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
- 1999-06-16 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 | $0.41 | $0.41 | 971,100 | — | — |
| 2002-12-30 | $0.40 | $0.40 | 684,100 | — | — |
| 2002-12-27 | $0.40 | $0.40 | 620,500 | — | — |
| 2002-12-26 | $0.43 | $0.43 | 1,122,700 | — | — |
| 2002-12-24 | $0.35 | $0.35 | 1,081,600 | — | — |
| 2002-12-23 | $0.39 | $0.39 | 1,516,100 | — | — |
| 2002-12-20 | $0.42 | $0.42 | 786,600 | — | — |
| 2002-12-19 | $0.42 | $0.42 | 1,339,300 | — | — |
| 2002-12-18 | $0.49 | $0.49 | 1,307,400 | — | — |
| 2002-12-17 | $0.51 | $0.51 | 805,200 | — | — |
| 2002-12-16 | $0.52 | $0.52 | 1,121,800 | — | — |
| 2002-12-13 | $0.56 | $0.56 | 620,100 | — | — |
| 2002-12-12 | $0.59 | $0.59 | 1,269,400 | — | — |
| 2002-12-11 | $0.58 | $0.58 | 1,669,400 | — | — |
| 2002-12-10 | $0.49 | $0.49 | 639,500 | — | — |
| 2002-12-09 | $0.52 | $0.52 | 1,643,200 | — | — |
| 2002-12-06 | $0.57 | $0.57 | 823,300 | — | — |
| 2002-12-05 | $0.59 | $0.59 | 1,156,400 | — | — |
| 2002-12-04 | $0.63 | $0.63 | 1,436,000 | — | — |
| 2002-12-03 | $0.66 | $0.66 | 1,450,300 | — | — |
| 2002-12-02 | $0.72 | $0.72 | 2,975,200 | — | — |
| 2002-11-29 | $0.75 | $0.75 | 757,000 | — | — |
| 2002-11-27 | $0.80 | $0.80 | 1,944,700 | — | — |
| 2002-11-26 | $0.75 | $0.75 | 4,605,000 | — | — |
| 2002-11-25 | $0.83 | $0.83 | 4,858,600 | — | — |
| 2002-11-22 | $0.62 | $0.62 | 5,595,000 | — | — |
| 2002-11-21 | $0.55 | $0.55 | 1,878,200 | — | — |
| 2002-11-20 | $0.58 | $0.58 | 5,451,500 | — | — |
| 2002-11-19 | $0.60 | $0.60 | 3,855,200 | — | — |
| 2002-11-18 | $0.44 | $0.44 | 2,314,500 | — | — |
| 2002-11-15 | $0.47 | $0.47 | 3,549,200 | — | — |
| 2002-11-14 | $0.46 | $0.46 | 5,609,800 | — | — |
| 2002-11-13 | $0.44 | $0.44 | 6,096,000 | — | — |
| 2002-11-12 | $0.35 | $0.35 | 5,295,400 | — | — |
| 2002-11-11 | $0.39 | $0.39 | 2,063,600 | — | — |
| 2002-11-08 | $0.47 | $0.47 | 2,606,800 | — | — |
| 2002-11-07 | $0.50 | $0.50 | 3,066,300 | — | — |
| 2002-11-06 | $0.61 | $0.61 | 9,120,200 | — | — |
| 2002-11-05 | $0.50 | $0.50 | 3,489,600 | — | — |
| 2002-11-04 | $0.51 | $0.51 | 4,823,000 | — | — |
| 2002-11-01 | $0.38 | $0.38 | 2,072,800 | — | — |
| 2002-10-31 | $0.37 | $0.37 | 2,981,200 | — | — |
| 2002-10-30 | $0.40 | $0.40 | 2,823,600 | — | — |
| 2002-10-29 | $0.31 | $0.31 | 2,945,900 | — | — |
| 2002-10-28 | $0.37 | $0.37 | 3,889,700 | — | — |
| 2002-10-25 | $0.33 | $0.33 | 7,260,300 | — | — |
| 2002-10-24 | $0.27 | $0.27 | 3,565,400 | — | — |
| 2002-10-23 | $0.23 | $0.23 | 543,200 | — | — |
| 2002-10-22 | $0.23 | $0.23 | 1,119,000 | — | — |
| 2002-10-21 | $0.23 | $0.23 | 1,408,500 | — | — |
| 2002-10-18 | $0.22 | $0.22 | 1,321,200 | — | — |
| 2002-10-17 | $0.22 | $0.22 | 1,092,700 | — | — |
| 2002-10-16 | $0.21 | $0.21 | 763,100 | — | — |
| 2002-10-15 | $0.23 | $0.23 | 1,919,500 | — | — |
| 2002-10-14 | $0.20 | $0.20 | 1,961,800 | — | — |
| 2002-10-11 | $0.22 | $0.22 | 2,596,800 | — | — |
| 2002-10-10 | $0.29 | $0.29 | 2,121,300 | — | — |
| 2002-10-09 | $0.23 | $0.23 | 2,179,200 | — | — |
| 2002-10-08 | $0.27 | $0.27 | 1,259,700 | — | — |
| 2002-10-07 | $0.32 | $0.32 | 1,605,500 | — | — |
| 2002-10-04 | $0.41 | $0.41 | 6,181,500 | — | — |
| 2002-10-03 | $0.80 | $0.80 | 278,500 | — | — |
| 2002-10-02 | $0.77 | $0.77 | 904,400 | — | — |
| 2002-10-01 | $0.92 | $0.92 | 977,400 | — | — |
| 2002-09-30 | $1.09 | $1.09 | 231,700 | — | — |
| 2002-09-27 | $1.15 | $1.15 | 565,300 | — | — |
| 2002-09-26 | $1.18 | $1.18 | 235,400 | — | — |
| 2002-09-25 | $1.21 | $1.21 | 99,900 | — | — |
| 2002-09-24 | $1.20 | $1.20 | 95,500 | — | — |
| 2002-09-23 | $1.20 | $1.20 | 140,200 | — | — |
| 2002-09-20 | $1.23 | $1.23 | 187,000 | — | — |
| 2002-09-19 | $1.19 | $1.19 | 558,400 | — | — |
| 2002-09-18 | $1.31 | $1.31 | 202,200 | — | — |
| 2002-09-17 | $1.34 | $1.34 | 232,700 | — | — |
| 2002-09-16 | $1.41 | $1.41 | 224,700 | — | — |
| 2002-09-13 | $1.47 | $1.47 | 121,700 | — | — |
| 2002-09-12 | $1.44 | $1.44 | 156,300 | — | — |
| 2002-09-11 | $1.46 | $1.46 | 124,600 | — | — |
| 2002-09-10 | $1.45 | $1.45 | 244,200 | — | — |
| 2002-09-09 | $1.49 | $1.49 | 57,800 | — | — |
| 2002-09-06 | $1.46 | $1.46 | 106,200 | — | — |
| 2002-09-05 | $1.40 | $1.40 | 167,800 | — | — |
| 2002-09-04 | $1.45 | $1.45 | 305,800 | — | — |
| 2002-09-03 | $1.39 | $1.39 | 172,700 | — | — |
| 2002-08-30 | $1.43 | $1.43 | 641,800 | — | — |
| 2002-08-29 | $1.31 | $1.31 | 1,189,700 | — | — |
| 2002-08-28 | $1.42 | $1.42 | 575,100 | — | — |
| 2002-08-27 | $1.56 | $1.56 | 121,700 | — | — |
| 2002-08-26 | $1.69 | $1.69 | 251,600 | — | — |
| 2002-08-23 | $1.69 | $1.69 | 128,500 | — | — |
| 2002-08-22 | $1.80 | $1.80 | 284,700 | — | — |
| 2002-08-21 | $1.69 | $1.69 | 201,800 | — | — |
| 2002-08-20 | $1.80 | $1.80 | 303,500 | — | — |
| 2002-08-19 | $1.84 | $1.84 | 1,102,700 | — | — |
| 2002-08-16 | $1.85 | $1.85 | 612,900 | — | — |
| 2002-08-15 | $1.45 | $1.45 | 483,200 | — | — |
| 2002-08-14 | $1.48 | $1.48 | 634,000 | — | — |
| 2002-08-13 | $1.50 | $1.50 | 441,400 | — | — |
| 2002-08-12 | $1.30 | $1.30 | 207,600 | — | — |
| 2002-08-09 | $1.27 | $1.27 | 167,900 | — | — |
| 2002-08-08 | $1.33 | $1.33 | 202,300 | — | — |
| 2002-08-07 | $1.25 | $1.25 | 643,000 | — | — |
| 2002-08-06 | $1.34 | $1.34 | 186,600 | — | — |
| 2002-08-05 | $1.44 | $1.44 | 106,500 | — | — |
| 2002-08-02 | $1.43 | $1.43 | 112,900 | — | — |
| 2002-08-01 | $1.61 | $1.61 | 219,200 | — | — |
| 2002-07-31 | $1.74 | $1.74 | 74,600 | — | — |
| 2002-07-30 | $1.75 | $1.75 | 395,500 | — | — |
| 2002-07-29 | $1.66 | $1.66 | 369,700 | — | — |
| 2002-07-26 | $1.62 | $1.62 | 412,900 | — | — |
| 2002-07-25 | $1.71 | $1.71 | 766,600 | — | — |
| 2002-07-24 | $1.73 | $1.73 | 346,800 | — | — |
| 2002-07-23 | $1.70 | $1.70 | 776,100 | — | — |
| 2002-07-22 | $1.77 | $1.77 | 416,100 | — | — |
| 2002-07-19 | $1.69 | $1.69 | 850,600 | — | — |
| 2002-07-18 | $1.65 | $1.65 | 351,200 | — | — |
| 2002-07-17 | $1.75 | $1.75 | 1,835,600 | — | — |
| 2002-07-16 | $1.46 | $1.46 | 1,931,000 | — | — |
| 2002-07-15 | $1.16 | $1.16 | 446,400 | — | — |
| 2002-07-12 | $1.18 | $1.18 | 453,200 | — | — |
| 2002-07-11 | $1.15 | $1.15 | 762,300 | — | — |
| 2002-07-10 | $1.20 | $1.20 | 523,400 | — | — |
| 2002-07-09 | $1.29 | $1.29 | 481,600 | — | — |
| 2002-07-08 | $1.32 | $1.32 | 535,300 | — | — |
| 2002-07-05 | $1.45 | $1.45 | 204,300 | — | — |
| 2002-07-03 | $1.34 | $1.34 | 566,800 | — | — |
| 2002-07-02 | $1.28 | $1.28 | 485,100 | — | — |
| 2002-07-01 | $1.47 | $1.47 | 849,600 | — | — |
| 2002-06-28 | $1.41 | $1.41 | 2,694,200 | — | — |
| 2002-06-27 | $1.47 | $1.47 | 614,900 | — | — |
| 2002-06-26 | $1.50 | $1.50 | 773,200 | — | — |
| 2002-06-25 | $1.74 | $1.74 | 625,400 | — | — |
| 2002-06-24 | $1.84 | $1.84 | 826,900 | — | — |
| 2002-06-21 | $1.88 | $1.88 | 1,024,600 | — | — |
| 2002-06-20 | $1.90 | $1.90 | 1,115,000 | — | — |
| 2002-06-19 | $1.80 | $1.80 | 1,021,600 | — | — |
| 2002-06-18 | $1.70 | $1.70 | 2,357,300 | — | — |
| 2002-06-17 | $1.56 | $1.56 | 891,700 | — | — |
| 2002-06-14 | $1.18 | $1.18 | 817,000 | — | — |
| 2002-06-13 | $1.20 | $1.20 | 816,300 | — | — |
| 2002-06-12 | $1.20 | $1.20 | 699,200 | — | — |
| 2002-06-11 | $1.22 | $1.22 | 589,300 | — | — |
| 2002-06-10 | $1.15 | $1.15 | 723,300 | — | — |
| 2002-06-07 | $1.30 | $1.30 | 1,573,600 | — | — |
| 2002-06-06 | $1.25 | $1.25 | 1,310,600 | — | — |
| 2002-06-05 | $1.37 | $1.37 | 497,300 | — | — |
| 2002-06-04 | $1.39 | $1.39 | 873,900 | — | — |
| 2002-06-03 | $1.34 | $1.34 | 726,600 | — | — |
| 2002-05-31 | $1.47 | $1.47 | 1,391,900 | — | — |
| 2002-05-30 | $1.50 | $1.50 | 1,070,600 | — | — |
| 2002-05-29 | $1.68 | $1.68 | 440,500 | — | — |
| 2002-05-28 | $1.80 | $1.80 | 534,900 | — | — |
| 2002-05-24 | $1.99 | $1.99 | 360,400 | — | — |
| 2002-05-23 | $2.09 | $2.09 | 538,300 | — | — |
| 2002-05-22 | $2.05 | $2.05 | 364,000 | — | — |
| 2002-05-21 | $2.05 | $2.05 | 551,500 | — | — |
| 2002-05-20 | $2.00 | $2.00 | 425,500 | — | — |
| 2002-05-17 | $2.04 | $2.04 | 452,200 | — | — |
| 2002-05-16 | $2.05 | $2.05 | 214,700 | — | — |
| 2002-05-15 | $2.04 | $2.04 | 468,900 | — | — |
| 2002-05-14 | $2.05 | $2.05 | 593,000 | — | — |
| 2002-05-13 | $2.14 | $2.14 | 481,600 | — | — |
| 2002-05-10 | $2.04 | $2.04 | 639,500 | — | — |
| 2002-05-09 | $2.27 | $2.27 | 547,700 | — | — |
| 2002-05-08 | $2.47 | $2.47 | 815,700 | — | — |
| 2002-05-07 | $2.35 | $2.35 | 2,511,600 | — | — |
| 2002-05-06 | $2.60 | $2.60 | 659,100 | — | — |
| 2002-05-03 | $2.42 | $2.42 | 949,300 | — | — |
| 2002-05-02 | $2.80 | $2.80 | 695,100 | — | — |
| 2002-05-01 | $2.87 | $2.87 | 863,900 | — | — |
| 2002-04-30 | $2.88 | $2.88 | 920,100 | — | — |
| 2002-04-29 | $2.85 | $2.85 | 1,091,500 | — | — |
| 2002-04-26 | $3.10 | $3.10 | 1,008,500 | — | — |
| 2002-04-25 | $3.25 | $3.25 | 898,800 | — | — |
| 2002-04-24 | $3.17 | $3.17 | 1,111,100 | — | — |
| 2002-04-23 | $3.00 | $3.00 | 1,125,800 | — | — |
| 2002-04-22 | $2.76 | $2.76 | 865,400 | — | — |
| 2002-04-19 | $3.15 | $3.15 | 672,800 | — | — |
| 2002-04-18 | $3.16 | $3.16 | 1,190,300 | — | — |
| 2002-04-17 | $3.19 | $3.19 | 2,647,300 | — | — |
| 2002-04-16 | $2.97 | $2.97 | 2,619,800 | — | — |
| 2002-04-15 | $2.44 | $2.44 | 514,600 | — | — |
| 2002-04-12 | $2.50 | $2.50 | 1,369,500 | — | — |
| 2002-04-11 | $2.41 | $2.41 | 725,500 | — | — |
| 2002-04-10 | $2.55 | $2.55 | 1,024,100 | — | — |
| 2002-04-09 | $2.82 | $2.82 | 931,400 | — | — |
| 2002-04-08 | $2.71 | $2.71 | 853,100 | — | — |
| 2002-04-05 | $2.97 | $2.97 | 2,181,000 | — | — |
| 2002-04-04 | $2.56 | $2.56 | 918,200 | — | — |
| 2002-04-03 | $2.76 | $2.76 | 778,400 | — | — |
| 2002-04-02 | $3.00 | $3.00 | 649,400 | — | — |
| 2002-04-01 | $3.25 | $3.25 | 536,800 | — | — |
| 2002-03-28 | $3.29 | $3.29 | 671,500 | — | — |
| 2002-03-27 | $3.37 | $3.37 | 397,100 | — | — |
| 2002-03-26 | $3.47 | $3.47 | 712,100 | — | — |
| 2002-03-25 | $3.60 | $3.60 | 637,000 | — | — |
| 2002-03-22 | $3.72 | $3.72 | 1,002,100 | — | — |
| 2002-03-21 | $3.50 | $3.50 | 2,419,300 | — | — |
| 2002-03-20 | $3.84 | $3.84 | 291,600 | — | — |
| 2002-03-19 | $4.05 | $4.05 | 710,700 | — | — |
| 2002-03-18 | $4.15 | $4.15 | 730,500 | — | — |
| 2002-03-15 | $4.13 | $4.13 | 1,006,000 | — | — |
| 2002-03-14 | $4.49 | $4.49 | 797,100 | — | — |
| 2002-03-13 | $4.60 | $4.60 | 1,155,300 | — | — |
| 2002-03-12 | $4.89 | $4.89 | 1,832,900 | — | — |
| 2002-03-11 | $5.32 | $5.32 | 2,955,600 | — | — |
| 2002-03-08 | $5.37 | $5.37 | 5,777,600 | — | — |
| 2002-03-07 | $4.89 | $4.89 | 7,926,700 | — | — |
| 2002-03-06 | $3.36 | $3.36 | 2,585,100 | — | — |
| 2002-03-05 | $2.62 | $2.62 | 1,519,100 | — | — |
| 2002-03-04 | $2.65 | $2.65 | 2,253,400 | — | — |
| 2002-03-01 | $2.60 | $2.60 | 2,556,100 | — | — |
| 2002-02-28 | $2.40 | $2.40 | 1,925,400 | — | — |
| 2002-02-27 | $2.23 | $2.23 | 2,350,900 | — | — |
| 2002-02-26 | $2.10 | $2.10 | 3,508,200 | — | — |
| 2002-02-25 | $1.98 | $1.98 | 8,875,300 | — | — |
| 2002-02-22 | $3.06 | $3.06 | 1,652,500 | — | — |
| 2002-02-21 | $3.50 | $3.50 | 420,600 | — | — |
| 2002-02-20 | $3.57 | $3.57 | 585,300 | — | — |
| 2002-02-19 | $3.83 | $3.83 | 865,700 | — | — |
| 2002-02-15 | $4.41 | $4.41 | 607,200 | — | — |
| 2002-02-14 | $4.79 | $4.79 | 336,900 | — | — |
| 2002-02-13 | $5.06 | $5.06 | 497,300 | — | — |
| 2002-02-12 | $5.22 | $5.22 | 627,200 | — | — |
| 2002-02-11 | $4.85 | $4.85 | 587,200 | — | — |
| 2002-02-08 | $4.80 | $4.80 | 870,100 | — | — |
| 2002-02-07 | $5.22 | $5.22 | 1,668,100 | — | — |
| 2002-02-06 | $4.92 | $4.92 | 2,264,300 | — | — |
| 2002-02-05 | $5.31 | $5.31 | 1,924,500 | — | — |
| 2002-02-04 | $6.00 | $6.00 | 991,600 | — | — |
| 2002-02-01 | $6.51 | $6.51 | 722,800 | — | — |
| 2002-01-31 | $6.95 | $6.95 | 576,300 | — | — |
| 2002-01-30 | $7.16 | $7.16 | 570,500 | — | — |
| 2002-01-29 | $7.34 | $7.34 | 1,631,500 | — | — |
| 2002-01-28 | $7.98 | $7.98 | 400,600 | — | — |
| 2002-01-25 | $8.17 | $8.17 | 562,500 | — | — |
| 2002-01-24 | $8.66 | $8.66 | 3,409,800 | — | — |
| 2002-01-23 | $7.62 | $7.62 | 3,490,000 | — | — |
| 2002-01-22 | $7.97 | $7.97 | 919,800 | — | — |
| 2002-01-18 | $9.05 | $9.05 | 638,700 | — | — |
| 2002-01-17 | $9.32 | $9.32 | 2,761,700 | — | — |
| 2002-01-16 | $9.99 | $9.99 | 399,000 | — | — |
| 2002-01-15 | $10.99 | $10.99 | 528,100 | — | — |
| 2002-01-14 | $11.13 | $11.13 | 2,352,300 | — | — |
| 2002-01-11 | $11.75 | $11.75 | 441,600 | — | — |
| 2002-01-10 | $12.56 | $12.56 | 488,800 | — | — |
| 2002-01-09 | $12.94 | $12.94 | 589,700 | — | — |
| 2002-01-08 | $13.14 | $13.14 | 802,200 | — | — |
| 2002-01-07 | $13.27 | $13.27 | 772,300 | — | — |
| 2002-01-04 | $12.94 | $12.94 | 932,400 | — | — |
| 2002-01-03 | $13.19 | $13.19 | 569,800 | — | — |
| 2002-01-02 | $13.70 | $13.70 | 593,100 | — | — |