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
- 1996-07-19 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 | $1.28 | $1.28 | 144,000 | — | — |
| 2002-12-30 | $1.32 | $1.31 | 47,600 | — | — |
| 2002-12-27 | $1.30 | $1.30 | 133,600 | — | — |
| 2002-12-26 | $1.37 | $1.37 | 22,000 | — | — |
| 2002-12-24 | $1.35 | $1.35 | 108,000 | — | — |
| 2002-12-23 | $1.39 | $1.39 | 88,000 | — | — |
| 2002-12-20 | $1.38 | $1.38 | 88,400 | — | — |
| 2002-12-19 | $1.41 | $1.41 | 85,600 | — | — |
| 2002-12-18 | $1.37 | $1.37 | 22,400 | — | — |
| 2002-12-17 | $1.37 | $1.37 | 163,600 | — | — |
| 2002-12-16 | $1.49 | $1.49 | 123,200 | — | — |
| 2002-12-13 | $1.49 | $1.49 | 50,400 | — | — |
| 2002-12-12 | $1.49 | $1.49 | 32,800 | — | — |
| 2002-12-11 | $1.49 | $1.49 | 67,200 | — | — |
| 2002-12-10 | $1.51 | $1.51 | 162,800 | — | — |
| 2002-12-09 | $1.50 | $1.50 | 101,600 | — | — |
| 2002-12-06 | $1.49 | $1.49 | 54,000 | — | — |
| 2002-12-05 | $1.49 | $1.49 | 198,400 | — | — |
| 2002-12-04 | $1.50 | $1.50 | 225,200 | — | — |
| 2002-12-03 | $1.49 | $1.49 | 75,600 | — | — |
| 2002-12-02 | $1.51 | $1.51 | 169,600 | — | — |
| 2002-11-29 | $1.45 | $1.45 | 94,000 | — | — |
| 2002-11-27 | $1.48 | $1.47 | 368,800 | — | — |
| 2002-11-26 | $1.32 | $1.32 | 1,288,800 | — | — |
| 2002-11-25 | $1.31 | $1.30 | 49,600 | — | — |
| 2002-11-22 | $1.31 | $1.31 | 182,800 | — | — |
| 2002-11-21 | $1.31 | $1.30 | 230,800 | — | — |
| 2002-11-20 | $1.25 | $1.25 | 173,600 | — | — |
| 2002-11-19 | $1.26 | $1.25 | 93,200 | — | — |
| 2002-11-18 | $1.32 | $1.32 | 146,800 | — | — |
| 2002-11-15 | $1.40 | $1.40 | 105,200 | — | — |
| 2002-11-14 | $1.56 | $1.56 | 44,800 | — | — |
| 2002-11-13 | $1.52 | $1.52 | 65,600 | — | — |
| 2002-11-12 | $1.49 | $1.49 | 34,400 | — | — |
| 2002-11-11 | $1.43 | $1.43 | 33,600 | — | — |
| 2002-11-08 | $1.42 | $1.42 | 103,200 | — | — |
| 2002-11-07 | $1.52 | $1.52 | 30,400 | — | — |
| 2002-11-06 | $1.57 | $1.57 | 57,600 | — | — |
| 2002-11-05 | $1.50 | $1.50 | 32,800 | — | — |
| 2002-11-04 | $1.63 | $1.63 | 148,400 | — | — |
| 2002-11-01 | $1.48 | $1.48 | 238,000 | — | — |
| 2002-10-31 | $1.48 | $1.47 | 236,000 | — | — |
| 2002-10-30 | $1.58 | $1.57 | 452,000 | — | — |
| 2002-10-29 | $1.56 | $1.56 | 574,400 | — | — |
| 2002-10-28 | $1.55 | $1.55 | 212,400 | — | — |
| 2002-10-25 | $1.56 | $1.56 | 172,800 | — | — |
| 2002-10-24 | $1.55 | $1.55 | 41,200 | — | — |
| 2002-10-23 | $1.64 | $1.64 | 135,200 | — | — |
| 2002-10-22 | $1.73 | $1.73 | 92,000 | — | — |
| 2002-10-21 | $1.73 | $1.73 | 41,600 | — | — |
| 2002-10-18 | $1.68 | $1.68 | 87,200 | — | — |
| 2002-10-17 | $1.74 | $1.74 | 31,200 | — | — |
| 2002-10-16 | $1.68 | $1.67 | 294,000 | — | — |
| 2002-10-15 | $1.80 | $1.80 | 338,800 | — | — |
| 2002-10-14 | $1.54 | $1.54 | 48,800 | — | — |
| 2002-10-11 | $1.45 | $1.45 | 100,800 | — | — |
| 2002-10-10 | $1.53 | $1.52 | 208,000 | — | — |
| 2002-10-09 | $1.34 | $1.33 | 146,800 | — | — |
| 2002-10-08 | $1.36 | $1.35 | 53,200 | — | — |
| 2002-10-07 | $1.44 | $1.43 | 54,000 | — | — |
| 2002-10-04 | $1.53 | $1.52 | 115,200 | — | — |
| 2002-10-03 | $1.63 | $1.62 | 126,800 | — | — |
| 2002-10-02 | $1.74 | $1.74 | 349,200 | — | — |
| 2002-10-01 | $1.60 | $1.59 | 200,000 | — | — |
| 2002-09-30 | $1.37 | $1.36 | 33,600 | — | — |
| 2002-09-27 | $1.30 | $1.30 | 52,800 | — | — |
| 2002-09-26 | $1.40 | $1.40 | 129,200 | — | — |
| 2002-09-25 | $1.49 | $1.49 | 136,400 | — | — |
| 2002-09-24 | $1.44 | $1.44 | 97,200 | — | — |
| 2002-09-23 | $1.43 | $1.43 | 71,200 | — | — |
| 2002-09-20 | $1.47 | $1.47 | 190,800 | — | — |
| 2002-09-19 | $1.42 | $1.42 | 322,400 | — | — |
| 2002-09-18 | $1.57 | $1.56 | 217,600 | — | — |
| 2002-09-17 | $1.67 | $1.67 | 95,200 | — | — |
| 2002-09-16 | $1.69 | $1.69 | 36,400 | — | — |
| 2002-09-13 | $1.68 | $1.67 | 291,600 | — | — |
| 2002-09-12 | $1.63 | $1.62 | 130,000 | — | — |
| 2002-09-11 | $1.72 | $1.72 | 76,000 | — | — |
| 2002-09-10 | $1.72 | $1.72 | 166,000 | — | — |
| 2002-09-09 | $1.72 | $1.72 | 226,000 | — | — |
| 2002-09-06 | $1.74 | $1.74 | 892,400 | — | — |
| 2002-09-05 | $1.75 | $1.75 | 676,800 | — | — |
| 2002-09-04 | $2.11 | $2.11 | 171,600 | — | — |
| 2002-09-03 | $2.13 | $2.13 | 185,600 | — | — |
| 2002-08-30 | $2.23 | $2.22 | 51,200 | — | — |
| 2002-08-29 | $2.29 | $2.29 | 157,600 | — | — |
| 2002-08-28 | $2.20 | $2.20 | 133,600 | — | — |
| 2002-08-27 | $2.33 | $2.33 | 118,400 | — | — |
| 2002-08-26 | $2.30 | $2.30 | 121,200 | — | — |
| 2002-08-23 | $2.32 | $2.32 | 154,400 | — | — |
| 2002-08-22 | $2.30 | $2.30 | 71,200 | — | — |
| 2002-08-21 | $2.29 | $2.29 | 111,200 | — | — |
| 2002-08-20 | $2.30 | $2.30 | 217,600 | — | — |
| 2002-08-19 | $2.35 | $2.35 | 486,000 | — | — |
| 2002-08-16 | $2.06 | $2.06 | 260,400 | — | — |
| 2002-08-15 | $1.95 | $1.95 | 180,800 | — | — |
| 2002-08-14 | $1.98 | $1.97 | 276,400 | — | — |
| 2002-08-13 | $1.87 | $1.86 | 119,600 | — | — |
| 2002-08-12 | $1.95 | $1.95 | 109,200 | — | — |
| 2002-08-09 | $1.94 | $1.94 | 83,200 | — | — |
| 2002-08-08 | $1.95 | $1.95 | 234,000 | — | — |
| 2002-08-07 | $1.98 | $1.98 | 259,600 | — | — |
| 2002-08-06 | $1.96 | $1.96 | 146,400 | — | — |
| 2002-08-05 | $1.96 | $1.95 | 172,800 | — | — |
| 2002-08-02 | $2.06 | $2.06 | 113,600 | — | — |
| 2002-08-01 | $2.06 | $2.05 | 176,800 | — | — |
| 2002-07-31 | $2.04 | $2.04 | 165,600 | — | — |
| 2002-07-30 | $2.04 | $2.04 | 363,200 | — | — |
| 2002-07-29 | $2.04 | $2.03 | 435,600 | — | — |
| 2002-07-26 | $2.00 | $1.99 | 228,000 | — | — |
| 2002-07-25 | $1.92 | $1.92 | 368,000 | — | — |
| 2002-07-24 | $1.91 | $1.91 | 394,000 | — | — |
| 2002-07-23 | $1.60 | $1.59 | 1,125,200 | — | — |
| 2002-07-22 | $1.43 | $1.43 | 275,200 | — | — |
| 2002-07-19 | $1.50 | $1.50 | 403,600 | — | — |
| 2002-07-18 | $1.48 | $1.47 | 562,800 | — | — |
| 2002-07-17 | $1.46 | $1.46 | 430,800 | — | — |
| 2002-07-16 | $1.46 | $1.46 | 872,000 | — | — |
| 2002-07-15 | $1.53 | $1.53 | 1,170,000 | — | — |
| 2002-07-12 | $1.81 | $1.81 | 182,000 | — | — |
| 2002-07-11 | $1.72 | $1.72 | 158,400 | — | — |
| 2002-07-10 | $1.77 | $1.77 | 366,400 | — | — |
| 2002-07-09 | $1.66 | $1.66 | 298,400 | — | — |
| 2002-07-08 | $1.72 | $1.72 | 327,600 | — | — |
| 2002-07-05 | $1.80 | $1.80 | 217,200 | — | — |
| 2002-07-03 | $1.75 | $1.75 | 804,800 | — | — |
| 2002-07-02 | $1.65 | $1.65 | 1,186,000 | — | — |
| 2002-07-01 | $1.98 | $1.98 | 1,870,800 | — | — |
| 2002-06-28 | $2.25 | $2.25 | 1,786,800 | — | — |
| 2002-06-27 | $2.49 | $2.49 | 408,000 | — | — |
| 2002-06-26 | $2.49 | $2.49 | 751,600 | — | — |
| 2002-06-25 | $2.54 | $2.54 | 198,400 | — | — |
| 2002-06-24 | $2.40 | $2.40 | 793,600 | — | — |
| 2002-06-21 | $2.38 | $2.37 | 584,000 | — | — |
| 2002-06-20 | $2.40 | $2.40 | 628,800 | — | — |
| 2002-06-19 | $2.44 | $2.44 | 522,000 | — | — |
| 2002-06-18 | $2.46 | $2.46 | 414,400 | — | — |
| 2002-06-17 | $2.44 | $2.44 | 360,000 | — | — |
| 2002-06-14 | $2.28 | $2.28 | 1,318,000 | — | — |
| 2002-06-13 | $2.74 | $2.74 | 528,800 | — | — |
| 2002-06-12 | $2.68 | $2.68 | 938,000 | — | — |
| 2002-06-11 | $2.85 | $2.85 | 599,200 | — | — |
| 2002-06-10 | $2.82 | $2.82 | 1,168,400 | — | — |
| 2002-06-07 | $2.63 | $2.63 | 1,200,400 | — | — |
| 2002-06-06 | $2.66 | $2.66 | 299,600 | — | — |
| 2002-06-05 | $2.76 | $2.76 | 710,800 | — | — |
| 2002-06-04 | $2.63 | $2.62 | 649,600 | — | — |
| 2002-06-03 | $2.63 | $2.62 | 1,346,000 | — | — |
| 2002-05-31 | $2.82 | $2.82 | 852,400 | — | — |
| 2002-05-30 | $2.99 | $2.99 | 1,208,400 | — | — |
| 2002-05-29 | $2.87 | $2.87 | 980,800 | — | — |
| 2002-05-28 | $2.67 | $2.67 | 980,400 | — | — |
| 2002-05-24 | $2.60 | $2.60 | 412,400 | — | — |
| 2002-05-23 | $2.63 | $2.62 | 806,000 | — | — |
| 2002-05-22 | $2.70 | $2.70 | 2,578,800 | — | — |
| 2002-05-21 | $2.46 | $2.46 | 656,800 | — | — |
| 2002-05-20 | $2.45 | $2.45 | 918,400 | — | — |
| 2002-05-17 | $2.40 | $2.40 | 1,661,200 | — | — |
| 2002-05-16 | $2.30 | $2.30 | 776,400 | — | — |
| 2002-05-15 | $2.10 | $2.10 | 364,000 | — | — |
| 2002-05-14 | $2.04 | $2.04 | 309,200 | — | — |
| 2002-05-13 | $2.00 | $2.00 | 167,200 | — | — |
| 2002-05-10 | $1.95 | $1.94 | 140,000 | — | — |
| 2002-05-09 | $2.00 | $2.00 | 77,200 | — | — |
| 2002-05-08 | $2.00 | $2.00 | 176,400 | — | — |
| 2002-05-07 | $2.01 | $2.00 | 76,400 | — | — |
| 2002-05-06 | $1.99 | $1.99 | 134,000 | — | — |
| 2002-05-03 | $2.16 | $2.16 | 187,600 | — | — |
| 2002-05-02 | $2.05 | $2.05 | 165,200 | — | — |
| 2002-05-01 | $2.05 | $2.05 | 127,600 | — | — |
| 2002-04-30 | $2.07 | $2.06 | 231,200 | — | — |
| 2002-04-29 | $2.07 | $2.07 | 212,000 | — | — |
| 2002-04-26 | $1.88 | $1.87 | 353,200 | — | — |
| 2002-04-25 | $2.20 | $2.20 | 245,200 | — | — |
| 2002-04-24 | $2.20 | $2.19 | 240,400 | — | — |
| 2002-04-23 | $2.14 | $2.14 | 302,800 | — | — |
| 2002-04-22 | $2.24 | $2.24 | 186,400 | — | — |
| 2002-04-19 | $2.22 | $2.22 | 242,800 | — | — |
| 2002-04-18 | $2.25 | $2.25 | 479,200 | — | — |
| 2002-04-17 | $2.25 | $2.25 | 464,400 | — | — |
| 2002-04-16 | $2.09 | $2.09 | 271,600 | — | — |
| 2002-04-15 | $2.00 | $2.00 | 218,400 | — | — |
| 2002-04-12 | $2.04 | $2.04 | 177,200 | — | — |
| 2002-04-11 | $2.03 | $2.03 | 162,800 | — | — |
| 2002-04-10 | $2.04 | $2.04 | 319,200 | — | — |
| 2002-04-09 | $2.04 | $2.04 | 520,400 | — | — |
| 2002-04-08 | $2.05 | $2.04 | 433,200 | — | — |
| 2002-04-05 | $1.90 | $1.90 | 67,200 | — | — |
| 2002-04-04 | $1.94 | $1.94 | 208,800 | — | — |
| 2002-04-03 | $1.88 | $1.88 | 823,600 | — | — |
| 2002-04-02 | $2.11 | $2.11 | 523,200 | — | — |
| 2002-04-01 | $2.18 | $2.17 | 568,000 | — | — |
| 2002-03-28 | $2.12 | $2.12 | 512,000 | — | — |
| 2002-03-27 | $2.15 | $2.15 | 952,400 | — | — |
| 2002-03-26 | $2.08 | $2.08 | 1,061,600 | — | — |
| 2002-03-25 | $1.90 | $1.89 | 592,800 | — | — |
| 2002-03-22 | $1.82 | $1.82 | 135,200 | — | — |
| 2002-03-21 | $1.90 | $1.89 | 389,200 | — | — |
| 2002-03-20 | $1.88 | $1.87 | 983,200 | — | — |
| 2002-03-19 | $1.87 | $1.87 | 462,800 | — | — |
| 2002-03-18 | $1.66 | $1.65 | 82,400 | — | — |
| 2002-03-15 | $1.65 | $1.65 | 61,600 | — | — |
| 2002-03-14 | $1.68 | $1.67 | 63,600 | — | — |
| 2002-03-13 | $1.63 | $1.63 | 158,400 | — | — |
| 2002-03-12 | $1.59 | $1.59 | 276,800 | — | — |
| 2002-03-11 | $1.68 | $1.67 | 110,800 | — | — |
| 2002-03-08 | $1.65 | $1.65 | 290,400 | — | — |
| 2002-03-07 | $1.81 | $1.81 | 303,200 | — | — |
| 2002-03-06 | $1.76 | $1.76 | 526,000 | — | — |
| 2002-03-05 | $1.58 | $1.57 | 149,600 | — | — |
| 2002-03-04 | $1.55 | $1.54 | 109,200 | — | — |
| 2002-03-01 | $1.55 | $1.55 | 150,400 | — | — |
| 2002-02-28 | $1.60 | $1.60 | 204,800 | — | — |
| 2002-02-27 | $1.53 | $1.53 | 99,200 | — | — |
| 2002-02-26 | $1.53 | $1.53 | 203,200 | — | — |
| 2002-02-25 | $1.63 | $1.62 | 468,800 | — | — |
| 2002-02-22 | $1.54 | $1.54 | 106,400 | — | — |
| 2002-02-21 | $1.54 | $1.54 | 352,400 | — | — |
| 2002-02-20 | $1.48 | $1.48 | 396,000 | — | — |
| 2002-02-19 | $1.37 | $1.37 | 128,400 | — | — |
| 2002-02-15 | $1.30 | $1.30 | 4,000 | — | — |
| 2002-02-14 | $1.35 | $1.35 | 14,000 | — | — |
| 2002-02-13 | $1.30 | $1.30 | 48,800 | — | — |
| 2002-02-12 | $1.31 | $1.31 | 97,600 | — | — |
| 2002-02-11 | $1.33 | $1.33 | 18,400 | — | — |
| 2002-02-08 | $1.38 | $1.38 | 137,200 | — | — |
| 2002-02-07 | $1.30 | $1.30 | 31,600 | — | — |
| 2002-02-06 | $1.30 | $1.30 | 52,400 | — | — |
| 2002-02-05 | $1.38 | $1.38 | 131,600 | — | — |
| 2002-02-04 | $1.45 | $1.45 | 54,800 | — | — |
| 2002-02-01 | $1.39 | $1.39 | 12,400 | — | — |
| 2002-01-31 | $1.40 | $1.40 | 28,800 | — | — |
| 2002-01-30 | $1.45 | $1.45 | 73,200 | — | — |
| 2002-01-29 | $1.46 | $1.46 | 74,800 | — | — |
| 2002-01-28 | $1.39 | $1.39 | 106,800 | — | — |
| 2002-01-25 | $1.40 | $1.40 | 102,000 | — | — |
| 2002-01-24 | $1.54 | $1.54 | 288,400 | — | — |
| 2002-01-23 | $1.49 | $1.48 | 156,800 | — | — |
| 2002-01-22 | $1.51 | $1.51 | 234,000 | — | — |
| 2002-01-18 | $1.43 | $1.43 | 54,400 | — | — |
| 2002-01-17 | $1.44 | $1.44 | 96,400 | — | — |
| 2002-01-16 | $1.36 | $1.36 | 118,800 | — | — |
| 2002-01-15 | $1.43 | $1.43 | 320,800 | — | — |
| 2002-01-14 | $1.42 | $1.41 | 162,400 | — | — |
| 2002-01-11 | $1.43 | $1.43 | 201,600 | — | — |
| 2002-01-10 | $1.48 | $1.48 | 370,400 | — | — |
| 2002-01-09 | $1.48 | $1.48 | 360,800 | — | — |
| 2002-01-08 | $1.49 | $1.49 | 273,600 | — | — |
| 2002-01-07 | $1.34 | $1.34 | 396,000 | — | — |
| 2002-01-04 | $1.25 | $1.25 | 128,000 | — | — |
| 2002-01-03 | $1.23 | $1.23 | 235,600 | — | — |
| 2002-01-02 | $1.07 | $1.07 | 17,600 | — | — |