.00 | 498 | — | — |
| 2002-07-26 | $4.50 | $4.50 | 110 | — | — |
| 2002-07-25 | $5.00 | $5.00 | 128 | — | — |
| 2002-07-24 | $4.00 | $4.00 | 90 | — | — |
| 2002-07-23 | $5.00 | $5.00 | 332 | — | — |
| 2002-07-22 | $4.00 | $4.00 | 940 | — | — |
| 2002-07-19 | $5.00 | $5.00 | 362 | — | — |
| 2002-07-18 | $4.00 | $4.00 | 54 | — | — |
| 2002-07-17 | $4.50 | $4.50 | 2,156 | — | — |
| 2002-07-16 | $4.50 | $4.50 | 34 | — | — |
| 2002-07-15 | $4.00 | $4.00 | 202 | — | — |
| 2002-07-12 | $4.00 | $4.00 | 1,362 | — | — |
| 2002-07-11 | $4.00 | $4.00 | 764 | — | — |
| 2002-07-10 | $4.50 | $4.50 | 1,834 | — | — |
| 2002-07-09 | $3.50 | $3.50 | 444 | — | — |
| 2002-07-08 | $4.00 | $4.00 | 1,060 | — | — |
| 2002-07-05 | $5.00 | $5.00 | 230 | — | — |
| 2002-07-03 | $4.50 | $4.50 | 1,456 | — | — |
| 2002-07-02 | $3.50 | $3.50 | 1,998 | — | — |
| 2002-07-01 | $4.00 | $4.00 | 1,182 | — | — |
| 2002-06-28 | $4.50 | $4.50 | 460 | — | — |
| 2002-06-27 | $4.50 | $4.50 | 12 | — | — |
| 2002-06-26 | $4.50 | $4.50 | 342 | — | — |
| 2002-06-25 | $6.00 | $6.00 | 48 | — | — |
| 2002-06-24 | $6.00 | $6.00 | 494 | — | — |
| 2002-06-21 | $5.50 | $5.50 | 610 | — | — |
| 2002-06-20 | $5.50 | $5.50 | 1,160 | — | — |
| 2002-06-19 | $4.50 | $4.50 | 1,338 | — | — |
| 2002-06-18 | $5.50 | $5.50 | 298 | — | — |
| 2002-06-17 | $6.00 | $6.00 | 284 | — | — |
| 2002-06-14 | $5.50 | $5.50 | 1,012 | — | — |
| 2002-06-13 | $7.00 | $7.00 | 316 | — | — |
| 2002-06-12 | $5.50 | $5.50 | 1,250 | — | — |
| 2002-06-11 | $6.00 | $6.00 | 914 | — | — |
| 2002-06-10 | $7.50 | $7.50 | 2,480 | — | — |
| 2002-06-07 | $8.00 | $8.00 | 306 | — | — |
| 2002-06-06 | $8.00 | $8.00 | 204 | — | — |
| 2002-06-05 | $8.00 | $8.00 | 0 | — | — |
| 2002-06-04 | $8.00 | $8.00 | 72 | — | — |
| 2002-06-03 | $9.50 | $9.50 | 116 | — | — |
| 2002-05-31 | $10.00 | $10.00 | 120 | — | — |
| 2002-05-30 | $10.00 | $10.00 | 20 | — | — |
| 2002-05-29 | $9.50 | $9.50 | 310 | — | — |
| 2002-05-28 | $8.50 | $8.50 | 416 | — | — |
| 2002-05-24 | $10.00 | $10.00 | 180 | — | — |
| 2002-05-23 | $11.00 | $11.00 | 656 | — | — |
| 2002-05-22 | $9.00 | $9.00 | 580 | — | — |
| 2002-05-21 | $10.00 | $10.00 | 814 | — | — |
| 2002-05-20 | $9.00 | $9.00 | 108 | — | — |
| 2002-05-17 | $11.00 | $11.00 | 302 | — | — |
| 2002-05-16 | $10.50 | $10.50 | 6,222 | — | — |
| 2002-05-15 | $13.00 | $13.00 | 3,972 | — | — |
| 2002-05-14 | $9.00 | $9.00 | 704 | — | — |
| 2002-05-13 | $7.50 | $7.50 | 426 | — | — |
| 2002-05-10 | $9.50 | $9.50 | 440 | — | — |
| 2002-05-09 | $9.50 | $9.50 | 416 | — | — |
| 2002-05-08 | $9.50 | $9.50 | 152 | — | — |
| 2002-05-07 | $10.50 | $10.50 | 242 | — | — |
| 2002-05-06 | $10.00 | $10.00 | 314 | — | — |
| 2002-05-03 | $11.00 | $11.00 | 804 | — | — |
| 2002-05-02 | $11.00 | $11.00 | 230 | — | — |
| 2002-05-01 | $10.50 | $10.50 | 140 | — | — |
| 2002-04-30 | $12.50 | $12.50 | 86 | — | — |
| 2002-04-29 | $11.50 | $11.50 | 800 | — | — |
| 2002-04-26 | $12.50 | $12.50 | 40 | — | — |
| 2002-04-25 | $10.00 | $10.00 | 296 | — | — |
| 2002-04-24 | $11.50 | $11.50 | 164 | — | — |
| 2002-04-23 | $12.50 | $12.50 | 698 | — | — |
| 2002-04-22 | $12.00 | $12.00 | 1,050 | — | — |
| 2002-04-19 | $12.50 | $12.50 | 178 | — | — |
| 2002-04-18 | $11.50 | $11.50 | 130 | — | — |
| 2002-04-17 | $11.50 | $11.50 | 440 | — | — |
| 2002-04-16 | $12.00 | $12.00 | 60 | — | — |
| 2002-04-15 | $12.00 | $12.00 | 152 | — | — |
| 2002-04-12 | $11.50 | $11.50 | 166 | — | — |
| 2002-04-11 | $12.50 | $12.50 | 30 | — | — |
| 2002-04-10 | $11.50 | $11.50 | 232 | — | — |
| 2002-04-09 | $12.00 | $12.00 | 164 | — | — |
| 2002-04-08 | $13.50 | $13.50 | 82 | — | — |
| 2002-04-05 | $12.50 | $12.50 | 60 | — | — |
| 2002-04-04 | $12.00 | $12.00 | 256 | — | — |
| 2002-04-03 | $12.50 | $12.50 | 22 | — | — |
| 2002-04-02 | $12.50 | $12.50 | 7,024 | — | — |
| 2002-04-01 | $13.50 | $13.50 | 332 | — | — |
| 2002-03-28 | $13.00 | $13.00 | 468 | — | — |
| 2002-03-27 | $13.50 | $13.50 | 230 | — | — |
| 2002-03-26 | $15.00 | $15.00 | 508 | — | — |
| 2002-03-25 | $14.00 | $14.00 | 920 | — | — |
| 2002-03-22 | $14.00 | $14.00 | 504 | — | — |
| 2002-03-21 | $15.00 | $15.00 | 126 | — | — |
| 2002-03-20 | $14.50 | $14.50 | 148 | — | — |
| 2002-03-19 | $15.00 | $15.00 | 370 | — | — |
| 2002-03-18 | $15.00 | $15.00 | 914 | — | — |
| 2002-03-15 | $14.50 | $14.50 | 626 | — | — |
| 2002-03-14 | $13.50 | $13.50 | 238 | — | — |
| 2002-03-13 | $13.00 | $13.00 | 224 | — | — |
| 2002-03-12 | $13.00 | $13.00 | 188 | — | — |
| 2002-03-11 | $13.50 | $13.50 | 208 | — | — |
| 2002-03-08 | $13.00 | $13.00 | 608 | — | — |
| 2002-03-07 | $13.00 | $13.00 | 884 | — | — |
| 2002-03-06 | $13.00 | $13.00 | 662 | — | — |
| 2002-03-05 | $11.00 | $11.00 | 160 | — | — |
| 2002-03-04 | $12.00 | $12.00 | 606 | — | — |
| 2002-03-01 | $11.50 | $11.50 | 610 | — | — |
| 2002-02-28 | $12.50 | $12.50 | 1,778 | — | — |
| 2002-02-27 | $10.50 | $10.50 | 220 | — | — |
| 2002-02-26 | $10.50 | $10.50 | 528 | — | — |
| 2002-02-25 | $10.00 | $10.00 | 342 | — | — |
| 2002-02-22 | $10.50 | $10.50 | 10 | — | — |
| 2002-02-21 | $10.50 | $10.50 | 638 | — | — |
| 2002-02-20 | $10.50 | $10.50 | 666 | — | — |
| 2002-02-19 | $10.00 | $10.00 | 268 | — | — |
| 2002-02-15 | $11.00 | $11.00 | 236 | — | — |
| 2002-02-14 | $10.50 | $10.50 | 1,216 | — | — |
| 2002-02-13 | $11.00 | $11.00 | 974 | — | — |
| 2002-02-12 | $10.00 | $10.00 | 2,676 | — | — |
| 2002-02-11 | $11.50 | $11.50 | 848 | — | — |
| 2002-02-08 | $14.00 | $14.00 | 160 | — | — |
| 2002-02-07 | $14.00 | $14.00 | 110 | — | — |
| 2002-02-06 | $13.50 | $13.50 | 660 | — | — |
| 2002-02-05 | $13.00 | $13.00 | 1,378 | — | — |
| 2002-02-04 | $13.50 | $13.50 | 852 | — | — |
| 2002-02-01 | $14.50 | $14.50 | 374 | — | — |
| 2002-01-31 | $13.00 | $13.00 | 288 | — | — |
| 2002-01-30 | $14.00 | $14.00 | 638 | — | — |
| 2002-01-29 | $13.50 | $13.50 | 856 | — | — |
| 2002-01-28 | $16.50 | $16.50 | 578 | — | — |
| 2002-01-25 | $17.50 | $17.50 | 1,136 | — | — |
| 2002-01-24 | $16.50 | $16.50 | 396 | — | — |
| 2002-01-23 | $16.00 | $16.00 | 586 | — | — |
| 2002-01-22 | $17.00 | $17.00 | 308 | — | — |
| 2002-01-18 | $17.00 | $17.00 | 540 | — | — |
| 2002-01-17 | $16.50 | $16.50 | 930 | — | — |
| 2002-01-16 | $17.00 | $17.00 | 466 | — | — |
| 2002-01-15 | $18.00 | $18.00 | 696 | — | — |
| 2002-01-14 | $17.50 | $17.50 | 918 | — | — |
| 2002-01-11 | $18.50 | $18.50 | 782 | — | — |
| 2002-01-10 | $19.50 | $19.50 | 440 | — | — |
| 2002-01-09 | $19.50 | $19.50 | 1,086 | — | — |
| 2002-01-08 | $20.00 | $20.00 | 934 | — | — |
| 2002-01-07 | $20.00 | $20.00 | 1,352 | — | — |
| 2002-01-04 | $20.00 | $20.00 | 1,108 | — | — |
| 2002-01-03 | $20.00 | $20.00 | 1,060 | — | — |
| 2002-01-02 | $20.50 | $20.50 | 1,196 | — | — |