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
- 1999-10-07 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 | $0.84 | $1.16 | 10,400 | — | — |
| 2002-12-30 | $0.84 | $1.16 | 22,400 | — | — |
| 2002-12-27 | $0.84 | $1.16 | 199,200 | — | — |
| 2002-12-26 | $0.83 | $1.15 | 196,000 | — | — |
| 2002-12-24 | $0.85 | $1.18 | 0 | — | — |
| 2002-12-23 | $0.85 | $1.18 | 3,200 | — | — |
| 2002-12-20 | $0.86 | $1.20 | 12,000 | — | — |
| 2002-12-19 | $0.88 | $1.22 | 159,200 | — | — |
| 2002-12-18 | $0.88 | $1.22 | 187,200 | — | — |
| 2002-12-17 | $0.89 | $1.23 | 369,600 | — | — |
| 2002-12-16 | $0.86 | $1.19 | 34,400 | — | — |
| 2002-12-13 | $0.82 | $1.13 | 7,200 | — | — |
| 2002-12-12 | $0.82 | $1.13 | 8,000 | — | — |
| 2002-12-11 | $0.82 | $1.13 | 568,000 | — | — |
| 2002-12-10 | $0.82 | $1.13 | 61,600 | — | — |
| 2002-12-09 | $0.81 | $1.12 | 66,400 | — | — |
| 2002-12-06 | $0.83 | $1.14 | 662,400 | — | — |
| 2002-12-05 | $0.83 | $1.15 | 79,200 | — | — |
| 2002-12-04 | $0.83 | $1.14 | 24,000 | — | — |
| 2002-12-03 | $0.84 | $1.17 | 9,600 | — | — |
| 2002-12-02 | $0.86 | $1.19 | 68,000 | — | — |
| 2002-11-29 | $0.86 | $1.19 | 157,600 | — | — |
| 2002-11-27 | $0.84 | $1.16 | 72,800 | — | — |
| 2002-11-26 | $0.84 | $1.17 | 100,800 | — | — |
| 2002-11-25 | $0.85 | $1.18 | 1,600 | — | — |
| 2002-11-22 | $0.85 | $1.18 | 0 | — | — |
| 2002-11-21 | $0.85 | $1.18 | 68,800 | — | — |
| 2002-11-20 | $0.84 | $1.16 | 86,400 | — | — |
| 2002-11-19 | $0.84 | $1.16 | 120,000 | — | — |
| 2002-11-18 | $0.80 | $1.11 | 10,400 | — | — |
| 2002-11-15 | $0.81 | $1.12 | 0 | — | — |
| 2002-11-14 | $0.81 | $1.12 | 0 | — | — |
| 2002-11-13 | $0.81 | $1.12 | 4,800 | — | — |
| 2002-11-12 | $0.81 | $1.13 | 20,800 | — | — |
| 2002-11-11 | $0.81 | $1.13 | 16,800 | — | — |
| 2002-11-08 | $0.81 | $1.13 | 7,200 | — | — |
| 2002-11-07 | $0.80 | $1.10 | 9,600 | — | — |
| 2002-11-06 | $0.79 | $1.09 | 13,600 | — | — |
| 2002-11-05 | $0.79 | $1.09 | 15,200 | — | — |
| 2002-11-04 | $0.83 | $1.14 | 18,400 | — | — |
| 2002-11-01 | $0.80 | $1.11 | 17,600 | — | — |
| 2002-10-31 | $0.80 | $1.10 | 20,800 | — | — |
| 2002-10-30 | $0.78 | $1.07 | 42,400 | — | — |
| 2002-10-29 | $0.76 | $1.05 | 254,400 | — | — |
| 2002-10-28 | $0.76 | $1.05 | 121,600 | — | — |
| 2002-10-25 | $0.74 | $1.02 | 27,200 | — | — |
| 2002-10-24 | $0.76 | $1.06 | 531,200 | — | — |
| 2002-10-23 | $0.68 | $0.94 | 21,600 | — | — |
| 2002-10-22 | $0.66 | $0.92 | 7,200 | — | — |
| 2002-10-21 | $0.64 | $0.89 | 24,800 | — | — |
| 2002-10-18 | $0.66 | $0.92 | 0 | — | — |
| 2002-10-17 | $0.66 | $0.92 | 24,000 | — | — |
| 2002-10-16 | $0.65 | $0.90 | 3,200 | — | — |
| 2002-10-15 | $0.66 | $0.91 | 56,000 | — | — |
| 2002-10-14 | $0.66 | $0.91 | 12,000 | — | — |
| 2002-10-11 | $0.69 | $0.95 | 8,800 | — | — |
| 2002-10-10 | $0.68 | $0.93 | 1,600 | — | — |
| 2002-10-09 | $0.69 | $0.95 | 2,400 | — | — |
| 2002-10-08 | $0.70 | $0.97 | 64,000 | — | — |
| 2002-10-07 | $0.73 | $1.01 | 0 | — | — |
| 2002-10-04 | $0.73 | $1.01 | 800 | — | — |
| 2002-10-03 | $0.73 | $1.01 | 346,400 | — | — |
| 2002-10-02 | $0.74 | $1.03 | 116,000 | — | — |
| 2002-10-01 | $0.72 | $1.00 | 19,200 | — | — |
| 2002-09-30 | $0.71 | $0.98 | 212,800 | — | — |
| 2002-09-27 | $0.66 | $0.92 | 20,000 | — | — |
| 2002-09-26 | $0.70 | $0.97 | 76,000 | — | — |
| 2002-09-25 | $0.74 | $1.02 | 515,200 | — | — |
| 2002-09-24 | $0.70 | $0.97 | 188,800 | — | — |
| 2002-09-23 | $0.73 | $1.01 | 57,600 | — | — |
| 2002-09-20 | $0.81 | $1.12 | 179,200 | — | — |
| 2002-09-19 | $0.79 | $1.09 | 2,400 | — | — |
| 2002-09-18 | $0.80 | $1.11 | 10,400 | — | — |
| 2002-09-17 | $0.84 | $1.16 | 306,400 | — | — |
| 2002-09-16 | $0.84 | $1.16 | 48,000 | — | — |
| 2002-09-13 | $0.83 | $1.15 | 1,600 | — | — |
| 2002-09-12 | $0.83 | $1.15 | 6,400 | — | — |
| 2002-09-11 | $0.82 | $1.13 | 800 | — | — |
| 2002-09-10 | $0.83 | $1.14 | 2,400 | — | — |
| 2002-09-09 | $0.84 | $1.16 | 16,000 | — | — |
| 2002-09-06 | $0.83 | $1.14 | 8,000 | — | — |
| 2002-09-05 | $0.84 | $1.17 | 19,200 | — | — |
| 2002-09-04 | $0.83 | $1.15 | 449,600 | — | — |
| 2002-09-03 | $0.83 | $1.14 | 14,400 | — | — |
| 2002-08-30 | $0.84 | $1.16 | 800 | — | — |
| 2002-08-29 | $0.84 | $1.17 | 5,600 | — | — |
| 2002-08-28 | $0.85 | $1.18 | 144,800 | — | — |
| 2002-08-27 | $0.85 | $1.17 | 96,000 | — | — |
| 2002-08-26 | $0.86 | $1.19 | 319,200 | — | — |
| 2002-08-23 | $0.79 | $1.09 | 5,600 | — | — |
| 2002-08-22 | $0.79 | $1.09 | 151,200 | — | — |
| 2002-08-21 | $0.80 | $1.11 | 33,600 | — | — |
| 2002-08-20 | $0.78 | $1.08 | 0 | — | — |
| 2002-08-19 | $0.78 | $1.08 | 80,800 | — | — |
| 2002-08-16 | $0.76 | $1.06 | 20,800 | — | — |
| 2002-08-15 | $0.75 | $1.04 | 17,600 | — | — |
| 2002-08-14 | $0.75 | $1.02 | 18,400 | — | — |
| 2002-08-13 | $0.74 | $1.00 | 162,400 | — | — |
| 2002-08-12 | $0.81 | $1.10 | 40,000 | — | — |
| 2002-08-09 | $0.84 | $1.14 | 64,000 | — | — |
| 2002-08-08 | $0.83 | $1.12 | 124,800 | — | — |
| 2002-08-07 | $0.81 | $1.10 | 1,882,400 | — | — |
| 2002-08-06 | $0.78 | $1.05 | 0 | — | — |
| 2002-08-05 | $0.78 | $1.05 | 68,000 | — | — |
| 2002-08-02 | $0.79 | $1.07 | 212,000 | — | — |
| 2002-08-01 | $0.77 | $1.04 | 27,200 | — | — |
| 2002-07-31 | $0.74 | $1.00 | 260,000 | — | — |
| 2002-07-30 | $0.77 | $1.04 | 122,400 | — | — |
| 2002-07-29 | $0.78 | $1.05 | 51,200 | — | — |
| 2002-07-26 | $0.83 | $1.12 | 28,800 | — | — |
| 2002-07-25 | $0.85 | $1.14 | 12,800 | — | — |
| 2002-07-24 | $0.84 | $1.14 | 67,200 | — | — |
| 2002-07-23 | $0.91 | $1.24 | 6,400 | — | — |
| 2002-07-22 | $0.94 | $1.28 | 197,600 | — | — |
| 2002-07-19 | $0.94 | $1.28 | 110,400 | — | — |
| 2002-07-18 | $0.93 | $1.26 | 84,800 | — | — |
| 2002-07-17 | $0.94 | $1.27 | 10,400 | — | — |
| 2002-07-16 | $0.94 | $1.27 | 155,200 | — | — |
| 2002-07-15 | $0.94 | $1.28 | 3,200 | — | — |
| 2002-07-12 | $0.97 | $1.31 | 7,200 | — | — |
| 2002-07-11 | $0.95 | $1.29 | 24,000 | — | — |
| 2002-07-10 | $0.95 | $1.29 | 2,400 | — | — |
| 2002-07-09 | $0.95 | $1.29 | 42,400 | — | — |
| 2002-07-08 | $0.94 | $1.27 | 0 | — | — |
| 2002-07-05 | $0.94 | $1.27 | 168,800 | — | — |
| 2002-07-03 | $0.89 | $1.21 | 17,600 | — | — |
| 2002-07-02 | $0.89 | $1.20 | 241,600 | — | — |
| 2002-07-01 | $0.90 | $1.22 | 20,800 | — | — |
| 2002-06-28 | $0.91 | $1.23 | 26,400 | — | — |
| 2002-06-27 | $0.87 | $1.18 | 15,200 | — | — |
| 2002-06-26 | $0.86 | $1.16 | 16,800 | — | — |
| 2002-06-25 | $0.87 | $1.18 | 592,000 | — | — |
| 2002-06-24 | $0.86 | $1.17 | 500,000 | — | — |
| 2002-06-21 | $0.88 | $1.20 | 96,000 | — | — |
| 2002-06-20 | $0.97 | $1.31 | 69,600 | — | — |
| 2002-06-19 | $1.02 | $1.38 | 31,200 | — | — |
| 2002-06-18 | $0.99 | $1.34 | 800 | — | — |
| 2002-06-17 | $0.99 | $1.34 | 6,400 | — | — |
| 2002-06-14 | $1.00 | $1.35 | 74,400 | — | — |
| 2002-06-13 | $1.00 | $1.35 | 324,800 | — | — |
| 2002-06-12 | $1.00 | $1.35 | 160,800 | — | — |
| 2002-06-11 | $1.01 | $1.37 | 48,800 | — | — |
| 2002-06-10 | $1.03 | $1.39 | 24,000 | — | — |
| 2002-06-07 | $1.00 | $1.36 | 732,000 | — | — |
| 2002-06-06 | $0.99 | $1.35 | 2,144,000 | — | — |
| 2002-06-05 | $1.06 | $1.44 | 550,400 | — | — |
| 2002-06-04 | $1.09 | $1.47 | 35,200 | — | — |
| 2002-06-03 | $1.09 | $1.48 | 114,400 | — | — |
| 2002-05-31 | $1.13 | $1.52 | 34,400 | — | — |
| 2002-05-30 | $1.14 | $1.55 | 35,200 | — | — |
| 2002-05-29 | $1.13 | $1.52 | 18,400 | — | — |
| 2002-05-28 | $1.13 | $1.52 | 524,800 | — | — |
| 2002-05-24 | $1.16 | $1.57 | 17,600 | — | — |
| 2002-05-23 | $1.14 | $1.55 | 213,600 | — | — |
| 2002-05-22 | $1.13 | $1.52 | 267,200 | — | — |
| 2002-05-21 | $1.13 | $1.54 | 316,800 | — | — |
| 2002-05-20 | $1.11 | $1.50 | 242,400 | — | — |
| 2002-05-17 | $1.11 | $1.50 | 361,600 | — | — |
| 2002-05-16 | $1.10 | $1.49 | 320,800 | — | — |
| 2002-05-15 | $1.10 | $1.49 | 80,000 | — | — |
| 2002-05-14 | $1.10 | $1.48 | 12,000 | — | — |
| 2002-05-13 | $1.09 | $1.48 | 86,400 | — | — |
| 2002-05-10 | $1.10 | $1.49 | 248,800 | — | — |
| 2002-05-09 | $1.05 | $1.42 | 141,600 | — | — |
| 2002-05-08 | $1.05 | $1.42 | 90,400 | — | — |
| 2002-05-07 | $1.06 | $1.44 | 211,200 | — | — |
| 2002-05-06 | $1.08 | $1.46 | 50,400 | — | — |
| 2002-05-03 | $1.08 | $1.46 | 308,800 | — | — |
| 2002-05-02 | $1.08 | $1.46 | 65,600 | — | — |
| 2002-05-01 | $1.08 | $1.46 | 37,600 | — | — |
| 2002-04-30 | $1.07 | $1.45 | 414,400 | — | — |
| 2002-04-29 | $1.07 | $1.45 | 506,400 | — | — |
| 2002-04-26 | $1.09 | $1.47 | 112,800 | — | — |
| 2002-04-25 | $1.10 | $1.49 | 6,400 | — | — |
| 2002-04-24 | $1.12 | $1.51 | 124,800 | — | — |
| 2002-04-23 | $1.13 | $1.52 | 9,600 | — | — |
| 2002-04-22 | $1.14 | $1.55 | 1,600 | — | — |
| 2002-04-19 | $1.15 | $1.56 | 183,200 | — | — |
| 2002-04-18 | $1.15 | $1.56 | 59,200 | — | — |
| 2002-04-17 | $1.15 | $1.56 | 70,400 | — | — |
| 2002-04-16 | $1.15 | $1.56 | 110,400 | — | — |
| 2002-04-15 | $1.14 | $1.54 | 1,600 | — | — |
| 2002-04-12 | $1.15 | $1.56 | 0 | — | — |
| 2002-04-11 | $1.15 | $1.56 | 116,800 | — | — |
| 2002-04-10 | $1.18 | $1.59 | 104,000 | — | — |
| 2002-04-09 | $1.14 | $1.54 | 39,200 | — | — |
| 2002-04-08 | $1.13 | $1.53 | 6,400 | — | — |
| 2002-04-05 | $1.14 | $1.55 | 2,236,000 | — | — |
| 2002-04-04 | $1.16 | $1.56 | 10,400 | — | — |
| 2002-04-03 | $1.16 | $1.57 | 887,200 | — | — |
| 2002-04-02 | $1.16 | $1.57 | 15,200 | — | — |
| 2002-04-01 | $1.18 | $1.59 | 25,600 | — | — |
| 2002-03-28 | $1.16 | $1.57 | 16,800 | — | — |
| 2002-03-27 | $1.17 | $1.58 | 164,000 | — | — |
| 2002-03-26 | $1.14 | $1.55 | 22,400 | — | — |
| 2002-03-25 | $1.13 | $1.53 | 23,200 | — | — |
| 2002-03-22 | $1.13 | $1.53 | 48,000 | — | — |
| 2002-03-21 | $1.14 | $1.55 | 4,800 | — | — |
| 2002-03-20 | $1.14 | $1.54 | 5,600 | — | — |
| 2002-03-19 | $1.13 | $1.53 | 420,800 | — | — |
| 2002-03-18 | $1.11 | $1.50 | 40,800 | — | — |
| 2002-03-15 | $1.09 | $1.47 | 16,000 | — | — |
| 2002-03-14 | $1.09 | $1.47 | 0 | — | — |
| 2002-03-13 | $1.09 | $1.47 | 0 | — | — |
| 2002-03-12 | $1.09 | $1.47 | 240,800 | — | — |
| 2002-03-11 | $1.08 | $1.47 | 60,800 | — | — |
| 2002-03-08 | $1.08 | $1.46 | 0 | — | — |
| 2002-03-07 | $1.08 | $1.46 | 200,000 | — | — |
| 2002-03-06 | $1.08 | $1.46 | 2,400 | — | — |
| 2002-03-05 | $1.08 | $1.43 | 617,600 | — | — |
| 2002-03-04 | $1.10 | $1.46 | 92,000 | — | — |
| 2002-03-01 | $1.09 | $1.44 | 165,600 | — | — |
| 2002-02-28 | $1.09 | $1.44 | 30,400 | — | — |
| 2002-02-27 | $1.08 | $1.43 | 225,600 | — | — |
| 2002-02-26 | $1.09 | $1.44 | 556,800 | — | — |
| 2002-02-25 | $1.08 | $1.42 | 65,600 | — | — |
| 2002-02-22 | $1.08 | $1.42 | 13,600 | — | — |
| 2002-02-21 | $1.07 | $1.41 | 8,000 | — | — |
| 2002-02-20 | $1.08 | $1.42 | 1,015,200 | — | — |
| 2002-02-19 | $1.08 | $1.42 | 401,600 | — | — |
| 2002-02-15 | $1.06 | $1.41 | 288,000 | — | — |
| 2002-02-14 | $1.03 | $1.37 | 2,272,000 | — | — |
| 2002-02-13 | $1.02 | $1.35 | 537,600 | — | — |
| 2002-02-12 | $1.01 | $1.33 | 800 | — | — |
| 2002-02-11 | $1.01 | $1.34 | 4,800 | — | — |
| 2002-02-08 | $1.00 | $1.33 | 76,800 | — | — |
| 2002-02-07 | $1.05 | $1.39 | 5,600 | — | — |
| 2002-02-06 | $1.06 | $1.41 | 800 | — | — |
| 2002-02-05 | $1.06 | $1.41 | 16,000 | — | — |
| 2002-02-04 | $1.07 | $1.42 | 56,800 | — | — |
| 2002-02-01 | $1.08 | $1.43 | 17,600 | — | — |
| 2002-01-31 | $1.04 | $1.38 | 27,200 | — | — |
| 2002-01-30 | $1.02 | $1.35 | 19,200 | — | — |
| 2002-01-29 | $1.01 | $1.33 | 124,800 | — | — |
| 2002-01-28 | $1.01 | $1.34 | 263,200 | — | — |
| 2002-01-25 | $1.01 | $1.34 | 33,600 | — | — |
| 2002-01-24 | $1.01 | $1.33 | 24,000 | — | — |
| 2002-01-23 | $1.00 | $1.33 | 4,000 | — | — |
| 2002-01-22 | $1.01 | $1.34 | 11,200 | — | — |
| 2002-01-18 | $1.01 | $1.34 | 19,200 | — | — |
| 2002-01-17 | $0.99 | $1.31 | 15,200 | — | — |
| 2002-01-16 | $1.01 | $1.34 | 800 | — | — |
| 2002-01-15 | $1.01 | $1.33 | 22,400 | — | — |
| 2002-01-14 | $0.97 | $1.29 | 9,600 | — | — |
| 2002-01-11 | $0.96 | $1.28 | 6,400 | — | — |
| 2002-01-10 | $0.98 | $1.29 | 9,600 | — | — |
| 2002-01-09 | $0.99 | $1.31 | 236,800 | — | — |
| 2002-01-08 | $1.01 | $1.34 | 71,200 | — | — |
| 2002-01-07 | $1.03 | $1.36 | 0 | — | — |
| 2002-01-04 | $1.03 | $1.36 | 157,600 | — | — |
| 2002-01-03 | $1.00 | $1.33 | 68,800 | — | — |
| 2002-01-02 | $0.97 | $1.28 | 61,600 | — | — |