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
- 1980-03-18 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 | $2.18 | $8.42 | 27,400 | — | — |
| 2002-12-30 | $2.14 | $8.26 | 15,000 | — | — |
| 2002-12-27 | $2.10 | $8.11 | 10,800 | — | — |
| 2002-12-26 | $2.02 | $7.80 | 6,900 | — | — |
| 2002-12-24 | $2.10 | $8.11 | 1,600 | — | — |
| 2002-12-23 | $2.15 | $8.30 | 2,200 | — | — |
| 2002-12-20 | $2.13 | $8.22 | 7,000 | — | — |
| 2002-12-19 | $2.03 | $7.84 | 10,100 | — | — |
| 2002-12-18 | $2.25 | $8.69 | 1,300 | — | — |
| 2002-12-17 | $2.24 | $8.65 | 1,900 | — | — |
| 2002-12-16 | $2.26 | $8.73 | 1,000 | — | — |
| 2002-12-13 | $2.22 | $8.57 | 600 | — | — |
| 2002-12-12 | $2.20 | $8.49 | 3,300 | — | — |
| 2002-12-11 | $2.30 | $8.88 | 5,600 | — | — |
| 2002-12-10 | $2.28 | $8.80 | 5,300 | — | — |
| 2002-12-09 | $2.24 | $8.65 | 1,800 | — | — |
| 2002-12-06 | $2.25 | $8.69 | 600 | — | — |
| 2002-12-05 | $2.21 | $8.53 | 4,600 | — | — |
| 2002-12-04 | $2.38 | $9.19 | 3,600 | — | — |
| 2002-12-03 | $2.44 | $9.42 | 0 | — | — |
| 2002-12-02 | $2.44 | $9.42 | 2,300 | — | — |
| 2002-11-29 | $2.45 | $9.46 | 3,000 | — | — |
| 2002-11-27 | $2.50 | $9.65 | 12,500 | — | — |
| 2002-11-26 | $2.37 | $9.15 | 4,300 | — | — |
| 2002-11-25 | $2.45 | $9.46 | 8,300 | — | — |
| 2002-11-22 | $2.28 | $8.80 | 1,900 | — | — |
| 2002-11-21 | $2.28 | $8.80 | 7,200 | — | — |
| 2002-11-20 | $2.35 | $9.07 | 2,500 | — | — |
| 2002-11-19 | $2.47 | $9.54 | 7,800 | — | — |
| 2002-11-18 | $2.12 | $8.18 | 2,400 | — | — |
| 2002-11-15 | $2.17 | $8.38 | 1,600 | — | — |
| 2002-11-14 | $2.36 | $9.11 | 3,300 | — | — |
| 2002-11-13 | $2.31 | $8.92 | 4,200 | — | — |
| 2002-11-12 | $2.25 | $8.69 | 25,300 | — | — |
| 2002-11-11 | $2.38 | $9.19 | 200 | — | — |
| 2002-11-08 | $2.32 | $8.96 | 100 | — | — |
| 2002-11-07 | $2.26 | $8.73 | 500 | — | — |
| 2002-11-06 | $2.39 | $9.23 | 5,500 | — | — |
| 2002-11-05 | $2.31 | $8.92 | 1,600 | — | — |
| 2002-11-04 | $2.41 | $9.30 | 1,400 | — | — |
| 2002-11-01 | $2.25 | $8.69 | 1,000 | — | — |
| 2002-10-31 | $2.32 | $8.96 | 5,800 | — | — |
| 2002-10-30 | $2.40 | $9.27 | 2,600 | — | — |
| 2002-10-29 | $2.30 | $8.88 | 500 | — | — |
| 2002-10-28 | $2.20 | $8.49 | 1,100 | — | — |
| 2002-10-25 | $2.35 | $9.07 | 1,300 | — | — |
| 2002-10-24 | $2.25 | $8.69 | 5,900 | — | — |
| 2002-10-23 | $2.22 | $8.57 | 4,000 | — | — |
| 2002-10-22 | $2.00 | $7.72 | 0 | — | — |
| 2002-10-21 | $2.00 | $7.72 | 3,300 | — | — |
| 2002-10-18 | $2.03 | $7.84 | 1,600 | — | — |
| 2002-10-17 | $2.35 | $9.07 | 3,700 | — | — |
| 2002-10-16 | $2.22 | $8.57 | 7,900 | — | — |
| 2002-10-15 | $2.23 | $8.61 | 13,200 | — | — |
| 2002-10-14 | $1.78 | $6.87 | 1,000 | — | — |
| 2002-10-11 | $1.87 | $7.22 | 8,500 | — | — |
| 2002-10-10 | $2.12 | $8.18 | 1,800 | — | — |
| 2002-10-09 | $1.86 | $7.18 | 2,600 | — | — |
| 2002-10-08 | $1.95 | $7.53 | 8,200 | — | — |
| 2002-10-07 | $1.92 | $7.41 | 9,500 | — | — |
| 2002-10-04 | $2.40 | $9.27 | 6,600 | — | — |
| 2002-10-03 | $2.67 | $10.31 | 3,600 | — | — |
| 2002-10-02 | $2.71 | $10.46 | 1,700 | — | — |
| 2002-10-01 | $2.72 | $10.50 | 2,300 | — | — |
| 2002-09-30 | $2.80 | $10.81 | 400 | — | — |
| 2002-09-27 | $2.82 | $10.89 | 500 | — | — |
| 2002-09-26 | $2.76 | $10.66 | 3,900 | — | — |
| 2002-09-25 | $2.90 | $11.20 | 1,600 | — | — |
| 2002-09-24 | $2.82 | $10.89 | 3,500 | — | — |
| 2002-09-23 | $2.95 | $11.39 | 200 | — | — |
| 2002-09-20 | $2.91 | $11.23 | 100 | — | — |
| 2002-09-19 | $3.23 | $12.47 | 4,500 | — | — |
| 2002-09-18 | $2.86 | $11.04 | 200 | — | — |
| 2002-09-17 | $3.00 | $11.58 | 3,200 | — | — |
| 2002-09-16 | $2.88 | $11.12 | 0 | — | — |
| 2002-09-13 | $2.88 | $11.12 | 3,500 | — | — |
| 2002-09-12 | $2.86 | $11.04 | 0 | — | — |
| 2002-09-11 | $2.86 | $11.04 | 1,000 | — | — |
| 2002-09-10 | $2.85 | $11.00 | 1,400 | — | — |
| 2002-09-09 | $3.08 | $11.89 | 2,400 | — | — |
| 2002-09-06 | $3.01 | $11.62 | 300 | — | — |
| 2002-09-05 | $3.06 | $11.81 | 1,500 | — | — |
| 2002-09-04 | $3.05 | $11.77 | 1,600 | — | — |
| 2002-09-03 | $3.24 | $12.51 | 4,500 | — | — |
| 2002-08-30 | $3.27 | $12.62 | 2,900 | — | — |
| 2002-08-29 | $3.06 | $11.81 | 0 | — | — |
| 2002-08-28 | $3.06 | $11.81 | 100 | — | — |
| 2002-08-27 | $3.45 | $13.32 | 0 | — | — |
| 2002-08-26 | $3.45 | $13.32 | 0 | — | — |
| 2002-08-23 | $3.45 | $13.32 | 700 | — | — |
| 2002-08-22 | $3.10 | $11.97 | 5,100 | — | — |
| 2002-08-21 | $3.09 | $11.93 | 7,400 | — | — |
| 2002-08-20 | $3.01 | $11.62 | 500 | — | — |
| 2002-08-19 | $3.00 | $11.58 | 400 | — | — |
| 2002-08-16 | $3.03 | $11.70 | 2,900 | — | — |
| 2002-08-15 | $3.24 | $12.51 | 10,100 | — | — |
| 2002-08-14 | $2.81 | $10.85 | 200 | — | — |
| 2002-08-13 | $2.90 | $11.20 | 4,000 | — | — |
| 2002-08-12 | $2.98 | $11.50 | 3,100 | — | — |
| 2002-08-09 | $2.78 | $10.73 | 9,000 | — | — |
| 2002-08-08 | $2.70 | $10.42 | 4,000 | — | — |
| 2002-08-07 | $2.65 | $10.23 | 5,800 | — | — |
| 2002-08-06 | $2.75 | $10.62 | 4,400 | — | — |
| 2002-08-05 | $2.75 | $10.62 | 1,100 | — | — |
| 2002-08-02 | $2.76 | $10.66 | 2,800 | — | — |
| 2002-08-01 | $2.91 | $11.23 | 0 | — | — |
| 2002-07-31 | $2.91 | $11.23 | 100 | — | — |
| 2002-07-30 | $2.78 | $10.73 | 1,800 | — | — |
| 2002-07-29 | $3.04 | $11.74 | 6,400 | — | — |
| 2002-07-26 | $3.13 | $12.08 | 2,800 | — | — |
| 2002-07-25 | $2.89 | $11.16 | 3,200 | — | — |
| 2002-07-24 | $3.01 | $11.62 | 5,800 | — | — |
| 2002-07-23 | $3.12 | $12.05 | 3,100 | — | — |
| 2002-07-22 | $2.90 | $11.20 | 11,500 | — | — |
| 2002-07-19 | $3.76 | $14.52 | 2,800 | — | — |
| 2002-07-18 | $3.80 | $14.67 | 100 | — | — |
| 2002-07-17 | $3.80 | $14.67 | 3,400 | — | — |
| 2002-07-16 | $3.50 | $13.51 | 2,900 | — | — |
| 2002-07-15 | $3.70 | $14.28 | 8,700 | — | — |
| 2002-07-12 | $3.50 | $13.51 | 1,100 | — | — |
| 2002-07-11 | $3.58 | $13.82 | 4,200 | — | — |
| 2002-07-10 | $3.60 | $13.90 | 400 | — | — |
| 2002-07-09 | $3.65 | $14.09 | 800 | — | — |
| 2002-07-08 | $3.57 | $13.78 | 5,300 | — | — |
| 2002-07-05 | $3.55 | $13.71 | 1,500 | — | — |
| 2002-07-03 | $3.55 | $13.71 | 2,700 | — | — |
| 2002-07-02 | $3.56 | $13.74 | 3,200 | — | — |
| 2002-07-01 | $3.70 | $14.28 | 5,600 | — | — |
| 2002-06-28 | $3.59 | $13.86 | 17,800 | — | — |
| 2002-06-27 | $3.75 | $14.48 | 8,300 | — | — |
| 2002-06-26 | $3.75 | $14.48 | 300 | — | — |
| 2002-06-25 | $3.91 | $15.10 | 2,800 | — | — |
| 2002-06-24 | $3.80 | $14.67 | 4,400 | — | — |
| 2002-06-21 | $3.82 | $14.75 | 100 | — | — |
| 2002-06-20 | $4.00 | $15.44 | 4,000 | — | — |
| 2002-06-19 | $3.83 | $14.79 | 5,100 | — | — |
| 2002-06-18 | $4.00 | $15.44 | 4,900 | — | — |
| 2002-06-17 | $3.82 | $14.75 | 3,800 | — | — |
| 2002-06-14 | $3.95 | $15.25 | 1,000 | — | — |
| 2002-06-13 | $3.90 | $15.06 | 400 | — | — |
| 2002-06-12 | $3.90 | $15.06 | 4,100 | — | — |
| 2002-06-11 | $4.00 | $15.44 | 1,500 | — | — |
| 2002-06-10 | $4.10 | $15.83 | 15,500 | — | — |
| 2002-06-07 | $3.94 | $15.21 | 2,100 | — | — |
| 2002-06-06 | $3.88 | $14.98 | 4,400 | — | — |
| 2002-06-05 | $3.86 | $14.90 | 1,900 | — | — |
| 2002-06-04 | $3.83 | $14.79 | 1,100 | — | — |
| 2002-06-03 | $3.85 | $14.86 | 6,600 | — | — |
| 2002-05-31 | $3.81 | $14.71 | 1,100 | — | — |
| 2002-05-30 | $3.75 | $14.48 | 30,200 | — | — |
| 2002-05-29 | $4.07 | $15.71 | 100 | — | — |
| 2002-05-28 | $4.10 | $15.83 | 7,900 | — | — |
| 2002-05-24 | $4.20 | $16.21 | 6,700 | — | — |
| 2002-05-23 | $4.14 | $15.98 | 2,200 | — | — |
| 2002-05-22 | $4.06 | $15.67 | 4,100 | — | — |
| 2002-05-21 | $4.15 | $16.02 | 1,700 | — | — |
| 2002-05-20 | $4.06 | $15.67 | 700 | — | — |
| 2002-05-17 | $4.06 | $15.67 | 6,800 | — | — |
| 2002-05-16 | $4.05 | $15.64 | 7,200 | — | — |
| 2002-05-15 | $4.15 | $16.02 | 2,200 | — | — |
| 2002-05-14 | $4.15 | $16.02 | 3,700 | — | — |
| 2002-05-13 | $4.00 | $15.44 | 23,700 | — | — |
| 2002-05-10 | $4.39 | $16.95 | 200 | — | — |
| 2002-05-09 | $4.61 | $17.80 | 2,300 | — | — |
| 2002-05-08 | $4.50 | $17.37 | 600 | — | — |
| 2002-05-07 | $4.48 | $17.30 | 2,200 | — | — |
| 2002-05-06 | $4.40 | $16.99 | 1,500 | — | — |
| 2002-05-03 | $4.64 | $17.91 | 900 | — | — |
| 2002-05-02 | $4.59 | $17.72 | 4,600 | — | — |
| 2002-05-01 | $4.62 | $17.84 | 10,100 | — | — |
| 2002-04-30 | $4.30 | $16.60 | 300 | — | — |
| 2002-04-29 | $4.30 | $16.60 | 3,800 | — | — |
| 2002-04-26 | $4.25 | $16.41 | 1,400 | — | — |
| 2002-04-25 | $4.30 | $16.60 | 800 | — | — |
| 2002-04-24 | $4.28 | $16.52 | 2,400 | — | — |
| 2002-04-23 | $4.25 | $16.41 | 2,800 | — | — |
| 2002-04-22 | $4.30 | $16.60 | 6,700 | — | — |
| 2002-04-19 | $4.30 | $16.60 | 100 | — | — |
| 2002-04-18 | $4.24 | $16.37 | 0 | — | — |
| 2002-04-17 | $4.24 | $16.37 | 200 | — | — |
| 2002-04-16 | $4.45 | $17.18 | 2,500 | — | — |
| 2002-04-15 | $4.25 | $16.41 | 2,700 | — | — |
| 2002-04-12 | $4.20 | $16.21 | 1,500 | — | — |
| 2002-04-11 | $4.49 | $17.33 | 4,600 | — | — |
| 2002-04-10 | $4.21 | $16.25 | 2,800 | — | — |
| 2002-04-09 | $4.20 | $16.21 | 600 | — | — |
| 2002-04-08 | $4.30 | $16.60 | 3,900 | — | — |
| 2002-04-05 | $4.26 | $16.45 | 4,400 | — | — |
| 2002-04-04 | $4.30 | $16.60 | 600 | — | — |
| 2002-04-03 | $4.30 | $16.60 | 1,300 | — | — |
| 2002-04-02 | $4.30 | $16.60 | 0 | — | — |
| 2002-04-01 | $4.30 | $16.60 | 600 | — | — |
| 2002-03-28 | $4.23 | $16.33 | 14,500 | — | — |
| 2002-03-27 | $4.51 | $17.41 | 2,300 | — | — |
| 2002-03-26 | $4.42 | $17.06 | 4,100 | — | — |
| 2002-03-25 | $4.12 | $15.91 | 3,300 | — | — |
| 2002-03-22 | $4.49 | $17.33 | 16,400 | — | — |
| 2002-03-21 | $4.50 | $17.37 | 7,100 | — | — |
| 2002-03-20 | $4.55 | $17.57 | 2,200 | — | — |
| 2002-03-19 | $4.71 | $18.18 | 1,100 | — | — |
| 2002-03-18 | $4.60 | $17.76 | 2,000 | — | — |
| 2002-03-15 | $4.52 | $17.45 | 3,700 | — | — |
| 2002-03-14 | $4.55 | $17.57 | 0 | — | — |
| 2002-03-13 | $4.55 | $17.57 | 3,200 | — | — |
| 2002-03-12 | $4.88 | $18.84 | 1,800 | — | — |
| 2002-03-11 | $4.53 | $17.49 | 3,900 | — | — |
| 2002-03-08 | $4.49 | $17.33 | 5,800 | — | — |
| 2002-03-07 | $4.50 | $17.37 | 6,800 | — | — |
| 2002-03-06 | $4.52 | $17.45 | 7,400 | — | — |
| 2002-03-05 | $4.75 | $18.34 | 7,400 | — | — |
| 2002-03-04 | $5.12 | $19.77 | 22,600 | — | — |
| 2002-03-01 | $5.08 | $19.61 | 12,900 | — | — |
| 2002-02-28 | $4.55 | $17.57 | 18,100 | — | — |
| 2002-02-27 | $4.02 | $15.52 | 13,800 | — | — |
| 2002-02-26 | $3.90 | $15.06 | 900 | — | — |
| 2002-02-25 | $4.00 | $15.44 | 4,100 | — | — |
| 2002-02-22 | $3.80 | $14.67 | 13,500 | — | — |
| 2002-02-21 | $4.12 | $15.91 | 2,200 | — | — |
| 2002-02-20 | $4.04 | $15.60 | 1,900 | — | — |
| 2002-02-19 | $4.15 | $16.02 | 9,000 | — | — |
| 2002-02-15 | $4.21 | $16.25 | 7,400 | — | — |
| 2002-02-14 | $4.25 | $16.41 | 2,200 | — | — |
| 2002-02-13 | $4.18 | $16.14 | 5,800 | — | — |
| 2002-02-12 | $4.25 | $16.41 | 1,000 | — | — |
| 2002-02-11 | $4.15 | $16.02 | 600 | — | — |
| 2002-02-08 | $4.18 | $16.14 | 3,300 | — | — |
| 2002-02-07 | $4.16 | $16.06 | 4,900 | — | — |
| 2002-02-06 | $4.30 | $16.60 | 600 | — | — |
| 2002-02-05 | $4.35 | $16.79 | 96,500 | — | — |
| 2002-02-04 | $4.54 | $17.53 | 4,600 | — | — |
| 2002-02-01 | $4.50 | $17.37 | 21,800 | — | — |
| 2002-01-31 | $4.42 | $17.06 | 7,000 | — | — |
| 2002-01-30 | $4.50 | $17.37 | 9,900 | — | — |
| 2002-01-29 | $4.50 | $17.37 | 2,900 | — | — |
| 2002-01-28 | $4.47 | $17.26 | 8,600 | — | — |
| 2002-01-25 | $4.60 | $17.76 | 15,300 | — | — |
| 2002-01-24 | $4.60 | $17.76 | 2,700 | — | — |
| 2002-01-23 | $4.86 | $18.76 | 1,300 | — | — |
| 2002-01-22 | $4.49 | $17.33 | 6,200 | — | — |
| 2002-01-18 | $4.48 | $17.30 | 3,600 | — | — |
| 2002-01-17 | $4.40 | $16.99 | 4,500 | — | — |
| 2002-01-16 | $4.53 | $17.49 | 5,800 | — | — |
| 2002-01-15 | $4.75 | $18.34 | 5,500 | — | — |
| 2002-01-14 | $4.77 | $18.42 | 33,600 | — | — |
| 2002-01-11 | $4.90 | $18.92 | 15,600 | — | — |
| 2002-01-10 | $4.44 | $17.14 | 12,600 | — | — |
| 2002-01-09 | $4.51 | $17.41 | 14,500 | — | — |
| 2002-01-08 | $4.75 | $18.34 | 19,900 | — | — |
| 2002-01-07 | $4.67 | $18.03 | 4,500 | — | — |
| 2002-01-04 | $4.68 | $18.07 | 13,400 | — | — |
| 2002-01-03 | $4.55 | $17.57 | 6,900 | — | — |
| 2002-01-02 | $4.40 | $16.99 | 5,700 | — | — |