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
- 1981-04-30 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 | $1.45 | $1.75 | 128,000 | — | — |
| 2002-12-30 | $1.44 | $1.74 | 398,000 | — | — |
| 2002-12-27 | $1.46 | $1.77 | 268,000 | — | — |
| 2002-12-26 | $1.42 | $1.72 | 466,000 | — | — |
| 2002-12-24 | $1.44 | $1.74 | 184,000 | — | — |
| 2002-12-23 | $1.42 | $1.71 | 274,000 | — | — |
| 2002-12-20 | $1.44 | $1.74 | 342,000 | — | — |
| 2002-12-19 | $1.45 | $1.75 | 162,000 | — | — |
| 2002-12-18 | $1.47 | $1.78 | 480,000 | — | — |
| 2002-12-17 | $1.50 | $1.81 | 1,580,000 | — | — |
| 2002-12-16 | $1.49 | $1.80 | 26,000 | — | — |
| 2002-12-13 | $1.51 | $1.82 | 234,000 | — | — |
| 2002-12-12 | $1.51 | $1.82 | 380,000 | — | — |
| 2002-12-11 | $1.46 | $1.76 | 896,000 | — | — |
| 2002-12-10 | $1.49 | $1.80 | 248,000 | — | — |
| 2002-12-09 | $1.48 | $1.79 | 1,118,000 | — | — |
| 2002-12-06 | $1.47 | $1.77 | 162,000 | — | — |
| 2002-12-05 | $1.47 | $1.78 | 230,000 | — | — |
| 2002-12-04 | $1.51 | $1.82 | 90,000 | — | — |
| 2002-12-03 | $1.51 | $1.82 | 402,000 | — | — |
| 2002-12-02 | $1.59 | $1.93 | 410,000 | — | — |
| 2002-11-29 | $1.52 | $1.83 | 284,000 | — | — |
| 2002-11-27 | $1.52 | $1.84 | 478,000 | — | — |
| 2002-11-26 | $1.51 | $1.82 | 1,582,000 | — | — |
| 2002-11-25 | $1.51 | $1.82 | 242,000 | — | — |
| 2002-11-22 | $1.52 | $1.84 | 698,000 | — | — |
| 2002-11-21 | $1.51 | $1.83 | 194,000 | — | — |
| 2002-11-20 | $1.51 | $1.82 | 294,000 | — | — |
| 2002-11-19 | $1.48 | $1.79 | 88,000 | — | — |
| 2002-11-18 | $1.47 | $1.77 | 348,000 | — | — |
| 2002-11-15 | $1.48 | $1.78 | 74,000 | — | — |
| 2002-11-14 | $1.46 | $1.76 | 298,000 | — | — |
| 2002-11-13 | $1.46 | $1.76 | 552,000 | — | — |
| 2002-11-12 | $1.47 | $1.78 | 98,000 | — | — |
| 2002-11-11 | $1.49 | $1.79 | 228,000 | — | — |
| 2002-11-08 | $1.52 | $1.83 | 816,000 | — | — |
| 2002-11-07 | $1.48 | $1.79 | 380,000 | — | — |
| 2002-11-06 | $1.47 | $1.78 | 430,000 | — | — |
| 2002-11-05 | $1.47 | $1.77 | 358,000 | — | — |
| 2002-11-04 | $1.44 | $1.73 | 116,000 | — | — |
| 2002-11-01 | $1.43 | $1.73 | 308,000 | — | — |
| 2002-10-31 | $1.38 | $1.67 | 1,378,000 | — | — |
| 2002-10-30 | $1.41 | $1.70 | 534,000 | — | — |
| 2002-10-29 | $1.42 | $1.71 | 406,000 | — | — |
| 2002-10-28 | $1.51 | $1.82 | 872,000 | — | — |
| 2002-10-25 | $1.43 | $1.73 | 126,000 | — | — |
| 2002-10-24 | $1.37 | $1.66 | 296,000 | — | — |
| 2002-10-23 | $1.42 | $1.71 | 430,000 | — | — |
| 2002-10-22 | $1.46 | $1.76 | 188,000 | — | — |
| 2002-10-21 | $1.47 | $1.78 | 264,000 | — | — |
| 2002-10-18 | $1.45 | $1.75 | 276,000 | — | — |
| 2002-10-17 | $1.40 | $1.69 | 644,000 | — | — |
| 2002-10-16 | $1.42 | $1.71 | 176,000 | — | — |
| 2002-10-15 | $1.43 | $1.72 | 250,000 | — | — |
| 2002-10-14 | $1.35 | $1.63 | 186,000 | — | — |
| 2002-10-11 | $1.36 | $1.65 | 232,000 | — | — |
| 2002-10-10 | $1.30 | $1.57 | 176,000 | — | — |
| 2002-10-09 | $1.29 | $1.55 | 180,000 | — | — |
| 2002-10-08 | $1.31 | $1.58 | 238,000 | — | — |
| 2002-10-07 | $1.35 | $1.63 | 320,000 | — | — |
| 2002-10-04 | $1.32 | $1.59 | 246,000 | — | — |
| 2002-10-03 | $1.32 | $1.59 | 94,000 | — | — |
| 2002-10-02 | $1.30 | $1.57 | 1,048,000 | — | — |
| 2002-10-01 | $1.32 | $1.59 | 426,000 | — | — |
| 2002-09-30 | $1.35 | $1.63 | 268,000 | — | — |
| 2002-09-27 | $1.40 | $1.69 | 678,000 | — | — |
| 2002-09-26 | $1.33 | $1.60 | 582,000 | — | — |
| 2002-09-25 | $1.36 | $1.64 | 994,000 | — | — |
| 2002-09-24 | $1.34 | $1.62 | 248,000 | — | — |
| 2002-09-23 | $1.38 | $1.67 | 110,000 | — | — |
| 2002-09-20 | $1.38 | $1.67 | 198,000 | — | — |
| 2002-09-19 | $1.39 | $1.68 | 510,000 | — | — |
| 2002-09-18 | $1.44 | $1.73 | 572,000 | — | — |
| 2002-09-17 | $1.48 | $1.79 | 104,000 | — | — |
| 2002-09-16 | $1.49 | $1.80 | 272,000 | — | — |
| 2002-09-13 | $1.47 | $1.78 | 324,000 | — | — |
| 2002-09-12 | $1.48 | $1.79 | 210,000 | — | — |
| 2002-09-11 | $1.55 | $1.87 | 326,000 | — | — |
| 2002-09-10 | $1.48 | $1.79 | 146,000 | — | — |
| 2002-09-09 | $1.49 | $1.80 | 82,000 | — | — |
| 2002-09-06 | $1.48 | $1.78 | 60,000 | — | — |
| 2002-09-05 | $1.51 | $1.82 | 234,000 | — | — |
| 2002-09-04 | $1.54 | $1.86 | 234,000 | — | — |
| 2002-09-03 | $1.50 | $1.81 | 208,000 | — | — |
| 2002-08-30 | $1.51 | $1.83 | 72,000 | — | — |
| 2002-08-29 | $1.51 | $1.83 | 142,000 | — | — |
| 2002-08-28 | $1.50 | $1.81 | 304,000 | — | — |
| 2002-08-27 | $1.49 | $1.80 | 740,000 | — | — |
| 2002-08-26 | $1.49 | $1.80 | 156,000 | — | — |
| 2002-08-23 | $1.48 | $1.79 | 298,000 | — | — |
| 2002-08-22 | $1.48 | $1.78 | 234,000 | — | — |
| 2002-08-21 | $1.50 | $1.81 | 358,000 | — | — |
| 2002-08-20 | $1.49 | $1.80 | 486,000 | — | — |
| 2002-08-19 | $1.47 | $1.78 | 118,000 | — | — |
| 2002-08-16 | $1.46 | $1.76 | 336,000 | — | — |
| 2002-08-15 | $1.45 | $1.75 | 262,000 | — | — |
| 2002-08-14 | $1.45 | $1.75 | 1,322,000 | — | — |
| 2002-08-13 | $1.38 | $1.67 | 544,000 | — | — |
| 2002-08-12 | $1.39 | $1.67 | 624,000 | — | — |
| 2002-08-09 | $1.35 | $1.63 | 548,000 | — | — |
| 2002-08-08 | $1.35 | $1.63 | 470,000 | — | — |
| 2002-08-07 | $1.35 | $1.63 | 678,000 | — | — |
| 2002-08-06 | $1.31 | $1.58 | 830,000 | — | — |
| 2002-08-05 | $1.12 | $1.35 | 146,000 | — | — |
| 2002-08-02 | $1.18 | $1.42 | 1,604,000 | — | — |
| 2002-08-01 | $1.18 | $1.43 | 154,000 | — | — |
| 2002-07-31 | $1.19 | $1.43 | 224,000 | — | — |
| 2002-07-30 | $1.19 | $1.44 | 536,000 | — | — |
| 2002-07-29 | $1.15 | $1.39 | 522,000 | — | — |
| 2002-07-26 | $1.14 | $1.38 | 646,000 | — | — |
| 2002-07-25 | $1.20 | $1.45 | 860,000 | — | — |
| 2002-07-24 | $1.19 | $1.44 | 894,000 | — | — |
| 2002-07-23 | $1.14 | $1.37 | 648,000 | — | — |
| 2002-07-22 | $1.23 | $1.48 | 1,684,000 | — | — |
| 2002-07-19 | $1.42 | $1.71 | 504,000 | — | — |
| 2002-07-18 | $1.47 | $1.77 | 232,000 | — | — |
| 2002-07-17 | $1.47 | $1.77 | 1,230,000 | — | — |
| 2002-07-16 | $1.44 | $1.74 | 592,000 | — | — |
| 2002-07-15 | $1.49 | $1.80 | 256,000 | — | — |
| 2002-07-12 | $1.48 | $1.79 | 528,000 | — | — |
| 2002-07-11 | $1.49 | $1.80 | 1,020,000 | — | — |
| 2002-07-10 | $1.50 | $1.81 | 1,044,000 | — | — |
| 2002-07-09 | $1.59 | $1.91 | 468,000 | — | — |
| 2002-07-08 | $1.63 | $1.97 | 270,000 | — | — |
| 2002-07-05 | $1.62 | $1.95 | 196,000 | — | — |
| 2002-07-03 | $1.58 | $1.91 | 596,000 | — | — |
| 2002-07-02 | $1.61 | $1.94 | 1,226,000 | — | — |
| 2002-07-01 | $1.60 | $1.94 | 128,000 | — | — |
| 2002-06-28 | $1.65 | $1.99 | 418,000 | — | — |
| 2002-06-27 | $1.62 | $1.95 | 746,000 | — | — |
| 2002-06-26 | $1.55 | $1.87 | 966,000 | — | — |
| 2002-06-25 | $1.51 | $1.83 | 286,000 | — | — |
| 2002-06-24 | $1.53 | $1.85 | 116,000 | — | — |
| 2002-06-21 | $1.53 | $1.84 | 368,000 | — | — |
| 2002-06-20 | $1.52 | $1.84 | 412,000 | — | — |
| 2002-06-19 | $1.53 | $1.85 | 968,000 | — | — |
| 2002-06-18 | $1.56 | $1.88 | 856,000 | — | — |
| 2002-06-17 | $1.55 | $1.87 | 398,000 | — | — |
| 2002-06-14 | $1.53 | $1.85 | 370,000 | — | — |
| 2002-06-13 | $1.54 | $1.86 | 204,000 | — | — |
| 2002-06-12 | $1.54 | $1.86 | 284,000 | — | — |
| 2002-06-11 | $1.53 | $1.85 | 712,000 | — | — |
| 2002-06-10 | $1.54 | $1.86 | 440,000 | — | — |
| 2002-06-07 | $1.54 | $1.87 | 800,000 | — | — |
| 2002-06-06 | $1.62 | $1.96 | 752,000 | — | — |
| 2002-06-05 | $1.59 | $1.92 | 370,000 | — | — |
| 2002-06-04 | $1.60 | $1.93 | 450,000 | — | — |
| 2002-06-03 | $1.59 | $1.92 | 472,000 | — | — |
| 2002-05-31 | $1.60 | $1.93 | 500,000 | — | — |
| 2002-05-30 | $1.58 | $1.91 | 208,000 | — | — |
| 2002-05-29 | $1.61 | $1.94 | 194,000 | — | — |
| 2002-05-28 | $1.61 | $1.95 | 440,000 | — | — |
| 2002-05-24 | $1.56 | $1.89 | 440,000 | — | — |
| 2002-05-23 | $1.62 | $1.96 | 252,000 | — | — |
| 2002-05-22 | $1.62 | $1.96 | 126,000 | — | — |
| 2002-05-21 | $1.64 | $1.97 | 380,000 | — | — |
| 2002-05-20 | $1.63 | $1.97 | 194,000 | — | — |
| 2002-05-17 | $1.65 | $1.99 | 304,000 | — | — |
| 2002-05-16 | $1.60 | $1.93 | 380,000 | — | — |
| 2002-05-15 | $1.64 | $1.97 | 406,000 | — | — |
| 2002-05-14 | $1.65 | $1.99 | 284,000 | — | — |
| 2002-05-13 | $1.64 | $1.99 | 338,000 | — | — |
| 2002-05-10 | $1.68 | $2.03 | 316,000 | — | — |
| 2002-05-09 | $1.68 | $2.03 | 154,000 | — | — |
| 2002-05-08 | $1.69 | $2.04 | 240,000 | — | — |
| 2002-05-07 | $1.67 | $2.02 | 1,116,000 | — | — |
| 2002-05-06 | $1.67 | $2.02 | 592,000 | — | — |
| 2002-05-03 | $1.67 | $2.01 | 342,000 | — | — |
| 2002-05-02 | $1.66 | $2.00 | 1,134,000 | — | — |
| 2002-05-01 | $1.57 | $1.89 | 740,000 | — | — |
| 2002-04-30 | $1.46 | $1.76 | 406,000 | — | — |
| 2002-04-29 | $1.42 | $1.72 | 408,000 | — | — |
| 2002-04-26 | $1.48 | $1.79 | 300,000 | — | — |
| 2002-04-25 | $1.45 | $1.76 | 480,000 | — | — |
| 2002-04-24 | $1.44 | $1.74 | 890,000 | — | — |
| 2002-04-23 | $1.48 | $1.79 | 616,000 | — | — |
| 2002-04-22 | $1.54 | $1.85 | 444,000 | — | — |
| 2002-04-19 | $1.55 | $1.87 | 620,000 | — | — |
| 2002-04-18 | $1.49 | $1.80 | 410,000 | — | — |
| 2002-04-17 | $1.52 | $1.83 | 490,000 | — | — |
| 2002-04-16 | $1.45 | $1.75 | 1,058,000 | — | — |
| 2002-04-15 | $1.49 | $1.80 | 912,000 | — | — |
| 2002-04-12 | $1.53 | $1.85 | 872,000 | — | — |
| 2002-04-11 | $1.49 | $1.80 | 3,454,000 | — | — |
| 2002-04-10 | $1.61 | $1.94 | 3,028,000 | — | — |
| 2002-04-09 | $1.99 | $2.40 | 134,000 | — | — |
| 2002-04-08 | $1.97 | $2.37 | 216,000 | — | — |
| 2002-04-05 | $1.95 | $2.36 | 764,000 | — | — |
| 2002-04-04 | $1.98 | $2.39 | 268,000 | — | — |
| 2002-04-03 | $1.95 | $2.35 | 90,000 | — | — |
| 2002-04-02 | $1.98 | $2.39 | 114,000 | — | — |
| 2002-04-01 | $2.03 | $2.45 | 498,000 | — | — |
| 2002-03-28 | $1.98 | $2.39 | 266,000 | — | — |
| 2002-03-27 | $1.98 | $2.39 | 228,000 | — | — |
| 2002-03-26 | $1.97 | $2.37 | 166,000 | — | — |
| 2002-03-25 | $1.97 | $2.37 | 116,000 | — | — |
| 2002-03-22 | $1.96 | $2.37 | 150,000 | — | — |
| 2002-03-21 | $1.94 | $2.34 | 374,000 | — | — |
| 2002-03-20 | $1.93 | $2.33 | 224,000 | — | — |
| 2002-03-19 | $1.91 | $2.31 | 208,000 | — | — |
| 2002-03-18 | $1.93 | $2.33 | 164,000 | — | — |
| 2002-03-15 | $1.92 | $2.31 | 138,000 | — | — |
| 2002-03-14 | $1.95 | $2.35 | 230,000 | — | — |
| 2002-03-13 | $1.91 | $2.31 | 400,000 | — | — |
| 2002-03-12 | $1.92 | $2.30 | 280,000 | — | — |
| 2002-03-11 | $1.95 | $2.33 | 86,000 | — | — |
| 2002-03-08 | $1.95 | $2.34 | 120,000 | — | — |
| 2002-03-07 | $1.91 | $2.29 | 796,000 | — | — |
| 2002-03-06 | $1.91 | $2.29 | 406,000 | — | — |
| 2002-03-05 | $1.88 | $2.25 | 584,000 | — | — |
| 2002-03-04 | $1.90 | $2.28 | 518,000 | — | — |
| 2002-03-01 | $1.92 | $2.29 | 124,000 | — | — |
| 2002-02-28 | $1.95 | $2.34 | 172,000 | — | — |
| 2002-02-27 | $1.98 | $2.37 | 158,000 | — | — |
| 2002-02-26 | $1.91 | $2.29 | 70,000 | — | — |
| 2002-02-25 | $1.91 | $2.29 | 188,000 | — | — |
| 2002-02-22 | $1.90 | $2.27 | 226,000 | — | — |
| 2002-02-21 | $1.90 | $2.27 | 620,000 | — | — |
| 2002-02-20 | $1.95 | $2.33 | 360,000 | — | — |
| 2002-02-19 | $1.94 | $2.32 | 470,000 | — | — |
| 2002-02-15 | $1.96 | $2.34 | 986,000 | — | — |
| 2002-02-14 | $1.97 | $2.35 | 1,126,000 | — | — |
| 2002-02-13 | $1.90 | $2.27 | 654,000 | — | — |
| 2002-02-12 | $1.86 | $2.22 | 124,000 | — | — |
| 2002-02-11 | $1.87 | $2.24 | 682,000 | — | — |
| 2002-02-08 | $1.86 | $2.22 | 292,000 | — | — |
| 2002-02-07 | $1.82 | $2.18 | 466,000 | — | — |
| 2002-02-06 | $1.81 | $2.16 | 382,000 | — | — |
| 2002-02-05 | $1.85 | $2.21 | 432,000 | — | — |
| 2002-02-04 | $1.81 | $2.16 | 252,000 | — | — |
| 2002-02-01 | $1.82 | $2.18 | 396,000 | — | — |
| 2002-01-31 | $1.79 | $2.14 | 474,000 | — | — |
| 2002-01-30 | $1.73 | $2.07 | 1,128,000 | — | — |
| 2002-01-29 | $1.68 | $2.01 | 436,000 | — | — |
| 2002-01-28 | $1.70 | $2.03 | 494,000 | — | — |
| 2002-01-25 | $1.75 | $2.09 | 670,000 | — | — |
| 2002-01-24 | $1.80 | $2.16 | 156,000 | — | — |
| 2002-01-23 | $1.81 | $2.16 | 362,000 | — | — |
| 2002-01-22 | $1.82 | $2.18 | 434,000 | — | — |
| 2002-01-18 | $1.83 | $2.19 | 252,000 | — | — |
| 2002-01-17 | $1.86 | $2.22 | 378,000 | — | — |
| 2002-01-16 | $1.86 | $2.22 | 272,000 | — | — |
| 2002-01-15 | $1.84 | $2.20 | 372,000 | — | — |
| 2002-01-14 | $1.88 | $2.24 | 162,000 | — | — |
| 2002-01-11 | $1.85 | $2.21 | 146,000 | — | — |
| 2002-01-10 | $1.90 | $2.28 | 446,000 | — | — |
| 2002-01-09 | $1.90 | $2.27 | 282,000 | — | — |
| 2002-01-08 | $1.87 | $2.23 | 106,000 | — | — |
| 2002-01-07 | $1.88 | $2.25 | 562,000 | — | — |
| 2002-01-04 | $1.91 | $2.28 | 116,000 | — | — |
| 2002-01-03 | $1.94 | $2.32 | 244,000 | — | — |
| 2002-01-02 | $2.01 | $2.40 | 286,000 | — | — |