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
- 1998-02-12 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 | $3.50 | $3.50 | 303,900 | — | — |
| 2002-12-30 | $3.35 | $3.35 | 200,700 | — | — |
| 2002-12-27 | $3.40 | $3.40 | 245,300 | — | — |
| 2002-12-26 | $3.42 | $3.42 | 357,000 | — | — |
| 2002-12-24 | $3.38 | $3.38 | 89,900 | — | — |
| 2002-12-23 | $3.21 | $3.21 | 201,300 | — | — |
| 2002-12-20 | $3.35 | $3.35 | 272,300 | — | — |
| 2002-12-19 | $3.21 | $3.21 | 209,200 | — | — |
| 2002-12-18 | $3.23 | $3.23 | 89,100 | — | — |
| 2002-12-17 | $3.33 | $3.33 | 208,400 | — | — |
| 2002-12-16 | $3.45 | $3.45 | 170,700 | — | — |
| 2002-12-13 | $3.43 | $3.43 | 89,900 | — | — |
| 2002-12-12 | $3.49 | $3.49 | 128,300 | — | — |
| 2002-12-11 | $3.53 | $3.53 | 189,300 | — | — |
| 2002-12-10 | $3.45 | $3.45 | 338,600 | — | — |
| 2002-12-09 | $3.18 | $3.18 | 204,600 | — | — |
| 2002-12-06 | $3.29 | $3.29 | 130,400 | — | — |
| 2002-12-05 | $3.50 | $3.50 | 214,700 | — | — |
| 2002-12-04 | $3.65 | $3.65 | 148,600 | — | — |
| 2002-12-03 | $3.81 | $3.81 | 621,100 | — | — |
| 2002-12-02 | $3.73 | $3.73 | 408,800 | — | — |
| 2002-11-29 | $3.68 | $3.68 | 74,700 | — | — |
| 2002-11-27 | $3.60 | $3.60 | 475,600 | — | — |
| 2002-11-26 | $3.38 | $3.38 | 503,200 | — | — |
| 2002-11-25 | $3.65 | $3.65 | 471,500 | — | — |
| 2002-11-22 | $3.51 | $3.51 | 205,200 | — | — |
| 2002-11-21 | $3.20 | $3.20 | 516,600 | — | — |
| 2002-11-20 | $3.14 | $3.14 | 1,027,200 | — | — |
| 2002-11-19 | $2.96 | $2.96 | 231,600 | — | — |
| 2002-11-18 | $2.92 | $2.92 | 101,200 | — | — |
| 2002-11-15 | $3.04 | $3.04 | 123,100 | — | — |
| 2002-11-14 | $3.15 | $3.15 | 94,600 | — | — |
| 2002-11-13 | $3.00 | $3.00 | 74,400 | — | — |
| 2002-11-12 | $2.99 | $2.99 | 98,300 | — | — |
| 2002-11-11 | $2.90 | $2.90 | 207,700 | — | — |
| 2002-11-08 | $3.14 | $3.14 | 112,200 | — | — |
| 2002-11-07 | $3.18 | $3.18 | 147,800 | — | — |
| 2002-11-06 | $3.19 | $3.19 | 208,700 | — | — |
| 2002-11-05 | $3.18 | $3.18 | 151,200 | — | — |
| 2002-11-04 | $3.12 | $3.12 | 391,000 | — | — |
| 2002-11-01 | $3.17 | $3.17 | 360,400 | — | — |
| 2002-10-31 | $3.18 | $3.18 | 250,800 | — | — |
| 2002-10-30 | $3.32 | $3.32 | 288,200 | — | — |
| 2002-10-29 | $2.71 | $2.71 | 132,400 | — | — |
| 2002-10-28 | $2.74 | $2.74 | 68,000 | — | — |
| 2002-10-25 | $2.85 | $2.85 | 140,500 | — | — |
| 2002-10-24 | $2.95 | $2.95 | 152,400 | — | — |
| 2002-10-23 | $2.81 | $2.81 | 113,300 | — | — |
| 2002-10-22 | $2.75 | $2.75 | 140,900 | — | — |
| 2002-10-21 | $2.56 | $2.56 | 430,000 | — | — |
| 2002-10-18 | $2.50 | $2.50 | 124,600 | — | — |
| 2002-10-17 | $2.80 | $2.80 | 369,000 | — | — |
| 2002-10-16 | $3.02 | $3.02 | 437,100 | — | — |
| 2002-10-15 | $2.45 | $2.45 | 103,500 | — | — |
| 2002-10-14 | $2.49 | $2.49 | 58,000 | — | — |
| 2002-10-11 | $2.22 | $2.22 | 153,100 | — | — |
| 2002-10-10 | $1.98 | $1.98 | 185,200 | — | — |
| 2002-10-09 | $1.85 | $1.85 | 132,400 | — | — |
| 2002-10-08 | $1.88 | $1.88 | 177,900 | — | — |
| 2002-10-07 | $1.82 | $1.82 | 201,300 | — | — |
| 2002-10-04 | $2.02 | $2.02 | 153,500 | — | — |
| 2002-10-03 | $2.01 | $2.01 | 109,700 | — | — |
| 2002-10-02 | $2.04 | $2.04 | 254,800 | — | — |
| 2002-10-01 | $2.14 | $2.14 | 203,500 | — | — |
| 2002-09-30 | $2.08 | $2.08 | 203,100 | — | — |
| 2002-09-27 | $2.17 | $2.17 | 148,500 | — | — |
| 2002-09-26 | $2.40 | $2.40 | 93,900 | — | — |
| 2002-09-25 | $2.44 | $2.44 | 87,500 | — | — |
| 2002-09-24 | $2.34 | $2.34 | 338,500 | — | — |
| 2002-09-23 | $2.50 | $2.50 | 292,600 | — | — |
| 2002-09-20 | $2.55 | $2.55 | 140,800 | — | — |
| 2002-09-19 | $2.48 | $2.48 | 132,700 | — | — |
| 2002-09-18 | $2.65 | $2.65 | 51,800 | — | — |
| 2002-09-17 | $2.58 | $2.58 | 173,300 | — | — |
| 2002-09-16 | $2.72 | $2.72 | 178,200 | — | — |
| 2002-09-13 | $2.94 | $2.94 | 245,200 | — | — |
| 2002-09-12 | $2.77 | $2.77 | 83,500 | — | — |
| 2002-09-11 | $2.96 | $2.96 | 104,500 | — | — |
| 2002-09-10 | $2.90 | $2.90 | 176,100 | — | — |
| 2002-09-09 | $2.87 | $2.87 | 163,200 | — | — |
| 2002-09-06 | $2.58 | $2.58 | 215,000 | — | — |
| 2002-09-05 | $2.45 | $2.45 | 382,700 | — | — |
| 2002-09-04 | $2.20 | $2.20 | 554,100 | — | — |
| 2002-09-03 | $2.54 | $2.54 | 245,400 | — | — |
| 2002-08-30 | $2.65 | $2.65 | 113,100 | — | — |
| 2002-08-29 | $2.70 | $2.70 | 187,800 | — | — |
| 2002-08-28 | $2.52 | $2.52 | 277,100 | — | — |
| 2002-08-27 | $2.57 | $2.57 | 216,200 | — | — |
| 2002-08-26 | $2.86 | $2.86 | 93,400 | — | — |
| 2002-08-23 | $2.68 | $2.68 | 152,200 | — | — |
| 2002-08-22 | $2.86 | $2.86 | 523,500 | — | — |
| 2002-08-21 | $2.54 | $2.54 | 284,800 | — | — |
| 2002-08-20 | $2.10 | $2.10 | 280,700 | — | — |
| 2002-08-19 | $2.09 | $2.09 | 441,000 | — | — |
| 2002-08-16 | $2.27 | $2.27 | 192,300 | — | — |
| 2002-08-15 | $2.37 | $2.37 | 205,500 | — | — |
| 2002-08-14 | $2.08 | $2.08 | 258,600 | — | — |
| 2002-08-13 | $1.90 | $1.90 | 215,000 | — | — |
| 2002-08-12 | $2.03 | $2.03 | 229,500 | — | — |
| 2002-08-09 | $2.13 | $2.13 | 184,800 | — | — |
| 2002-08-08 | $2.19 | $2.19 | 101,300 | — | — |
| 2002-08-07 | $2.09 | $2.09 | 157,700 | — | — |
| 2002-08-06 | $2.03 | $2.03 | 489,000 | — | — |
| 2002-08-05 | $1.99 | $1.99 | 366,200 | — | — |
| 2002-08-02 | $2.10 | $2.10 | 343,700 | — | — |
| 2002-08-01 | $2.05 | $2.05 | 747,800 | — | — |
| 2002-07-31 | $1.91 | $1.91 | 3,300,300 | — | — |
| 2002-07-30 | $2.25 | $2.25 | 1,785,900 | — | — |
| 2002-07-29 | $2.25 | $2.25 | 1,157,600 | — | — |
| 2002-07-26 | $2.29 | $2.29 | 603,100 | — | — |
| 2002-07-25 | $2.40 | $2.40 | 947,600 | — | — |
| 2002-07-24 | $2.60 | $2.60 | 474,500 | — | — |
| 2002-07-23 | $2.83 | $2.83 | 303,100 | — | — |
| 2002-07-22 | $3.00 | $3.00 | 353,900 | — | — |
| 2002-07-19 | $2.96 | $2.96 | 519,000 | — | — |
| 2002-07-18 | $3.00 | $3.00 | 552,600 | — | — |
| 2002-07-17 | $3.23 | $3.23 | 678,300 | — | — |
| 2002-07-16 | $2.77 | $2.77 | 947,600 | — | — |
| 2002-07-15 | $2.68 | $2.68 | 552,100 | — | — |
| 2002-07-12 | $2.77 | $2.77 | 768,000 | — | — |
| 2002-07-11 | $2.58 | $2.58 | 945,100 | — | — |
| 2002-07-10 | $2.79 | $2.79 | 793,100 | — | — |
| 2002-07-09 | $2.88 | $2.88 | 1,457,500 | — | — |
| 2002-07-08 | $3.33 | $3.33 | 1,217,000 | — | — |
| 2002-07-05 | $3.39 | $3.39 | 513,700 | — | — |
| 2002-07-03 | $3.00 | $3.00 | 2,341,000 | — | — |
| 2002-07-02 | $2.92 | $2.92 | 5,135,700 | — | — |
| 2002-07-01 | $9.14 | $9.14 | 690,200 | — | — |
| 2002-06-28 | $9.87 | $9.87 | 1,898,700 | — | — |
| 2002-06-27 | $10.07 | $10.07 | 1,424,300 | — | — |
| 2002-06-26 | $12.95 | $12.95 | 487,800 | — | — |
| 2002-06-25 | $12.90 | $12.90 | 290,100 | — | — |
| 2002-06-24 | $13.15 | $13.15 | 400,700 | — | — |
| 2002-06-21 | $13.16 | $13.16 | 682,100 | — | — |
| 2002-06-20 | $13.16 | $13.16 | 473,700 | — | — |
| 2002-06-19 | $12.80 | $12.80 | 302,000 | — | — |
| 2002-06-18 | $13.15 | $13.15 | 171,400 | — | — |
| 2002-06-17 | $13.13 | $13.13 | 283,000 | — | — |
| 2002-06-14 | $12.49 | $12.49 | 370,300 | — | — |
| 2002-06-13 | $12.25 | $12.25 | 283,300 | — | — |
| 2002-06-12 | $12.25 | $12.25 | 175,100 | — | — |
| 2002-06-11 | $12.16 | $12.16 | 331,800 | — | — |
| 2002-06-10 | $12.75 | $12.75 | 394,700 | — | — |
| 2002-06-07 | $12.75 | $12.75 | 337,300 | — | — |
| 2002-06-06 | $12.13 | $12.13 | 288,700 | — | — |
| 2002-06-05 | $12.07 | $12.07 | 416,900 | — | — |
| 2002-06-04 | $11.70 | $11.70 | 500,900 | — | — |
| 2002-06-03 | $11.60 | $11.60 | 792,700 | — | — |
| 2002-05-31 | $12.57 | $12.57 | 321,300 | — | — |
| 2002-05-30 | $12.60 | $12.60 | 449,600 | — | — |
| 2002-05-29 | $13.25 | $13.25 | 274,600 | — | — |
| 2002-05-28 | $13.31 | $13.31 | 400,000 | — | — |
| 2002-05-24 | $13.50 | $13.50 | 673,500 | — | — |
| 2002-05-23 | $13.40 | $13.40 | 581,100 | — | — |
| 2002-05-22 | $11.83 | $11.83 | 850,900 | — | — |
| 2002-05-21 | $12.18 | $12.18 | 1,135,000 | — | — |
| 2002-05-20 | $13.93 | $13.93 | 415,500 | — | — |
| 2002-05-17 | $13.25 | $13.25 | 483,500 | — | — |
| 2002-05-16 | $13.94 | $13.94 | 171,800 | — | — |
| 2002-05-15 | $14.15 | $14.15 | 260,200 | — | — |
| 2002-05-14 | $13.90 | $13.90 | 399,500 | — | — |
| 2002-05-13 | $13.60 | $13.60 | 327,200 | — | — |
| 2002-05-10 | $14.14 | $14.14 | 376,400 | — | — |
| 2002-05-09 | $14.50 | $14.50 | 236,400 | — | — |
| 2002-05-08 | $14.98 | $14.98 | 378,600 | — | — |
| 2002-05-07 | $15.03 | $15.03 | 296,900 | — | — |
| 2002-05-06 | $14.80 | $14.80 | 183,900 | — | — |
| 2002-05-03 | $14.95 | $14.95 | 653,800 | — | — |
| 2002-05-02 | $15.74 | $15.74 | 407,700 | — | — |
| 2002-05-01 | $15.92 | $15.92 | 426,400 | — | — |
| 2002-04-30 | $16.76 | $16.76 | 341,900 | — | — |
| 2002-04-29 | $17.00 | $17.00 | 232,200 | — | — |
| 2002-04-26 | $17.16 | $17.16 | 121,600 | — | — |
| 2002-04-25 | $17.32 | $17.32 | 103,200 | — | — |
| 2002-04-24 | $17.53 | $17.53 | 226,700 | — | — |
| 2002-04-23 | $17.83 | $17.83 | 341,700 | — | — |
| 2002-04-22 | $16.98 | $16.98 | 303,200 | — | — |
| 2002-04-19 | $17.51 | $17.51 | 333,000 | — | — |
| 2002-04-18 | $17.76 | $17.76 | 323,000 | — | — |
| 2002-04-17 | $18.50 | $18.50 | 816,800 | — | — |
| 2002-04-16 | $18.80 | $18.80 | 705,100 | — | — |
| 2002-04-15 | $17.88 | $17.88 | 506,200 | — | — |
| 2002-04-12 | $16.95 | $16.95 | 184,500 | — | — |
| 2002-04-11 | $16.90 | $16.90 | 161,200 | — | — |
| 2002-04-10 | $17.34 | $17.34 | 362,300 | — | — |
| 2002-04-09 | $16.64 | $16.64 | 110,800 | — | — |
| 2002-04-08 | $17.11 | $17.11 | 326,500 | — | — |
| 2002-04-05 | $16.47 | $16.47 | 129,700 | — | — |
| 2002-04-04 | $16.66 | $16.66 | 292,100 | — | — |
| 2002-04-03 | $16.02 | $16.02 | 325,200 | — | — |
| 2002-04-02 | $17.22 | $17.22 | 457,200 | — | — |
| 2002-04-01 | $17.36 | $17.36 | 225,700 | — | — |
| 2002-03-28 | $17.29 | $17.29 | 175,700 | — | — |
| 2002-03-27 | $17.35 | $17.35 | 237,100 | — | — |
| 2002-03-26 | $16.70 | $16.70 | 416,800 | — | — |
| 2002-03-25 | $16.92 | $16.92 | 246,800 | — | — |
| 2002-03-22 | $17.00 | $17.00 | 131,400 | — | — |
| 2002-03-21 | $17.20 | $17.20 | 348,600 | — | — |
| 2002-03-20 | $17.28 | $17.28 | 303,600 | — | — |
| 2002-03-19 | $16.89 | $16.89 | 169,500 | — | — |
| 2002-03-18 | $17.01 | $17.01 | 290,000 | — | — |
| 2002-03-15 | $16.89 | $16.89 | 170,400 | — | — |
| 2002-03-14 | $16.70 | $16.70 | 425,900 | — | — |
| 2002-03-13 | $16.51 | $16.51 | 245,000 | — | — |
| 2002-03-12 | $16.41 | $16.41 | 193,200 | — | — |
| 2002-03-11 | $16.15 | $16.15 | 135,100 | — | — |
| 2002-03-08 | $16.15 | $16.15 | 173,400 | — | — |
| 2002-03-07 | $16.11 | $16.11 | 242,200 | — | — |
| 2002-03-06 | $16.18 | $16.18 | 194,500 | — | — |
| 2002-03-05 | $16.10 | $16.10 | 283,300 | — | — |
| 2002-03-04 | $15.66 | $15.66 | 290,500 | — | — |
| 2002-03-01 | $15.10 | $15.10 | 238,200 | — | — |
| 2002-02-28 | $15.42 | $15.42 | 232,000 | — | — |
| 2002-02-27 | $15.08 | $15.08 | 277,800 | — | — |
| 2002-02-26 | $14.75 | $14.75 | 243,600 | — | — |
| 2002-02-25 | $14.96 | $14.96 | 271,200 | — | — |
| 2002-02-22 | $14.96 | $14.96 | 270,800 | — | — |
| 2002-02-21 | $14.93 | $14.93 | 454,300 | — | — |
| 2002-02-20 | $15.03 | $15.03 | 251,800 | — | — |
| 2002-02-19 | $15.09 | $15.09 | 398,900 | — | — |
| 2002-02-15 | $15.18 | $15.18 | 744,300 | — | — |
| 2002-02-14 | $14.84 | $14.84 | 1,063,000 | — | — |
| 2002-02-13 | $13.44 | $13.44 | 288,000 | — | — |
| 2002-02-12 | $13.55 | $13.55 | 476,400 | — | — |
| 2002-02-11 | $13.35 | $13.35 | 1,137,600 | — | — |
| 2002-02-08 | $12.15 | $12.15 | 171,500 | — | — |
| 2002-02-07 | $11.65 | $11.65 | 303,100 | — | — |
| 2002-02-06 | $11.70 | $11.70 | 604,900 | — | — |
| 2002-02-05 | $12.38 | $12.38 | 430,700 | — | — |
| 2002-02-04 | $12.99 | $12.99 | 279,000 | — | — |
| 2002-02-01 | $13.42 | $13.42 | 418,200 | — | — |
| 2002-01-31 | $13.25 | $13.25 | 538,800 | — | — |
| 2002-01-30 | $13.84 | $13.84 | 455,500 | — | — |
| 2002-01-29 | $13.44 | $13.44 | 350,500 | — | — |
| 2002-01-28 | $13.75 | $13.75 | 190,300 | — | — |
| 2002-01-25 | $13.67 | $13.67 | 405,000 | — | — |
| 2002-01-24 | $13.88 | $13.88 | 383,600 | — | — |
| 2002-01-23 | $13.01 | $13.01 | 811,400 | — | — |
| 2002-01-22 | $13.60 | $13.60 | 659,000 | — | — |
| 2002-01-18 | $14.27 | $14.27 | 319,800 | — | — |
| 2002-01-17 | $14.80 | $14.80 | 222,600 | — | — |
| 2002-01-16 | $14.55 | $14.55 | 231,700 | — | — |
| 2002-01-15 | $15.31 | $15.31 | 176,800 | — | — |
| 2002-01-14 | $15.48 | $15.48 | 328,800 | — | — |
| 2002-01-11 | $15.49 | $15.49 | 274,500 | — | — |
| 2002-01-10 | $15.93 | $15.93 | 331,200 | — | — |
| 2002-01-09 | $16.31 | $16.31 | 396,600 | — | — |
| 2002-01-08 | $15.47 | $15.47 | 371,100 | — | — |
| 2002-01-07 | $15.98 | $15.98 | 313,200 | — | — |
| 2002-01-04 | $15.82 | $15.82 | 253,100 | — | — |
| 2002-01-03 | $15.68 | $15.68 | 281,800 | — | — |
| 2002-01-02 | $16.06 | $16.06 | 303,700 | — | — |