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
- 1999-08-17 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 | $1.46 | $1.46 | 56,594 | — | — |
| 2002-12-30 | $1.47 | $1.47 | 32,265 | — | — |
| 2002-12-27 | $1.57 | $1.57 | 47,487 | — | — |
| 2002-12-26 | $1.51 | $1.51 | 45,405 | — | — |
| 2002-12-24 | $1.46 | $1.46 | 21,857 | — | — |
| 2002-12-23 | $1.51 | $1.51 | 36,948 | — | — |
| 2002-12-20 | $1.46 | $1.46 | 20,296 | — | — |
| 2002-12-19 | $1.36 | $1.36 | 56,073 | — | — |
| 2002-12-18 | $1.42 | $1.42 | 77,149 | — | — |
| 2002-12-17 | $1.57 | $1.57 | 76,109 | — | — |
| 2002-12-16 | $1.63 | $1.63 | 9,367 | — | — |
| 2002-12-13 | $1.65 | $1.65 | 41,762 | — | — |
| 2002-12-12 | $1.61 | $1.61 | 37,729 | — | — |
| 2002-12-11 | $1.54 | $1.54 | 10,018 | — | — |
| 2002-12-10 | $1.50 | $1.50 | 13,400 | — | — |
| 2002-12-09 | $1.57 | $1.57 | 40,591 | — | — |
| 2002-12-06 | $1.57 | $1.57 | 74,677 | — | — |
| 2002-12-05 | $1.64 | $1.64 | 23,418 | — | — |
| 2002-12-04 | $1.71 | $1.71 | 54,122 | — | — |
| 2002-12-03 | $1.77 | $1.77 | 83,134 | — | — |
| 2002-12-02 | $1.88 | $1.88 | 165,617 | — | — |
| 2002-11-29 | $1.91 | $1.91 | 113,707 | — | — |
| 2002-11-27 | $1.53 | $1.53 | 34,607 | — | — |
| 2002-11-26 | $1.54 | $1.54 | 94,583 | — | — |
| 2002-11-25 | $1.60 | $1.60 | 115,399 | — | — |
| 2002-11-22 | $1.54 | $1.54 | 153,388 | — | — |
| 2002-11-21 | $1.38 | $1.38 | 68,823 | — | — |
| 2002-11-20 | $1.31 | $1.31 | 50,479 | — | — |
| 2002-11-19 | $1.28 | $1.28 | 77,800 | — | — |
| 2002-11-18 | $1.25 | $1.25 | 11,709 | — | — |
| 2002-11-15 | $1.27 | $1.27 | 46,055 | — | — |
| 2002-11-14 | $1.23 | $1.23 | 14,831 | — | — |
| 2002-11-13 | $1.23 | $1.23 | 8,587 | — | — |
| 2002-11-12 | $1.17 | $1.17 | 1,561 | — | — |
| 2002-11-11 | $1.17 | $1.17 | 651 | — | — |
| 2002-11-08 | $1.23 | $1.23 | 28,232 | — | — |
| 2002-11-07 | $1.26 | $1.26 | 45,275 | — | — |
| 2002-11-06 | $1.29 | $1.29 | 58,285 | — | — |
| 2002-11-05 | $1.24 | $1.24 | 34,477 | — | — |
| 2002-11-04 | $1.21 | $1.21 | 33,306 | — | — |
| 2002-11-01 | $1.16 | $1.16 | 21,336 | — | — |
| 2002-10-31 | $1.17 | $1.17 | 35,778 | — | — |
| 2002-10-30 | $1.25 | $1.25 | 23,678 | — | — |
| 2002-10-29 | $1.25 | $1.25 | 16,132 | — | — |
| 2002-10-28 | $1.22 | $1.22 | 13,400 | — | — |
| 2002-10-25 | $1.21 | $1.21 | 65,440 | — | — |
| 2002-10-24 | $1.15 | $1.15 | 105,381 | — | — |
| 2002-10-23 | $1.10 | $1.10 | 22,507 | — | — |
| 2002-10-22 | $1.07 | $1.07 | 8,587 | — | — |
| 2002-10-21 | $1.08 | $1.08 | 11,709 | — | — |
| 2002-10-18 | $1.08 | $1.08 | 15,482 | — | — |
| 2002-10-17 | $1.08 | $1.08 | 102,649 | — | — |
| 2002-10-16 | $1.01 | $1.01 | 95,754 | — | — |
| 2002-10-15 | $0.91 | $0.91 | 49,178 | — | — |
| 2002-10-14 | $0.91 | $0.91 | 11,449 | — | — |
| 2002-10-11 | $0.89 | $0.89 | 4,554 | — | — |
| 2002-10-10 | $0.91 | $0.91 | 50,089 | — | — |
| 2002-10-09 | $0.88 | $0.88 | 37,339 | — | — |
| 2002-10-08 | $0.86 | $0.86 | 28,492 | — | — |
| 2002-10-07 | $0.96 | $0.96 | 16,653 | — | — |
| 2002-10-04 | $0.96 | $0.96 | 27,972 | — | — |
| 2002-10-03 | $0.96 | $0.96 | 3,383 | — | — |
| 2002-10-02 | $0.98 | $0.98 | 35,387 | — | — |
| 2002-10-01 | $1.04 | $1.04 | 40,331 | — | — |
| 2002-09-30 | $1.02 | $1.02 | 20,946 | — | — |
| 2002-09-27 | $0.98 | $0.98 | 70,254 | — | — |
| 2002-09-26 | $0.88 | $0.88 | 31,875 | — | — |
| 2002-09-25 | $0.86 | $0.86 | 77,930 | — | — |
| 2002-09-24 | $0.85 | $0.85 | 12,099 | — | — |
| 2002-09-23 | $0.87 | $0.87 | 65,180 | — | — |
| 2002-09-20 | $0.83 | $0.83 | 52,300 | — | — |
| 2002-09-19 | $0.78 | $0.78 | 218,308 | — | — |
| 2002-09-18 | $0.91 | $0.91 | 51,780 | — | — |
| 2002-09-17 | $0.93 | $0.93 | 57,764 | — | — |
| 2002-09-16 | $1.00 | $1.00 | 198,272 | — | — |
| 2002-09-13 | $1.11 | $1.11 | 41,892 | — | — |
| 2002-09-12 | $1.11 | $1.11 | 69,734 | — | — |
| 2002-09-11 | $1.01 | $1.01 | 78,450 | — | — |
| 2002-09-10 | $1.06 | $1.06 | 11,839 | — | — |
| 2002-09-09 | $0.98 | $0.98 | 9,237 | — | — |
| 2002-09-06 | $1.08 | $1.08 | 22,117 | — | — |
| 2002-09-05 | $0.98 | $0.98 | 12,360 | — | — |
| 2002-09-04 | $0.99 | $0.99 | 9,758 | — | — |
| 2002-09-03 | $0.96 | $0.96 | 8,977 | — | — |
| 2002-08-30 | $0.94 | $0.94 | 184,742 | — | — |
| 2002-08-29 | $0.97 | $0.97 | 62,968 | — | — |
| 2002-08-28 | $1.04 | $1.04 | 8,717 | — | — |
| 2002-08-27 | $1.00 | $1.00 | 103,169 | — | — |
| 2002-08-26 | $1.03 | $1.03 | 33,566 | — | — |
| 2002-08-23 | $1.11 | $1.11 | 87,167 | — | — |
| 2002-08-22 | $0.90 | $0.90 | 124,766 | — | — |
| 2002-08-21 | $0.91 | $0.91 | 143,110 | — | — |
| 2002-08-20 | $1.05 | $1.05 | 11,839 | — | — |
| 2002-08-19 | $1.06 | $1.06 | 74,938 | — | — |
| 2002-08-16 | $1.15 | $1.15 | 66,091 | — | — |
| 2002-08-15 | $1.20 | $1.20 | 3,122 | — | — |
| 2002-08-14 | $1.23 | $1.23 | 16,002 | — | — |
| 2002-08-13 | $1.17 | $1.17 | 12,099 | — | — |
| 2002-08-12 | $1.19 | $1.19 | 20,426 | — | — |
| 2002-08-09 | $1.21 | $1.21 | 30,443 | — | — |
| 2002-08-08 | $1.22 | $1.22 | 34,346 | — | — |
| 2002-08-07 | $1.23 | $1.23 | 13,140 | — | — |
| 2002-08-06 | $1.19 | $1.19 | 33,045 | — | — |
| 2002-08-05 | $1.21 | $1.21 | 67,002 | — | — |
| 2002-08-02 | $1.31 | $1.31 | 43,453 | — | — |
| 2002-08-01 | $1.28 | $1.28 | 10,668 | — | — |
| 2002-07-31 | $1.27 | $1.27 | 21,987 | — | — |
| 2002-07-30 | $1.29 | $1.29 | 11,709 | — | — |
| 2002-07-29 | $1.30 | $1.30 | 20,946 | — | — |
| 2002-07-26 | $1.19 | $1.19 | 102,259 | — | — |
| 2002-07-25 | $1.24 | $1.24 | 67,652 | — | — |
| 2002-07-24 | $1.32 | $1.32 | 94,062 | — | — |
| 2002-07-23 | $1.38 | $1.38 | 40,591 | — | — |
| 2002-07-22 | $1.51 | $1.51 | 43,844 | — | — |
| 2002-07-19 | $1.51 | $1.51 | 45,015 | — | — |
| 2002-07-18 | $1.50 | $1.50 | 48,657 | — | — |
| 2002-07-17 | $1.44 | $1.44 | 29,923 | — | — |
| 2002-07-16 | $1.30 | $1.30 | 44,494 | — | — |
| 2002-07-15 | $1.25 | $1.25 | 132,442 | — | — |
| 2002-07-12 | $1.44 | $1.44 | 61,277 | — | — |
| 2002-07-11 | $1.49 | $1.49 | 50,219 | — | — |
| 2002-07-10 | $1.54 | $1.54 | 173,944 | — | — |
| 2002-07-09 | $1.58 | $1.58 | 27,581 | — | — |
| 2002-07-08 | $1.61 | $1.61 | 11,969 | — | — |
| 2002-07-05 | $1.66 | $1.66 | 17,564 | — | — |
| 2002-07-03 | $1.58 | $1.58 | 44,624 | — | — |
| 2002-07-02 | $1.53 | $1.53 | 42,543 | — | — |
| 2002-07-01 | $1.54 | $1.54 | 122,164 | — | — |
| 2002-06-28 | $1.58 | $1.58 | 33,696 | — | — |
| 2002-06-27 | $1.65 | $1.65 | 72,206 | — | — |
| 2002-06-26 | $1.57 | $1.57 | 136,605 | — | — |
| 2002-06-25 | $1.68 | $1.68 | 44,104 | — | — |
| 2002-06-24 | $1.71 | $1.71 | 54,902 | — | — |
| 2002-06-21 | $1.69 | $1.69 | 9,888 | — | — |
| 2002-06-20 | $1.70 | $1.70 | 64,920 | — | — |
| 2002-06-19 | $1.69 | $1.69 | 30,443 | — | — |
| 2002-06-18 | $1.70 | $1.70 | 45,925 | — | — |
| 2002-06-17 | $1.69 | $1.69 | 40,591 | — | — |
| 2002-06-14 | $1.71 | $1.71 | 129,580 | — | — |
| 2002-06-13 | $1.74 | $1.74 | 101,738 | — | — |
| 2002-06-12 | $1.88 | $1.88 | 15,872 | — | — |
| 2002-06-11 | $1.92 | $1.92 | 14,311 | — | — |
| 2002-06-10 | $1.96 | $1.96 | 27,451 | — | — |
| 2002-06-07 | $1.92 | $1.92 | 45,405 | — | — |
| 2002-06-06 | $1.96 | $1.96 | 80,922 | — | — |
| 2002-06-05 | $1.96 | $1.96 | 77,279 | — | — |
| 2002-06-04 | $1.93 | $1.93 | 70,384 | — | — |
| 2002-06-03 | $1.96 | $1.96 | 81,573 | — | — |
| 2002-05-31 | $2.00 | $2.00 | 98,095 | — | — |
| 2002-05-30 | $2.01 | $2.01 | 115,399 | — | — |
| 2002-05-29 | $1.98 | $1.98 | 55,293 | — | — |
| 2002-05-28 | $1.99 | $1.99 | 25,890 | — | — |
| 2002-05-24 | $2.00 | $2.00 | 141,809 | — | — |
| 2002-05-23 | $1.94 | $1.94 | 83,784 | — | — |
| 2002-05-22 | $1.88 | $1.88 | 92,241 | — | — |
| 2002-05-21 | $1.95 | $1.95 | 68,042 | — | — |
| 2002-05-20 | $1.96 | $1.96 | 142,199 | — | — |
| 2002-05-17 | $2.04 | $2.04 | 32,135 | — | — |
| 2002-05-16 | $2.04 | $2.04 | 50,219 | — | — |
| 2002-05-15 | $2.04 | $2.04 | 96,925 | — | — |
| 2002-05-14 | $2.02 | $2.02 | 124,896 | — | — |
| 2002-05-13 | $2.04 | $2.04 | 106,162 | — | — |
| 2002-05-10 | $1.90 | $1.90 | 9,497 | — | — |
| 2002-05-09 | $1.94 | $1.94 | 110,195 | — | — |
| 2002-05-08 | $2.04 | $2.04 | 141,159 | — | — |
| 2002-05-07 | $2.11 | $2.11 | 524,433 | — | — |
| 2002-05-06 | $1.98 | $1.98 | 182,400 | — | — |
| 2002-05-03 | $1.88 | $1.88 | 73,767 | — | — |
| 2002-05-02 | $1.88 | $1.88 | 90,420 | — | — |
| 2002-05-01 | $1.79 | $1.79 | 111,886 | — | — |
| 2002-04-30 | $1.75 | $1.75 | 147,794 | — | — |
| 2002-04-29 | $1.72 | $1.72 | 72,336 | — | — |
| 2002-04-26 | $1.83 | $1.83 | 82,483 | — | — |
| 2002-04-25 | $1.91 | $1.91 | 31,875 | — | — |
| 2002-04-24 | $1.94 | $1.94 | 123,335 | — | — |
| 2002-04-23 | $1.91 | $1.91 | 60,236 | — | — |
| 2002-04-22 | $1.92 | $1.92 | 64,660 | — | — |
| 2002-04-19 | $1.94 | $1.94 | 90,550 | — | — |
| 2002-04-18 | $1.98 | $1.98 | 104,340 | — | — |
| 2002-04-17 | $1.97 | $1.97 | 139,207 | — | — |
| 2002-04-16 | $2.01 | $2.01 | 76,499 | — | — |
| 2002-04-15 | $1.98 | $1.98 | 54,642 | — | — |
| 2002-04-12 | $2.05 | $2.05 | 39,941 | — | — |
| 2002-04-11 | $2.08 | $2.08 | 235,611 | — | — |
| 2002-04-10 | $2.10 | $2.10 | 124,376 | — | — |
| 2002-04-09 | $1.95 | $1.95 | 77,019 | — | — |
| 2002-04-08 | $1.97 | $1.97 | 221,690 | — | — |
| 2002-04-05 | $1.92 | $1.92 | 184,742 | — | — |
| 2002-04-04 | $1.87 | $1.87 | 184,092 | — | — |
| 2002-04-03 | $1.91 | $1.91 | 372,997 | — | — |
| 2002-04-02 | $1.73 | $1.73 | 138,817 | — | — |
| 2002-04-01 | $1.77 | $1.77 | 751,588 | — | — |
| 2002-03-28 | $1.54 | $1.54 | 740,269 | — | — |
| 2002-03-27 | $1.54 | $1.54 | 231,838 | — | — |
| 2002-03-26 | $1.73 | $1.73 | 239,514 | — | — |
| 2002-03-25 | $1.71 | $1.71 | 205,818 | — | — |
| 2002-03-22 | $1.87 | $1.87 | 318,095 | — | — |
| 2002-03-21 | $1.80 | $1.80 | 1,076,578 | — | — |
| 2002-03-20 | $2.18 | $2.18 | 753,149 | — | — |
| 2002-03-19 | $2.15 | $2.15 | 792,309 | — | — |
| 2002-03-18 | $1.89 | $1.89 | 884,420 | — | — |
| 2002-03-15 | $1.71 | $1.71 | 411,246 | — | — |
| 2002-03-14 | $1.59 | $1.59 | 276,723 | — | — |
| 2002-03-13 | $1.48 | $1.48 | 265,924 | — | — |
| 2002-03-12 | $1.29 | $1.29 | 143,500 | — | — |
| 2002-03-11 | $1.30 | $1.30 | 320,827 | — | — |
| 2002-03-08 | $1.15 | $1.15 | 267,746 | — | — |
| 2002-03-07 | $1.15 | $1.15 | 143,500 | — | — |
| 2002-03-06 | $1.20 | $1.20 | 393,422 | — | — |
| 2002-03-05 | $1.04 | $1.04 | 161,975 | — | — |
| 2002-03-04 | $0.98 | $0.98 | 110,325 | — | — |
| 2002-03-01 | $0.96 | $0.96 | 33,045 | — | — |
| 2002-02-28 | $0.93 | $0.93 | 63,099 | — | — |
| 2002-02-27 | $0.92 | $0.92 | 79,491 | — | — |
| 2002-02-26 | $0.92 | $0.92 | 21,206 | — | — |
| 2002-02-25 | $0.87 | $0.87 | 187,084 | — | — |
| 2002-02-22 | $0.91 | $0.91 | 145,452 | — | — |
| 2002-02-21 | $0.95 | $0.95 | 103,039 | — | — |
| 2002-02-20 | $0.92 | $0.92 | 154,819 | — | — |
| 2002-02-19 | $0.88 | $0.88 | 51,259 | — | — |
| 2002-02-15 | $0.88 | $0.88 | 216,226 | — | — |
| 2002-02-14 | $0.92 | $0.92 | 290,253 | — | — |
| 2002-02-13 | $0.94 | $0.94 | 651,281 | — | — |
| 2002-02-12 | $0.71 | $0.71 | 243,807 | — | — |
| 2002-02-11 | $0.65 | $0.65 | 42,022 | — | — |
| 2002-02-08 | $0.65 | $0.65 | 34,477 | — | — |
| 2002-02-07 | $0.65 | $0.65 | 44,104 | — | — |
| 2002-02-06 | $0.63 | $0.63 | 31,484 | — | — |
| 2002-02-05 | $0.66 | $0.66 | 72,336 | — | — |
| 2002-02-04 | $0.62 | $0.62 | 20,035 | — | — |
| 2002-02-01 | $0.62 | $0.62 | 14,311 | — | — |
| 2002-01-31 | $0.64 | $0.64 | 47,226 | — | — |
| 2002-01-30 | $0.62 | $0.62 | 14,962 | — | — |
| 2002-01-29 | $0.65 | $0.65 | 23,548 | — | — |
| 2002-01-28 | $0.64 | $0.64 | 17,824 | — | — |
| 2002-01-25 | $0.65 | $0.65 | 17,173 | — | — |
| 2002-01-24 | $0.66 | $0.66 | 100,567 | — | — |
| 2002-01-23 | $0.66 | $0.66 | 9,888 | — | — |
| 2002-01-22 | $0.66 | $0.66 | 43,063 | — | — |
| 2002-01-18 | $0.65 | $0.65 | 57,764 | — | — |
| 2002-01-17 | $0.62 | $0.62 | 45,925 | — | — |
| 2002-01-16 | $0.63 | $0.63 | 14,311 | — | — |
| 2002-01-15 | $0.65 | $0.65 | 13,530 | — | — |
| 2002-01-14 | $0.67 | $0.67 | 28,362 | — | — |
| 2002-01-11 | $0.65 | $0.65 | 24,459 | — | — |
| 2002-01-10 | $0.68 | $0.68 | 179,408 | — | — |
| 2002-01-09 | $0.62 | $0.62 | 10,668 | — | — |
| 2002-01-08 | $0.61 | $0.61 | 71,555 | — | — |
| 2002-01-07 | $0.62 | $0.62 | 7,286 | — | — |
| 2002-01-04 | $0.58 | $0.58 | 20,035 | — | — |
| 2002-01-03 | $0.58 | $0.58 | 35,647 | — | — |
| 2002-01-02 | $0.62 | $0.62 | 28,232 | — | — |