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
- 1999-02-22 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 | $2.70 | $2.70 | 7,380 | — | — |
| 2002-12-30 | $2.85 | $2.85 | 21,693 | — | — |
| 2002-12-27 | $3.30 | $3.30 | 6,793 | — | — |
| 2002-12-26 | $3.15 | $3.15 | 4,900 | — | — |
| 2002-12-24 | $3.15 | $3.15 | 5,793 | — | — |
| 2002-12-23 | $3.15 | $3.15 | 22,853 | — | — |
| 2002-12-20 | $3.60 | $3.60 | 5,153 | — | — |
| 2002-12-19 | $3.60 | $3.60 | 2,533 | — | — |
| 2002-12-18 | $3.60 | $3.60 | 3,773 | — | — |
| 2002-12-17 | $3.75 | $3.75 | 11,320 | — | — |
| 2002-12-16 | $3.75 | $3.75 | 6,953 | — | — |
| 2002-12-13 | $3.90 | $3.90 | 17,153 | — | — |
| 2002-12-12 | $4.20 | $4.20 | 16,660 | — | — |
| 2002-12-11 | $4.05 | $4.05 | 9,807 | — | — |
| 2002-12-10 | $4.05 | $4.05 | 10,740 | — | — |
| 2002-12-09 | $4.05 | $4.05 | 15,853 | — | — |
| 2002-12-06 | $4.65 | $4.65 | 20,733 | — | — |
| 2002-12-05 | $4.95 | $4.95 | 18,700 | — | — |
| 2002-12-04 | $5.10 | $5.10 | 37,353 | — | — |
| 2002-12-03 | $5.25 | $5.25 | 85,993 | — | — |
| 2002-12-02 | $6.15 | $6.15 | 228,387 | — | — |
| 2002-11-29 | $3.60 | $3.60 | 32,180 | — | — |
| 2002-11-27 | $3.45 | $3.45 | 124,347 | — | — |
| 2002-11-26 | $3.60 | $3.60 | 38,320 | — | — |
| 2002-11-25 | $3.45 | $3.45 | 40,247 | — | — |
| 2002-11-22 | $3.90 | $3.90 | 83,447 | — | — |
| 2002-11-21 | $4.20 | $4.20 | 293,613 | — | — |
| 2002-11-20 | $3.60 | $3.60 | 483,153 | — | — |
| 2002-11-19 | $2.70 | $2.70 | 8,400 | — | — |
| 2002-11-18 | $2.70 | $2.70 | 4,373 | — | — |
| 2002-11-15 | $2.55 | $2.55 | 24,380 | — | — |
| 2002-11-14 | $3.90 | $3.90 | 12,180 | — | — |
| 2002-11-13 | $7.20 | $7.20 | 2,020 | — | — |
| 2002-11-12 | $6.90 | $6.90 | 4,620 | — | — |
| 2002-11-11 | $7.20 | $7.20 | 467 | — | — |
| 2002-11-08 | $7.50 | $7.50 | 2,307 | — | — |
| 2002-11-07 | $7.95 | $7.95 | 2,393 | — | — |
| 2002-11-06 | $7.65 | $7.65 | 1,433 | — | — |
| 2002-11-05 | $9.00 | $9.00 | 1,307 | — | — |
| 2002-11-04 | $8.10 | $8.10 | 467 | — | — |
| 2002-11-01 | $7.80 | $7.80 | 7 | — | — |
| 2002-10-31 | $8.85 | $8.85 | 733 | — | — |
| 2002-10-30 | $8.70 | $8.70 | 267 | — | — |
| 2002-10-29 | $9.00 | $9.00 | 1,987 | — | — |
| 2002-10-28 | $7.20 | $7.20 | 553 | — | — |
| 2002-10-25 | $7.95 | $7.95 | 20 | — | — |
| 2002-10-24 | $7.80 | $7.80 | 1,587 | — | — |
| 2002-10-23 | $7.65 | $7.65 | 193 | — | — |
| 2002-10-22 | $7.95 | $7.95 | 427 | — | — |
| 2002-10-21 | $8.40 | $8.40 | 40 | — | — |
| 2002-10-18 | $8.25 | $8.25 | 240 | — | — |
| 2002-10-17 | $9.00 | $9.00 | 1,780 | — | — |
| 2002-10-16 | $9.00 | $9.00 | 2,653 | — | — |
| 2002-10-15 | $7.80 | $7.80 | 313 | — | — |
| 2002-10-14 | $8.40 | $8.40 | 73 | — | — |
| 2002-10-11 | $8.55 | $8.55 | 733 | — | — |
| 2002-10-10 | $7.50 | $7.50 | 807 | — | — |
| 2002-10-09 | $8.40 | $8.40 | 493 | — | — |
| 2002-10-08 | $8.85 | $8.85 | 240 | — | — |
| 2002-10-07 | $9.60 | $9.60 | 700 | — | — |
| 2002-10-04 | $9.75 | $9.75 | 693 | — | — |
| 2002-10-03 | $10.50 | $10.50 | 460 | — | — |
| 2002-10-02 | $9.90 | $9.90 | 400 | — | — |
| 2002-10-01 | $8.70 | $8.70 | 887 | — | — |
| 2002-09-30 | $8.85 | $8.85 | 847 | — | — |
| 2002-09-27 | $9.45 | $9.45 | 173 | — | — |
| 2002-09-26 | $10.80 | $10.80 | 593 | — | — |
| 2002-09-25 | $11.70 | $11.70 | 1,147 | — | — |
| 2002-09-24 | $9.15 | $9.15 | 2,567 | — | — |
| 2002-09-23 | $8.70 | $8.70 | 293 | — | — |
| 2002-09-20 | $8.25 | $8.25 | 1,313 | — | — |
| 2002-09-19 | $8.25 | $8.25 | 260 | — | — |
| 2002-09-18 | $10.20 | $10.20 | 1,600 | — | — |
| 2002-09-17 | $10.35 | $10.35 | 307 | — | — |
| 2002-09-16 | $9.75 | $9.75 | 80 | — | — |
| 2002-09-13 | $9.75 | $9.75 | 1,460 | — | — |
| 2002-09-12 | $7.80 | $7.80 | 2,113 | — | — |
| 2002-09-11 | $9.75 | $9.75 | 227 | — | — |
| 2002-09-10 | $9.90 | $9.90 | 540 | — | — |
| 2002-09-09 | $10.50 | $10.50 | 1,033 | — | — |
| 2002-09-06 | $10.65 | $10.65 | 920 | — | — |
| 2002-09-05 | $10.50 | $10.50 | 1,893 | — | — |
| 2002-09-04 | $12.00 | $12.00 | 233 | — | — |
| 2002-09-03 | $11.85 | $11.85 | 100 | — | — |
| 2002-08-30 | $12.00 | $12.00 | 267 | — | — |
| 2002-08-29 | $11.70 | $11.70 | 113 | — | — |
| 2002-08-28 | $12.75 | $12.75 | 87 | — | — |
| 2002-08-27 | $12.60 | $12.60 | 2,567 | — | — |
| 2002-08-26 | $12.75 | $12.75 | 213 | — | — |
| 2002-08-23 | $13.35 | $13.35 | 787 | — | — |
| 2002-08-22 | $13.50 | $13.50 | 133 | — | — |
| 2002-08-21 | $13.05 | $13.05 | 260 | — | — |
| 2002-08-20 | $13.50 | $13.50 | 0 | — | — |
| 2002-08-19 | $13.50 | $13.50 | 420 | — | — |
| 2002-08-16 | $12.75 | $12.75 | 87 | — | — |
| 2002-08-15 | $12.75 | $12.75 | 793 | — | — |
| 2002-08-14 | $12.75 | $12.75 | 107 | — | — |
| 2002-08-13 | $12.00 | $12.00 | 853 | — | — |
| 2002-08-12 | $12.15 | $12.15 | 607 | — | — |
| 2002-08-09 | $12.75 | $12.75 | 4,813 | — | — |
| 2002-08-08 | $13.50 | $13.50 | 20 | — | — |
| 2002-08-07 | $13.50 | $13.50 | 13 | — | — |
| 2002-08-06 | $13.95 | $13.95 | 1,707 | — | — |
| 2002-08-05 | $13.50 | $13.50 | 53 | — | — |
| 2002-08-02 | $13.05 | $13.05 | 433 | — | — |
| 2002-08-01 | $14.25 | $14.25 | 1,233 | — | — |
| 2002-07-31 | $13.50 | $13.50 | 1,027 | — | — |
| 2002-07-30 | $12.75 | $12.75 | 1,700 | — | — |
| 2002-07-29 | $14.25 | $14.25 | 520 | — | — |
| 2002-07-26 | $14.25 | $14.25 | 1,520 | — | — |
| 2002-07-25 | $13.95 | $13.95 | 487 | — | — |
| 2002-07-24 | $12.75 | $12.75 | 753 | — | — |
| 2002-07-23 | $12.45 | $12.45 | 600 | — | — |
| 2002-07-22 | $11.25 | $11.25 | 780 | — | — |
| 2002-07-19 | $13.50 | $13.50 | 1,353 | — | — |
| 2002-07-18 | $13.50 | $13.50 | 127 | — | — |
| 2002-07-17 | $12.75 | $12.75 | 1,347 | — | — |
| 2002-07-16 | $13.50 | $13.50 | 1,567 | — | — |
| 2002-07-15 | $13.50 | $13.50 | 1,127 | — | — |
| 2002-07-12 | $13.35 | $13.35 | 2,180 | — | — |
| 2002-07-11 | $14.55 | $14.55 | 13,660 | — | — |
| 2002-07-10 | $10.50 | $10.50 | 37,047 | — | — |
| 2002-07-09 | $15.00 | $15.00 | 32,480 | — | — |
| 2002-07-08 | $17.40 | $17.40 | 653 | — | — |
| 2002-07-05 | $17.10 | $17.10 | 427 | — | — |
| 2002-07-03 | $16.80 | $16.80 | 573 | — | — |
| 2002-07-02 | $17.25 | $17.25 | 807 | — | — |
| 2002-07-01 | $18.75 | $18.75 | 1,113 | — | — |
| 2002-06-28 | $18.75 | $18.75 | 927 | — | — |
| 2002-06-27 | $21.00 | $21.00 | 2,660 | — | — |
| 2002-06-26 | $19.50 | $19.50 | 753 | — | — |
| 2002-06-25 | $20.85 | $20.85 | 5,453 | — | — |
| 2002-06-24 | $20.70 | $20.70 | 313 | — | — |
| 2002-06-21 | $21.75 | $21.75 | 493 | — | — |
| 2002-06-20 | $21.75 | $21.75 | 507 | — | — |
| 2002-06-19 | $22.20 | $22.20 | 873 | — | — |
| 2002-06-18 | $23.25 | $23.25 | 780 | — | — |
| 2002-06-17 | $22.80 | $22.80 | 553 | — | — |
| 2002-06-14 | $21.75 | $21.75 | 507 | — | — |
| 2002-06-13 | $21.00 | $21.00 | 267 | — | — |
| 2002-06-12 | $20.25 | $20.25 | 627 | — | — |
| 2002-06-11 | $21.00 | $21.00 | 473 | — | — |
| 2002-06-10 | $22.20 | $22.20 | 2,407 | — | — |
| 2002-06-07 | $21.30 | $21.30 | 1,060 | — | — |
| 2002-06-06 | $19.50 | $19.50 | 307 | — | — |
| 2002-06-05 | $19.20 | $19.20 | 47 | — | — |
| 2002-06-04 | $19.65 | $19.65 | 1,833 | — | — |
| 2002-06-03 | $18.60 | $18.60 | 3,307 | — | — |
| 2002-05-31 | $20.25 | $20.25 | 1,060 | — | — |
| 2002-05-30 | $21.15 | $21.15 | 2,133 | — | — |
| 2002-05-29 | $22.80 | $22.80 | 833 | — | — |
| 2002-05-28 | $24.45 | $24.45 | 3,793 | — | — |
| 2002-05-24 | $25.50 | $25.50 | 5,787 | — | — |
| 2002-05-23 | $21.00 | $21.00 | 4,633 | — | — |
| 2002-05-22 | $20.55 | $20.55 | 2,080 | — | — |
| 2002-05-21 | $19.50 | $19.50 | 2,187 | — | — |
| 2002-05-20 | $18.30 | $18.30 | 627 | — | — |
| 2002-05-17 | $19.35 | $19.35 | 727 | — | — |
| 2002-05-16 | $17.55 | $17.55 | 667 | — | — |
| 2002-05-15 | $17.25 | $17.25 | 67 | — | — |
| 2002-05-14 | $17.70 | $17.70 | 1,860 | — | — |
| 2002-05-13 | $18.75 | $18.75 | 633 | — | — |
| 2002-05-10 | $18.75 | $18.75 | 1,020 | — | — |
| 2002-05-09 | $18.30 | $18.30 | 1,393 | — | — |
| 2002-05-08 | $18.00 | $18.00 | 827 | — | — |
| 2002-05-07 | $17.40 | $17.40 | 1,320 | — | — |
| 2002-05-06 | $18.00 | $18.00 | 1,253 | — | — |
| 2002-05-03 | $17.25 | $17.25 | 4,400 | — | — |
| 2002-05-02 | $17.55 | $17.55 | 4,060 | — | — |
| 2002-05-01 | $17.40 | $17.40 | 11,587 | — | — |
| 2002-04-30 | $17.55 | $17.55 | 2,013 | — | — |
| 2002-04-29 | $17.25 | $17.25 | 447 | — | — |
| 2002-04-26 | $17.25 | $17.25 | 460 | — | — |
| 2002-04-25 | $17.85 | $17.85 | 8,073 | — | — |
| 2002-04-24 | $17.55 | $17.55 | 4,560 | — | — |
| 2002-04-23 | $16.35 | $16.35 | 1,160 | — | — |
| 2002-04-22 | $16.35 | $16.35 | 1,140 | — | — |
| 2002-04-19 | $16.20 | $16.20 | 353 | — | — |
| 2002-04-18 | $15.75 | $15.75 | 7,100 | — | — |
| 2002-04-17 | $15.60 | $15.60 | 473 | — | — |
| 2002-04-16 | $15.75 | $15.75 | 320 | — | — |
| 2002-04-15 | $15.30 | $15.30 | 807 | — | — |
| 2002-04-12 | $15.75 | $15.75 | 720 | — | — |
| 2002-04-11 | $16.20 | $16.20 | 967 | — | — |
| 2002-04-10 | $16.20 | $16.20 | 5,847 | — | — |
| 2002-04-09 | $15.60 | $15.60 | 940 | — | — |
| 2002-04-08 | $16.20 | $16.20 | 780 | — | — |
| 2002-04-05 | $16.50 | $16.50 | 387 | — | — |
| 2002-04-04 | $16.35 | $16.35 | 2,400 | — | — |
| 2002-04-03 | $15.45 | $15.45 | 33 | — | — |
| 2002-04-02 | $15.60 | $15.60 | 427 | — | — |
| 2002-04-01 | $15.60 | $15.60 | 1,733 | — | — |
| 2002-03-28 | $15.90 | $15.90 | 1,380 | — | — |
| 2002-03-27 | $17.25 | $17.25 | 540 | — | — |
| 2002-03-26 | $17.55 | $17.55 | 1,060 | — | — |
| 2002-03-25 | $17.55 | $17.55 | 1,447 | — | — |
| 2002-03-22 | $17.25 | $17.25 | 1,273 | — | — |
| 2002-03-21 | $16.50 | $16.50 | 9,673 | — | — |
| 2002-03-20 | $15.60 | $15.60 | 440 | — | — |
| 2002-03-19 | $15.75 | $15.75 | 2,527 | — | — |
| 2002-03-18 | $15.75 | $15.75 | 540 | — | — |
| 2002-03-15 | $16.35 | $16.35 | 1,427 | — | — |
| 2002-03-14 | $17.25 | $17.25 | 353 | — | — |
| 2002-03-13 | $16.65 | $16.65 | 160 | — | — |
| 2002-03-12 | $16.95 | $16.95 | 347 | — | — |
| 2002-03-11 | $17.10 | $17.10 | 393 | — | — |
| 2002-03-08 | $17.10 | $17.10 | 420 | — | — |
| 2002-03-07 | $16.20 | $16.20 | 440 | — | — |
| 2002-03-06 | $16.50 | $16.50 | 1,660 | — | — |
| 2002-03-05 | $15.30 | $15.30 | 980 | — | — |
| 2002-03-04 | $17.25 | $17.25 | 2,373 | — | — |
| 2002-03-01 | $18.00 | $18.00 | 3,540 | — | — |
| 2002-02-28 | $15.75 | $15.75 | 1,473 | — | — |
| 2002-02-27 | $16.20 | $16.20 | 747 | — | — |
| 2002-02-26 | $16.20 | $16.20 | 700 | — | — |
| 2002-02-25 | $15.60 | $15.60 | 580 | — | — |
| 2002-02-22 | $16.80 | $16.80 | 3,513 | — | — |
| 2002-02-21 | $13.50 | $13.50 | 847 | — | — |
| 2002-02-20 | $15.75 | $15.75 | 400 | — | — |
| 2002-02-19 | $15.00 | $15.00 | 833 | — | — |
| 2002-02-15 | $15.15 | $15.15 | 847 | — | — |
| 2002-02-14 | $15.30 | $15.30 | 60 | — | — |
| 2002-02-13 | $16.20 | $16.20 | 573 | — | — |
| 2002-02-12 | $16.65 | $16.65 | 207 | — | — |
| 2002-02-11 | $17.10 | $17.10 | 1,760 | — | — |
| 2002-02-08 | $15.30 | $15.30 | 1,087 | — | — |
| 2002-02-07 | $14.85 | $14.85 | 313 | — | — |
| 2002-02-06 | $15.30 | $15.30 | 4,940 | — | — |
| 2002-02-05 | $17.25 | $17.25 | 1,700 | — | — |
| 2002-02-04 | $16.35 | $16.35 | 3,493 | — | — |
| 2002-02-01 | $17.85 | $17.85 | 947 | — | — |
| 2002-01-31 | $18.00 | $18.00 | 1,273 | — | — |
| 2002-01-30 | $18.00 | $18.00 | 6,313 | — | — |
| 2002-01-29 | $17.25 | $17.25 | 1,553 | — | — |
| 2002-01-28 | $17.25 | $17.25 | 1,587 | — | — |
| 2002-01-25 | $18.60 | $18.60 | 1,360 | — | — |
| 2002-01-24 | $18.30 | $18.30 | 707 | — | — |
| 2002-01-23 | $18.60 | $18.60 | 980 | — | — |
| 2002-01-22 | $17.70 | $17.70 | 5,220 | — | — |
| 2002-01-18 | $18.00 | $18.00 | 40 | — | — |
| 2002-01-17 | $17.85 | $17.85 | 1,167 | — | — |
| 2002-01-16 | $18.00 | $18.00 | 1,213 | — | — |
| 2002-01-15 | $18.75 | $18.75 | 1,380 | — | — |
| 2002-01-14 | $17.40 | $17.40 | 1,767 | — | — |
| 2002-01-11 | $17.25 | $17.25 | 1,560 | — | — |
| 2002-01-10 | $17.25 | $17.25 | 413 | — | — |
| 2002-01-09 | $17.40 | $17.40 | 1,507 | — | — |
| 2002-01-08 | $18.30 | $18.30 | 1,153 | — | — |
| 2002-01-07 | $17.25 | $17.25 | 1,580 | — | — |
| 2002-01-04 | $16.95 | $16.95 | 273 | — | — |
| 2002-01-03 | $16.20 | $16.20 | 793 | — | — |
| 2002-01-02 | $18.75 | $18.75 | 2,447 | — | — |