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
- 2002-04-02 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 | $4.17 | $4.17 | 12,567 | — | — |
| 2002-12-30 | $4.68 | $4.68 | 1,900 | — | — |
| 2002-12-27 | $4.65 | $4.65 | 2,200 | — | — |
| 2002-12-26 | $4.20 | $4.20 | 1,033 | — | — |
| 2002-12-24 | $5.01 | $5.01 | 167 | — | — |
| 2002-12-23 | $4.50 | $4.50 | 1,667 | — | — |
| 2002-12-20 | $4.50 | $4.50 | 333 | — | — |
| 2002-12-19 | $4.50 | $4.50 | 0 | — | — |
| 2002-12-18 | $4.50 | $4.50 | 2,400 | — | — |
| 2002-12-17 | $5.10 | $5.10 | 148,400 | — | — |
| 2002-12-16 | $4.95 | $4.95 | 4,000 | — | — |
| 2002-12-13 | $5.55 | $5.55 | 5,800 | — | — |
| 2002-12-12 | $5.94 | $5.94 | 1,500 | — | — |
| 2002-12-11 | $6.00 | $6.00 | 17,733 | — | — |
| 2002-12-10 | $6.00 | $6.00 | 0 | — | — |
| 2002-12-09 | $6.00 | $6.00 | 2,000 | — | — |
| 2002-12-06 | $5.43 | $5.43 | 33 | — | — |
| 2002-12-05 | $5.70 | $5.70 | 54,400 | — | — |
| 2002-12-04 | $5.70 | $5.70 | 3,533 | — | — |
| 2002-12-03 | $5.70 | $5.70 | 1,867 | — | — |
| 2002-12-02 | $6.00 | $6.00 | 1,667 | — | — |
| 2002-11-29 | $6.21 | $6.21 | 333 | — | — |
| 2002-11-27 | $6.12 | $6.12 | 6,300 | — | — |
| 2002-11-26 | $6.06 | $6.06 | 2,400 | — | — |
| 2002-11-25 | $6.00 | $6.00 | 4,533 | — | — |
| 2002-11-22 | $5.85 | $5.85 | 10,333 | — | — |
| 2002-11-21 | $5.25 | $5.25 | 34,000 | — | — |
| 2002-11-20 | $3.96 | $3.96 | 28,500 | — | — |
| 2002-11-19 | $4.02 | $4.02 | 3,500 | — | — |
| 2002-11-18 | $4.05 | $4.05 | 90,033 | — | — |
| 2002-11-15 | $6.15 | $6.15 | 1,067 | — | — |
| 2002-11-14 | $7.35 | $7.35 | 0 | — | — |
| 2002-11-13 | $7.35 | $7.35 | 667 | — | — |
| 2002-11-12 | $7.35 | $7.35 | 500 | — | — |
| 2002-11-11 | $7.50 | $7.50 | 1,233 | — | — |
| 2002-11-08 | $7.50 | $7.50 | 533 | — | — |
| 2002-11-07 | $7.80 | $7.80 | 0 | — | — |
| 2002-11-06 | $7.80 | $7.80 | 67 | — | — |
| 2002-11-05 | $7.80 | $7.80 | 0 | — | — |
| 2002-11-04 | $7.80 | $7.80 | 833 | — | — |
| 2002-11-01 | $8.79 | $8.79 | 1,333 | — | — |
| 2002-10-31 | $8.79 | $8.79 | 6,333 | — | — |
| 2002-10-30 | $7.95 | $7.95 | 0 | — | — |
| 2002-10-29 | $7.95 | $7.95 | 467 | — | — |
| 2002-10-28 | $8.10 | $8.10 | 67 | — | — |
| 2002-10-25 | $8.40 | $8.40 | 13,000 | — | — |
| 2002-10-24 | $10.65 | $10.65 | 667 | — | — |
| 2002-10-23 | $10.80 | $10.80 | 867 | — | — |
| 2002-10-22 | $11.25 | $11.25 | 333 | — | — |
| 2002-10-21 | $11.25 | $11.25 | 567 | — | — |
| 2002-10-18 | $11.40 | $11.40 | 233 | — | — |
| 2002-10-17 | $11.70 | $11.70 | 2,667 | — | — |
| 2002-10-16 | $13.05 | $13.05 | 667 | — | — |
| 2002-10-15 | $13.80 | $13.80 | 0 | — | — |
| 2002-10-14 | $13.80 | $13.80 | 7,300 | — | — |
| 2002-10-11 | $12.00 | $12.00 | 2,667 | — | — |
| 2002-10-10 | $15.93 | $15.93 | 333 | — | — |
| 2002-10-09 | $15.60 | $15.60 | 2,900 | — | — |
| 2002-10-08 | $16.05 | $16.05 | 1,167 | — | — |
| 2002-10-07 | $16.08 | $16.08 | 333 | — | — |
| 2002-10-04 | $16.50 | $16.50 | 4,000 | — | — |
| 2002-10-03 | $15.90 | $15.90 | 0 | — | — |
| 2002-10-02 | $15.90 | $15.90 | 0 | — | — |
| 2002-10-01 | $15.90 | $15.90 | 15,500 | — | — |
| 2002-09-30 | $15.90 | $15.90 | 3,033 | — | — |
| 2002-09-27 | $15.75 | $15.75 | 51,800 | — | — |
| 2002-09-26 | $16.50 | $16.50 | 1,333 | — | — |
| 2002-09-25 | $16.95 | $16.95 | 0 | — | — |
| 2002-09-24 | $16.95 | $16.95 | 0 | — | — |
| 2002-09-23 | $16.95 | $16.95 | 0 | — | — |
| 2002-09-20 | $16.95 | $16.95 | 0 | — | — |
| 2002-09-19 | $16.95 | $16.95 | 800 | — | — |
| 2002-09-18 | $17.55 | $17.55 | 700 | — | — |
| 2002-09-17 | $17.70 | $17.70 | 667 | — | — |
| 2002-09-16 | $17.70 | $17.70 | 167 | — | — |
| 2002-09-13 | $17.55 | $17.55 | 500 | — | — |
| 2002-09-12 | $17.55 | $17.55 | 12,967 | — | — |
| 2002-09-11 | $17.25 | $17.25 | 1,967 | — | — |
| 2002-09-10 | $16.05 | $16.05 | 80,567 | — | — |
| 2002-09-09 | $17.40 | $17.40 | 4,200 | — | — |
| 2002-09-06 | $19.50 | $19.50 | 67 | — | — |
| 2002-09-05 | $19.50 | $19.50 | 133 | — | — |
| 2002-09-04 | $21.15 | $21.15 | 0 | — | — |
| 2002-09-03 | $21.15 | $21.15 | 1,100 | — | — |
| 2002-08-30 | $21.90 | $21.90 | 433 | — | — |
| 2002-08-29 | $22.20 | $22.20 | 667 | — | — |
| 2002-08-28 | $23.85 | $23.85 | 0 | — | — |
| 2002-08-27 | $23.85 | $23.85 | 2,033 | — | — |
| 2002-08-26 | $19.20 | $19.20 | 1,567 | — | — |
| 2002-08-23 | $19.50 | $19.50 | 11,867 | — | — |
| 2002-08-22 | $17.70 | $17.70 | 101,933 | — | — |
| 2002-08-21 | $18.00 | $18.00 | 2,833 | — | — |
| 2002-08-20 | $26.79 | $26.79 | 0 | — | — |
| 2002-08-19 | $26.79 | $26.79 | 333 | — | — |
| 2002-08-16 | $27.00 | $27.00 | 900 | — | — |
| 2002-08-15 | $30.00 | $30.00 | 900 | — | — |
| 2002-08-14 | $30.15 | $30.15 | 4,567 | — | — |
| 2002-08-13 | $34.14 | $34.14 | 0 | — | — |
| 2002-08-12 | $34.14 | $34.14 | 0 | — | — |
| 2002-08-09 | $34.14 | $34.14 | 0 | — | — |
| 2002-08-08 | $34.14 | $34.14 | 633 | — | — |
| 2002-08-07 | $33.00 | $33.00 | 233 | — | — |
| 2002-08-06 | $34.50 | $34.50 | 0 | — | — |
| 2002-08-05 | $34.50 | $34.50 | 3,300 | — | — |
| 2002-08-02 | $36.00 | $36.00 | 1,833 | — | — |
| 2002-08-01 | $31.65 | $31.65 | 200 | — | — |
| 2002-07-31 | $35.25 | $35.25 | 0 | — | — |
| 2002-07-30 | $35.25 | $35.25 | 0 | — | — |
| 2002-07-29 | $35.25 | $35.25 | 0 | — | — |
| 2002-07-26 | $35.25 | $35.25 | 133 | — | — |
| 2002-07-25 | $34.23 | $34.23 | 0 | — | — |
| 2002-07-24 | $34.23 | $34.23 | 0 | — | — |
| 2002-07-23 | $34.23 | $34.23 | 133 | — | — |
| 2002-07-22 | $34.50 | $34.50 | 1,367 | — | — |
| 2002-07-19 | $40.50 | $40.50 | 200 | — | — |
| 2002-07-18 | $39.00 | $39.00 | 12,567 | — | — |
| 2002-07-17 | $48.00 | $48.00 | 0 | — | — |
| 2002-07-16 | $48.00 | $48.00 | 0 | — | — |
| 2002-07-15 | $48.00 | $48.00 | 133 | — | — |
| 2002-07-12 | $49.50 | $49.50 | 0 | — | — |
| 2002-07-11 | $49.50 | $49.50 | 100 | — | — |
| 2002-07-10 | $48.75 | $48.75 | 0 | — | — |
| 2002-07-09 | $48.75 | $48.75 | 667 | — | — |
| 2002-07-08 | $48.39 | $48.39 | 633 | — | — |
| 2002-07-05 | $48.00 | $48.00 | 0 | — | — |
| 2002-07-03 | $48.00 | $48.00 | 0 | — | — |
| 2002-07-02 | $48.00 | $48.00 | 4,167 | — | — |
| 2002-07-01 | $48.00 | $48.00 | 267 | — | — |
| 2002-06-28 | $48.39 | $48.39 | 0 | — | — |
| 2002-06-27 | $48.39 | $48.39 | 0 | — | — |
| 2002-06-26 | $48.39 | $48.39 | 0 | — | — |
| 2002-06-25 | $48.39 | $48.39 | 0 | — | — |
| 2002-06-24 | $48.39 | $48.39 | 133 | — | — |
| 2002-06-21 | $48.75 | $48.75 | 0 | — | — |
| 2002-06-20 | $48.75 | $48.75 | 0 | — | — |
| 2002-06-19 | $48.75 | $48.75 | 233 | — | — |
| 2002-06-18 | $51.00 | $51.00 | 433 | — | — |
| 2002-06-17 | $51.00 | $51.00 | 200 | — | — |
| 2002-06-14 | $51.00 | $51.00 | 0 | — | — |
| 2002-06-13 | $51.00 | $51.00 | 0 | — | — |
| 2002-06-12 | $51.00 | $51.00 | 400 | — | — |
| 2002-06-11 | $54.15 | $54.15 | 1,000 | — | — |
| 2002-06-10 | $56.85 | $56.85 | 333 | — | — |
| 2002-06-07 | $57.75 | $57.75 | 1,000 | — | — |
| 2002-06-06 | $57.00 | $57.00 | 0 | — | — |
| 2002-06-05 | $57.00 | $57.00 | 0 | — | — |
| 2002-06-04 | $57.00 | $57.00 | 0 | — | — |
| 2002-06-03 | $57.00 | $57.00 | 100 | — | — |
| 2002-05-31 | $57.00 | $57.00 | 0 | — | — |
| 2002-05-30 | $57.00 | $57.00 | 167 | — | — |
| 2002-05-29 | $57.57 | $57.57 | 367 | — | — |
| 2002-05-28 | $58.32 | $58.32 | 59,033 | — | — |
| 2002-05-24 | $60.00 | $60.00 | 3,400 | — | — |
| 2002-05-23 | $57.00 | $57.00 | 0 | — | — |
| 2002-05-22 | $57.00 | $57.00 | 0 | — | — |
| 2002-05-21 | $57.00 | $57.00 | 600 | — | — |
| 2002-05-20 | $58.50 | $58.50 | 333 | — | — |
| 2002-05-17 | $58.50 | $58.50 | 233 | — | — |
| 2002-05-16 | $60.00 | $60.00 | 200 | — | — |
| 2002-05-15 | $63.00 | $63.00 | 11,200 | — | — |
| 2002-05-14 | $63.75 | $63.75 | 28,400 | — | — |
| 2002-05-13 | $63.45 | $63.45 | 633 | — | — |
| 2002-05-10 | $66.75 | $66.75 | 67 | — | — |
| 2002-05-09 | $67.80 | $67.80 | 0 | — | — |
| 2002-05-08 | $67.80 | $67.80 | 500 | — | — |
| 2002-05-07 | $68.10 | $68.10 | 467 | — | — |
| 2002-05-06 | $68.10 | $68.10 | 233 | — | — |
| 2002-05-03 | $68.25 | $68.25 | 333 | — | — |
| 2002-05-02 | $67.65 | $67.65 | 367 | — | — |
| 2002-05-01 | $67.35 | $67.35 | 2,233 | — | — |
| 2002-04-30 | $66.15 | $66.15 | 1,033 | — | — |
| 2002-04-29 | $66.00 | $66.00 | 1,200 | — | — |
| 2002-04-26 | $70.50 | $70.50 | 10,467 | — | — |
| 2002-04-25 | $60.30 | $60.30 | 2,000 | — | — |
| 2002-04-24 | $54.00 | $54.00 | 8,667 | — | — |
| 2002-04-23 | $61.50 | $61.50 | 19,067 | — | — |
| 2002-04-22 | $63.00 | $63.00 | 0 | — | — |
| 2002-04-19 | $63.00 | $63.00 | 0 | — | — |
| 2002-04-18 | $63.00 | $63.00 | 0 | — | — |
| 2002-04-17 | $63.00 | $63.00 | 0 | — | — |
| 2002-04-16 | $63.00 | $63.00 | 0 | — | — |
| 2002-04-15 | $63.00 | $63.00 | 0 | — | — |
| 2002-04-12 | $63.00 | $63.00 | 133 | — | — |
| 2002-04-11 | $63.00 | $63.00 | 1,467 | — | — |
| 2002-04-10 | $54.90 | $54.90 | 0 | — | — |
| 2002-04-09 | $54.90 | $54.90 | 0 | — | — |
| 2002-04-08 | $54.90 | $54.90 | 2,700 | — | — |
| 2002-04-05 | $57.00 | $57.00 | 667 | — | — |
| 2002-04-04 | $48.00 | $48.00 | 2,733 | — | — |
| 2002-04-03 | $57.00 | $57.00 | 0 | — | — |
| 2002-04-02 | $57.00 | $57.00 | 267 | — | — |