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
- 2000-05-25 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 | $5.00 | $5.00 | 473,640 | — | — |
| 2002-12-30 | $5.05 | $5.05 | 396,400 | — | — |
| 2002-12-27 | $5.15 | $5.15 | 211,600 | — | — |
| 2002-12-26 | $5.35 | $5.35 | 173,620 | — | — |
| 2002-12-24 | $5.25 | $5.25 | 136,580 | — | — |
| 2002-12-23 | $5.30 | $5.30 | 310,980 | — | — |
| 2002-12-20 | $5.30 | $5.30 | 530,780 | — | — |
| 2002-12-19 | $5.20 | $5.20 | 689,720 | — | — |
| 2002-12-18 | $5.10 | $5.10 | 577,960 | — | — |
| 2002-12-17 | $5.40 | $5.40 | 549,300 | — | — |
| 2002-12-16 | $5.65 | $5.65 | 425,380 | — | — |
| 2002-12-13 | $5.40 | $5.40 | 670,020 | — | — |
| 2002-12-12 | $5.75 | $5.75 | 542,680 | — | — |
| 2002-12-11 | $5.85 | $5.85 | 834,720 | — | — |
| 2002-12-10 | $6.05 | $6.05 | 1,041,480 | — | — |
| 2002-12-09 | $5.30 | $5.30 | 965,480 | — | — |
| 2002-12-06 | $5.85 | $5.85 | 1,282,160 | — | — |
| 2002-12-05 | $6.05 | $6.05 | 1,371,000 | — | — |
| 2002-12-04 | $5.95 | $5.95 | 2,412,300 | — | — |
| 2002-12-03 | $6.40 | $6.40 | 1,734,140 | — | — |
| 2002-12-02 | $7.50 | $7.50 | 1,404,020 | — | — |
| 2002-11-29 | $7.20 | $7.20 | 956,860 | — | — |
| 2002-11-27 | $6.95 | $6.95 | 2,097,440 | — | — |
| 2002-11-26 | $6.65 | $6.65 | 4,046,200 | — | — |
| 2002-11-25 | $5.55 | $5.55 | 1,797,640 | — | — |
| 2002-11-22 | $5.00 | $5.00 | 1,023,940 | — | — |
| 2002-11-21 | $5.15 | $5.15 | 1,873,300 | — | — |
| 2002-11-20 | $5.05 | $5.05 | 1,424,360 | — | — |
| 2002-11-19 | $5.00 | $5.00 | 1,399,740 | — | — |
| 2002-11-18 | $5.20 | $5.20 | 2,796,540 | — | — |
| 2002-11-15 | $4.65 | $4.65 | 1,721,800 | — | — |
| 2002-11-14 | $4.90 | $4.90 | 2,922,620 | — | — |
| 2002-11-13 | $4.75 | $4.75 | 5,149,300 | — | — |
| 2002-11-12 | $4.30 | $4.30 | 3,488,980 | — | — |
| 2002-11-11 | $3.50 | $3.50 | 3,321,260 | — | — |
| 2002-11-08 | $4.75 | $4.75 | 5,465,460 | — | — |
| 2002-11-07 | $5.80 | $5.80 | 4,611,040 | — | — |
| 2002-11-06 | $5.15 | $5.15 | 4,285,760 | — | — |
| 2002-11-05 | $4.25 | $4.25 | 4,024,860 | — | — |
| 2002-11-04 | $3.85 | $3.85 | 7,822,360 | — | — |
| 2002-11-01 | $2.70 | $2.70 | 5,588,660 | — | — |
| 2002-10-31 | $1.80 | $1.80 | 933,400 | — | — |
| 2002-10-30 | $1.85 | $1.85 | 1,727,920 | — | — |
| 2002-10-29 | $2.05 | $2.05 | 1,329,660 | — | — |
| 2002-10-28 | $1.95 | $1.95 | 2,651,740 | — | — |
| 2002-10-25 | $1.75 | $1.75 | 2,157,780 | — | — |
| 2002-10-24 | $1.85 | $1.85 | 3,802,120 | — | — |
| 2002-10-23 | $1.35 | $1.35 | 676,140 | — | — |
| 2002-10-22 | $1.25 | $1.25 | 610,040 | — | — |
| 2002-10-21 | $1.25 | $1.25 | 874,040 | — | — |
| 2002-10-18 | $1.35 | $1.35 | 1,734,380 | — | — |
| 2002-10-17 | $1.20 | $1.20 | 1,022,720 | — | — |
| 2002-10-16 | $1.10 | $1.10 | 556,840 | — | — |
| 2002-10-15 | $1.15 | $1.15 | 920,880 | — | — |
| 2002-10-14 | $1.05 | $1.05 | 1,704,020 | — | — |
| 2002-10-11 | $1.20 | $1.20 | 969,740 | — | — |
| 2002-10-10 | $1.20 | $1.20 | 1,344,020 | — | — |
| 2002-10-09 | $1.35 | $1.35 | 1,023,540 | — | — |
| 2002-10-08 | $1.25 | $1.25 | 2,393,680 | — | — |
| 2002-10-07 | $1.35 | $1.35 | 1,460,940 | — | — |
| 2002-10-04 | $1.25 | $1.25 | 1,835,020 | — | — |
| 2002-10-03 | $1.10 | $1.10 | 1,745,860 | — | — |
| 2002-10-02 | $0.95 | $0.95 | 3,222,060 | — | — |
| 2002-10-01 | $1.15 | $1.15 | 1,223,600 | — | — |
| 2002-09-30 | $1.05 | $1.05 | 1,703,840 | — | — |
| 2002-09-27 | $1.05 | $1.05 | 2,340,120 | — | — |
| 2002-09-26 | $1.15 | $1.15 | 3,277,300 | — | — |
| 2002-09-25 | $1.30 | $1.30 | 5,204,920 | — | — |
| 2002-09-24 | $1.15 | $1.15 | 8,328,480 | — | — |
| 2002-09-23 | $1.70 | $1.70 | 1,472,860 | — | — |
| 2002-09-20 | $1.90 | $1.90 | 1,394,920 | — | — |
| 2002-09-19 | $2.05 | $2.05 | 1,227,840 | — | — |
| 2002-09-18 | $2.40 | $2.40 | 2,019,180 | — | — |
| 2002-09-17 | $3.30 | $3.30 | 157,080 | — | — |
| 2002-09-16 | $3.35 | $3.35 | 170,780 | — | — |
| 2002-09-13 | $3.60 | $3.60 | 504,940 | — | — |
| 2002-09-12 | $3.50 | $3.50 | 172,980 | — | — |
| 2002-09-11 | $3.40 | $3.40 | 92,840 | — | — |
| 2002-09-10 | $3.35 | $3.35 | 179,640 | — | — |
| 2002-09-09 | $3.30 | $3.30 | 214,960 | — | — |
| 2002-09-06 | $3.40 | $3.40 | 331,440 | — | — |
| 2002-09-05 | $3.55 | $3.55 | 368,920 | — | — |
| 2002-09-04 | $3.95 | $3.95 | 257,220 | — | — |
| 2002-09-03 | $4.15 | $4.15 | 648,420 | — | — |
| 2002-08-30 | $3.85 | $3.85 | 238,560 | — | — |
| 2002-08-29 | $3.90 | $3.90 | 200,480 | — | — |
| 2002-08-28 | $4.00 | $4.00 | 245,520 | — | — |
| 2002-08-27 | $4.30 | $4.30 | 217,880 | — | — |
| 2002-08-26 | $4.45 | $4.45 | 247,720 | — | — |
| 2002-08-23 | $4.40 | $4.40 | 298,460 | — | — |
| 2002-08-22 | $4.70 | $4.70 | 703,480 | — | — |
| 2002-08-21 | $4.25 | $4.25 | 509,800 | — | — |
| 2002-08-20 | $3.80 | $3.80 | 474,300 | — | — |
| 2002-08-19 | $4.25 | $4.25 | 630,260 | — | — |
| 2002-08-16 | $3.95 | $3.95 | 1,152,160 | — | — |
| 2002-08-15 | $3.35 | $3.35 | 513,060 | — | — |
| 2002-08-14 | $3.25 | $3.25 | 766,620 | — | — |
| 2002-08-13 | $3.25 | $3.25 | 1,028,360 | — | — |
| 2002-08-12 | $3.25 | $3.25 | 477,540 | — | — |
| 2002-08-09 | $3.50 | $3.50 | 327,800 | — | — |
| 2002-08-08 | $3.75 | $3.75 | 539,980 | — | — |
| 2002-08-07 | $3.85 | $3.85 | 756,540 | — | — |
| 2002-08-06 | $3.65 | $3.65 | 836,340 | — | — |
| 2002-08-05 | $3.70 | $3.70 | 1,394,600 | — | — |
| 2002-08-02 | $4.85 | $4.85 | 591,680 | — | — |
| 2002-08-01 | $5.20 | $5.20 | 347,000 | — | — |
| 2002-07-31 | $5.95 | $5.95 | 265,400 | — | — |
| 2002-07-30 | $6.40 | $6.40 | 240,060 | — | — |
| 2002-07-29 | $6.65 | $6.65 | 253,060 | — | — |
| 2002-07-26 | $6.25 | $6.25 | 246,840 | — | — |
| 2002-07-25 | $6.30 | $6.30 | 379,120 | — | — |
| 2002-07-24 | $7.00 | $7.00 | 685,060 | — | — |
| 2002-07-23 | $7.80 | $7.80 | 238,120 | — | — |
| 2002-07-22 | $8.70 | $8.70 | 233,340 | — | — |
| 2002-07-19 | $8.50 | $8.50 | 180,600 | — | — |
| 2002-07-18 | $8.50 | $8.50 | 183,680 | — | — |
| 2002-07-17 | $8.85 | $8.85 | 332,020 | — | — |
| 2002-07-16 | $8.25 | $8.25 | 381,000 | — | — |
| 2002-07-15 | $8.55 | $8.55 | 217,700 | — | — |
| 2002-07-12 | $8.50 | $8.50 | 472,360 | — | — |
| 2002-07-11 | $8.70 | $8.70 | 329,500 | — | — |
| 2002-07-10 | $9.00 | $9.00 | 157,680 | — | — |
| 2002-07-09 | $8.30 | $8.30 | 195,180 | — | — |
| 2002-07-08 | $7.45 | $7.45 | 165,540 | — | — |
| 2002-07-05 | $8.80 | $8.80 | 118,700 | — | — |
| 2002-07-03 | $8.35 | $8.35 | 212,300 | — | — |
| 2002-07-02 | $7.95 | $7.95 | 178,580 | — | — |
| 2002-07-01 | $8.65 | $8.65 | 396,020 | — | — |
| 2002-06-28 | $10.10 | $10.10 | 1,198,620 | — | — |
| 2002-06-27 | $8.65 | $8.65 | 327,080 | — | — |
| 2002-06-26 | $7.85 | $7.85 | 284,240 | — | — |
| 2002-06-25 | $8.00 | $8.00 | 375,320 | — | — |
| 2002-06-24 | $8.00 | $8.00 | 314,140 | — | — |
| 2002-06-21 | $7.00 | $7.00 | 339,480 | — | — |
| 2002-06-20 | $7.10 | $7.10 | 542,760 | — | — |
| 2002-06-19 | $7.75 | $7.75 | 699,360 | — | — |
| 2002-06-18 | $9.25 | $9.25 | 190,120 | — | — |
| 2002-06-17 | $9.45 | $9.45 | 236,160 | — | — |
| 2002-06-14 | $8.85 | $8.85 | 321,520 | — | — |
| 2002-06-13 | $9.45 | $9.45 | 206,680 | — | — |
| 2002-06-12 | $9.65 | $9.65 | 241,920 | — | — |
| 2002-06-11 | $9.45 | $9.45 | 205,840 | — | — |
| 2002-06-10 | $9.65 | $9.65 | 265,880 | — | — |
| 2002-06-07 | $9.50 | $9.50 | 288,420 | — | — |
| 2002-06-06 | $9.70 | $9.70 | 151,360 | — | — |
| 2002-06-05 | $10.05 | $10.05 | 334,440 | — | — |
| 2002-06-04 | $9.95 | $9.95 | 325,200 | — | — |
| 2002-06-03 | $9.70 | $9.70 | 426,460 | — | — |
| 2002-05-31 | $10.25 | $10.25 | 432,480 | — | — |
| 2002-05-30 | $10.80 | $10.80 | 164,440 | — | — |
| 2002-05-29 | $10.90 | $10.90 | 197,360 | — | — |
| 2002-05-28 | $10.95 | $10.95 | 378,940 | — | — |
| 2002-05-24 | $11.10 | $11.10 | 196,120 | — | — |
| 2002-05-23 | $11.50 | $11.50 | 481,360 | — | — |
| 2002-05-22 | $11.10 | $11.10 | 345,420 | — | — |
| 2002-05-21 | $10.95 | $10.95 | 612,860 | — | — |
| 2002-05-20 | $11.75 | $11.75 | 384,960 | — | — |
| 2002-05-17 | $11.10 | $11.10 | 1,691,460 | — | — |
| 2002-05-16 | $10.25 | $10.25 | 474,940 | — | — |
| 2002-05-15 | $10.25 | $10.25 | 261,800 | — | — |
| 2002-05-14 | $10.70 | $10.70 | 354,100 | — | — |
| 2002-05-13 | $10.25 | $10.25 | 486,560 | — | — |
| 2002-05-10 | $10.25 | $10.25 | 342,980 | — | — |
| 2002-05-09 | $10.30 | $10.30 | 364,960 | — | — |
| 2002-05-08 | $10.85 | $10.85 | 903,700 | — | — |
| 2002-05-07 | $9.90 | $9.90 | 1,143,920 | — | — |
| 2002-05-06 | $11.00 | $11.00 | 1,142,160 | — | — |
| 2002-05-03 | $11.25 | $11.25 | 1,079,960 | — | — |
| 2002-05-02 | $12.55 | $12.55 | 600,400 | — | — |
| 2002-05-01 | $13.20 | $13.20 | 332,860 | — | — |
| 2002-04-30 | $13.75 | $13.75 | 768,180 | — | — |
| 2002-04-29 | $13.10 | $13.10 | 517,700 | — | — |
| 2002-04-26 | $13.45 | $13.45 | 853,840 | — | — |
| 2002-04-25 | $14.00 | $14.00 | 277,440 | — | — |
| 2002-04-24 | $14.25 | $14.25 | 292,280 | — | — |
| 2002-04-23 | $14.70 | $14.70 | 1,486,360 | — | — |
| 2002-04-22 | $14.20 | $14.20 | 401,060 | — | — |
| 2002-04-19 | $14.80 | $14.80 | 571,620 | — | — |
| 2002-04-18 | $15.00 | $15.00 | 2,068,520 | — | — |
| 2002-04-17 | $14.00 | $14.00 | 1,025,000 | — | — |
| 2002-04-16 | $14.20 | $14.20 | 2,377,100 | — | — |
| 2002-04-15 | $12.75 | $12.75 | 1,772,460 | — | — |
| 2002-04-12 | $12.60 | $12.60 | 2,258,420 | — | — |
| 2002-04-11 | $12.90 | $12.90 | 544,120 | — | — |
| 2002-04-10 | $13.55 | $13.55 | 3,156,600 | — | — |
| 2002-04-09 | $12.95 | $12.95 | 883,440 | — | — |
| 2002-04-08 | $13.55 | $13.55 | 1,110,580 | — | — |
| 2002-04-05 | $13.40 | $13.40 | 1,804,700 | — | — |
| 2002-04-04 | $13.90 | $13.90 | 7,555,600 | — | — |
| 2002-04-03 | $14.05 | $14.05 | 2,405,700 | — | — |
| 2002-04-02 | $13.75 | $13.75 | 3,410,720 | — | — |
| 2002-04-01 | $14.25 | $14.25 | 1,221,900 | — | — |
| 2002-03-28 | $13.10 | $13.10 | 5,361,800 | — | — |
| 2002-03-27 | $14.10 | $14.10 | 901,580 | — | — |
| 2002-03-26 | $14.65 | $14.65 | 2,762,020 | — | — |
| 2002-03-25 | $14.75 | $14.75 | 995,540 | — | — |
| 2002-03-22 | $15.35 | $15.35 | 995,660 | — | — |
| 2002-03-21 | $15.25 | $15.25 | 1,160,700 | — | — |
| 2002-03-20 | $15.25 | $15.25 | 1,044,680 | — | — |
| 2002-03-19 | $16.20 | $16.20 | 4,644,420 | — | — |
| 2002-03-18 | $16.30 | $16.30 | 2,163,220 | — | — |
| 2002-03-15 | $15.95 | $15.95 | 2,446,860 | — | — |
| 2002-03-14 | $17.15 | $17.15 | 1,214,380 | — | — |
| 2002-03-13 | $16.90 | $16.90 | 3,277,220 | — | — |
| 2002-03-12 | $18.45 | $18.45 | 2,807,240 | — | — |
| 2002-03-11 | $20.95 | $20.95 | 4,114,040 | — | — |
| 2002-03-08 | $19.15 | $19.15 | 3,593,800 | — | — |
| 2002-03-07 | $16.40 | $16.40 | 3,818,360 | — | — |
| 2002-03-06 | $15.40 | $15.40 | 2,590,340 | — | — |
| 2002-03-05 | $13.95 | $13.95 | 4,950,640 | — | — |
| 2002-03-04 | $13.25 | $13.25 | 2,906,240 | — | — |
| 2002-03-01 | $12.85 | $12.85 | 2,993,620 | — | — |
| 2002-02-28 | $13.25 | $13.25 | 2,740,800 | — | — |
| 2002-02-27 | $14.00 | $14.00 | 3,838,700 | — | — |
| 2002-02-26 | $13.60 | $13.60 | 3,120,100 | — | — |
| 2002-02-25 | $12.50 | $12.50 | 2,174,840 | — | — |
| 2002-02-22 | $12.05 | $12.05 | 965,740 | — | — |
| 2002-02-21 | $12.40 | $12.40 | 1,411,340 | — | — |
| 2002-02-20 | $13.85 | $13.85 | 2,030,760 | — | — |
| 2002-02-19 | $15.40 | $15.40 | 1,751,180 | — | — |
| 2002-02-15 | $14.00 | $14.00 | 1,273,300 | — | — |
| 2002-02-14 | $14.25 | $14.25 | 1,644,240 | — | — |
| 2002-02-13 | $16.40 | $16.40 | 976,920 | — | — |
| 2002-02-12 | $16.40 | $16.40 | 1,005,040 | — | — |
| 2002-02-11 | $17.70 | $17.70 | 714,300 | — | — |
| 2002-02-08 | $16.85 | $16.85 | 710,040 | — | — |
| 2002-02-07 | $16.55 | $16.55 | 695,200 | — | — |
| 2002-02-06 | $17.95 | $17.95 | 965,920 | — | — |
| 2002-02-05 | $17.60 | $17.60 | 1,057,080 | — | — |
| 2002-02-04 | $19.05 | $19.05 | 641,460 | — | — |
| 2002-02-01 | $20.55 | $20.55 | 666,340 | — | — |
| 2002-01-31 | $20.35 | $20.35 | 453,480 | — | — |
| 2002-01-30 | $20.80 | $20.80 | 750,120 | — | — |
| 2002-01-29 | $20.55 | $20.55 | 1,209,920 | — | — |
| 2002-01-28 | $21.80 | $21.80 | 1,280,920 | — | — |
| 2002-01-25 | $19.55 | $19.55 | 1,110,700 | — | — |
| 2002-01-24 | $20.00 | $20.00 | 872,620 | — | — |
| 2002-01-23 | $19.90 | $19.90 | 1,304,080 | — | — |
| 2002-01-22 | $20.65 | $20.65 | 961,360 | — | — |
| 2002-01-18 | $21.35 | $21.35 | 841,380 | — | — |
| 2002-01-17 | $22.05 | $22.05 | 4,174,620 | — | — |
| 2002-01-16 | $24.60 | $24.60 | 1,692,940 | — | — |
| 2002-01-15 | $26.20 | $26.20 | 1,762,720 | — | — |
| 2002-01-14 | $27.65 | $27.65 | 2,749,260 | — | — |
| 2002-01-11 | $26.80 | $26.80 | 1,174,140 | — | — |
| 2002-01-10 | $28.20 | $28.20 | 2,064,360 | — | — |
| 2002-01-09 | $28.75 | $28.75 | 4,393,760 | — | — |
| 2002-01-08 | $27.95 | $27.95 | 4,470,400 | — | — |
| 2002-01-07 | $26.90 | $26.90 | 4,739,820 | — | — |
| 2002-01-04 | $22.80 | $22.80 | 1,971,060 | — | — |
| 2002-01-03 | $22.70 | $22.70 | 2,512,080 | — | — |
| 2002-01-02 | $21.70 | $21.70 | 1,797,280 | — | — |