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
- 1992-12-16 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 | $2.43 | $2.43 | 135,928 | — | — |
| 2002-12-30 | $2.43 | $2.43 | 95,681 | — | — |
| 2002-12-27 | $2.39 | $2.39 | 636,356 | — | — |
| 2002-12-26 | $2.50 | $2.50 | 72,900 | — | — |
| 2002-12-24 | $2.54 | $2.54 | 63,788 | — | — |
| 2002-12-23 | $2.53 | $2.53 | 142,003 | — | — |
| 2002-12-20 | $2.44 | $2.44 | 177,694 | — | — |
| 2002-12-19 | $2.37 | $2.37 | 71,381 | — | — |
| 2002-12-18 | $2.36 | $2.36 | 56,953 | — | — |
| 2002-12-17 | $2.32 | $2.32 | 46,322 | — | — |
| 2002-12-16 | $2.40 | $2.40 | 51,638 | — | — |
| 2002-12-13 | $2.35 | $2.35 | 54,675 | — | — |
| 2002-12-12 | $2.39 | $2.39 | 54,675 | — | — |
| 2002-12-11 | $2.46 | $2.46 | 123,778 | — | — |
| 2002-12-10 | $2.53 | $2.53 | 63,788 | — | — |
| 2002-12-09 | $2.44 | $2.44 | 107,831 | — | — |
| 2002-12-06 | $2.48 | $2.48 | 104,794 | — | — |
| 2002-12-05 | $2.46 | $2.46 | 63,028 | — | — |
| 2002-12-04 | $2.55 | $2.55 | 23,541 | — | — |
| 2002-12-03 | $2.56 | $2.56 | 44,044 | — | — |
| 2002-12-02 | $2.65 | $2.65 | 145,041 | — | — |
| 2002-11-29 | $2.58 | $2.58 | 32,653 | — | — |
| 2002-11-27 | $2.65 | $2.65 | 63,788 | — | — |
| 2002-11-26 | $2.64 | $2.64 | 109,350 | — | — |
| 2002-11-25 | $2.65 | $2.65 | 132,131 | — | — |
| 2002-11-22 | $2.77 | $2.77 | 217,181 | — | — |
| 2002-11-21 | $2.60 | $2.60 | 82,013 | — | — |
| 2002-11-20 | $2.57 | $2.57 | 135,169 | — | — |
| 2002-11-19 | $2.52 | $2.52 | 93,403 | — | — |
| 2002-11-18 | $2.49 | $2.49 | 132,131 | — | — |
| 2002-11-15 | $2.46 | $2.46 | 160,228 | — | — |
| 2002-11-14 | $2.44 | $2.44 | 140,484 | — | — |
| 2002-11-13 | $2.42 | $2.42 | 1,115,522 | — | — |
| 2002-11-12 | $2.43 | $2.43 | 249,834 | — | — |
| 2002-11-11 | $2.41 | $2.41 | 168,581 | — | — |
| 2002-11-08 | $2.47 | $2.47 | 103,275 | — | — |
| 2002-11-07 | $2.54 | $2.54 | 127,575 | — | — |
| 2002-11-06 | $2.59 | $2.59 | 191,363 | — | — |
| 2002-11-05 | $2.60 | $2.60 | 34,931 | — | — |
| 2002-11-04 | $2.60 | $2.60 | 85,050 | — | — |
| 2002-11-01 | $2.58 | $2.58 | 277,172 | — | — |
| 2002-10-31 | $2.46 | $2.46 | 92,644 | — | — |
| 2002-10-30 | $2.53 | $2.53 | 327,291 | — | — |
| 2002-10-29 | $2.50 | $2.50 | 91,884 | — | — |
| 2002-10-28 | $2.46 | $2.46 | 82,772 | — | — |
| 2002-10-25 | $2.50 | $2.50 | 110,869 | — | — |
| 2002-10-24 | $2.38 | $2.38 | 56,953 | — | — |
| 2002-10-23 | $2.36 | $2.36 | 167,063 | — | — |
| 2002-10-22 | $2.35 | $2.35 | 100,238 | — | — |
| 2002-10-21 | $2.32 | $2.32 | 72,900 | — | — |
| 2002-10-18 | $2.30 | $2.30 | 546,750 | — | — |
| 2002-10-17 | $2.28 | $2.28 | 463,978 | — | — |
| 2002-10-16 | $2.23 | $2.23 | 146,559 | — | — |
| 2002-10-15 | $2.28 | $2.28 | 104,034 | — | — |
| 2002-10-14 | $2.13 | $2.13 | 40,247 | — | — |
| 2002-10-11 | $2.13 | $2.13 | 86,569 | — | — |
| 2002-10-10 | $2.14 | $2.14 | 50,119 | — | — |
| 2002-10-09 | $2.11 | $2.11 | 62,269 | — | — |
| 2002-10-08 | $2.17 | $2.17 | 83,531 | — | — |
| 2002-10-07 | $2.11 | $2.11 | 204,272 | — | — |
| 2002-10-04 | $2.19 | $2.19 | 44,044 | — | — |
| 2002-10-03 | $2.21 | $2.21 | 71,381 | — | — |
| 2002-10-02 | $2.25 | $2.25 | 36,450 | — | — |
| 2002-10-01 | $2.23 | $2.23 | 113,906 | — | — |
| 2002-09-30 | $2.23 | $2.23 | 73,659 | — | — |
| 2002-09-27 | $2.24 | $2.24 | 65,306 | — | — |
| 2002-09-26 | $2.29 | $2.29 | 62,269 | — | — |
| 2002-09-25 | $2.16 | $2.16 | 220,978 | — | — |
| 2002-09-24 | $2.20 | $2.20 | 157,191 | — | — |
| 2002-09-23 | $2.19 | $2.19 | 115,425 | — | — |
| 2002-09-20 | $2.11 | $2.11 | 395,634 | — | — |
| 2002-09-19 | $2.05 | $2.05 | 123,778 | — | — |
| 2002-09-18 | $2.11 | $2.11 | 205,791 | — | — |
| 2002-09-17 | $2.06 | $2.06 | 142,763 | — | — |
| 2002-09-16 | $2.14 | $2.14 | 195,919 | — | — |
| 2002-09-13 | $2.26 | $2.26 | 228,572 | — | — |
| 2002-09-12 | $2.27 | $2.27 | 64,547 | — | — |
| 2002-09-11 | $2.23 | $2.23 | 66,825 | — | — |
| 2002-09-10 | $2.21 | $2.21 | 70,622 | — | — |
| 2002-09-09 | $2.20 | $2.20 | 88,847 | — | — |
| 2002-09-06 | $2.17 | $2.17 | 178,453 | — | — |
| 2002-09-05 | $2.10 | $2.10 | 185,288 | — | — |
| 2002-09-04 | $2.24 | $2.24 | 41,766 | — | — |
| 2002-09-03 | $2.18 | $2.18 | 117,703 | — | — |
| 2002-08-30 | $2.37 | $2.37 | 112,388 | — | — |
| 2002-08-29 | $2.38 | $2.38 | 393,356 | — | — |
| 2002-08-28 | $2.23 | $2.23 | 422,213 | — | — |
| 2002-08-27 | $2.38 | $2.38 | 197,438 | — | — |
| 2002-08-26 | $2.41 | $2.41 | 114,666 | — | — |
| 2002-08-23 | $2.34 | $2.34 | 148,078 | — | — |
| 2002-08-22 | $2.38 | $2.38 | 141,244 | — | — |
| 2002-08-21 | $2.30 | $2.30 | 226,294 | — | — |
| 2002-08-20 | $2.28 | $2.28 | 527,766 | — | — |
| 2002-08-19 | $2.24 | $2.24 | 268,819 | — | — |
| 2002-08-16 | $2.13 | $2.13 | 127,575 | — | — |
| 2002-08-15 | $2.21 | $2.21 | 132,131 | — | — |
| 2002-08-14 | $2.21 | $2.21 | 304,509 | — | — |
| 2002-08-13 | $2.14 | $2.14 | 287,803 | — | — |
| 2002-08-12 | $2.21 | $2.21 | 59,991 | — | — |
| 2002-08-09 | $2.23 | $2.23 | 133,650 | — | — |
| 2002-08-08 | $2.18 | $2.18 | 178,453 | — | — |
| 2002-08-07 | $2.19 | $2.19 | 202,753 | — | — |
| 2002-08-06 | $2.21 | $2.21 | 119,222 | — | — |
| 2002-08-05 | $2.17 | $2.17 | 44,044 | — | — |
| 2002-08-02 | $2.18 | $2.18 | 110,109 | — | — |
| 2002-08-01 | $2.20 | $2.20 | 107,831 | — | — |
| 2002-07-31 | $2.22 | $2.22 | 63,028 | — | — |
| 2002-07-30 | $2.29 | $2.29 | 161,747 | — | — |
| 2002-07-29 | $2.34 | $2.34 | 205,791 | — | — |
| 2002-07-26 | $2.37 | $2.37 | 105,553 | — | — |
| 2002-07-25 | $2.15 | $2.15 | 260,466 | — | — |
| 2002-07-24 | $2.22 | $2.22 | 302,991 | — | — |
| 2002-07-23 | $2.16 | $2.16 | 332,606 | — | — |
| 2002-07-22 | $2.17 | $2.17 | 386,522 | — | — |
| 2002-07-19 | $2.05 | $2.05 | 310,584 | — | — |
| 2002-07-18 | $2.07 | $2.07 | 207,309 | — | — |
| 2002-07-17 | $2.14 | $2.14 | 217,941 | — | — |
| 2002-07-16 | $2.22 | $2.22 | 357,666 | — | — |
| 2002-07-15 | $2.28 | $2.28 | 316,659 | — | — |
| 2002-07-12 | $2.31 | $2.31 | 272,616 | — | — |
| 2002-07-11 | $2.30 | $2.30 | 302,991 | — | — |
| 2002-07-10 | $2.33 | $2.33 | 239,203 | — | — |
| 2002-07-09 | $2.39 | $2.39 | 237,684 | — | — |
| 2002-07-08 | $2.41 | $2.41 | 532,322 | — | — |
| 2002-07-05 | $2.42 | $2.42 | 53,156 | — | — |
| 2002-07-03 | $2.38 | $2.38 | 531,563 | — | — |
| 2002-07-02 | $2.46 | $2.46 | 455,625 | — | — |
| 2002-07-01 | $2.40 | $2.40 | 475,369 | — | — |
| 2002-06-28 | $2.47 | $2.47 | 4,178,841 | — | — |
| 2002-06-27 | $2.50 | $2.50 | 448,791 | — | — |
| 2002-06-26 | $2.50 | $2.50 | 367,538 | — | — |
| 2002-06-25 | $2.50 | $2.50 | 433,603 | — | — |
| 2002-06-24 | $2.48 | $2.48 | 397,913 | — | — |
| 2002-06-21 | $2.69 | $2.69 | 123,019 | — | — |
| 2002-06-20 | $2.68 | $2.68 | 116,944 | — | — |
| 2002-06-19 | $2.61 | $2.61 | 233,888 | — | — |
| 2002-06-18 | $2.64 | $2.64 | 419,175 | — | — |
| 2002-06-17 | $2.57 | $2.57 | 170,859 | — | — |
| 2002-06-14 | $2.53 | $2.53 | 338,681 | — | — |
| 2002-06-13 | $2.55 | $2.55 | 173,138 | — | — |
| 2002-06-12 | $2.49 | $2.49 | 227,813 | — | — |
| 2002-06-11 | $2.64 | $2.64 | 167,822 | — | — |
| 2002-06-10 | $2.60 | $2.60 | 179,972 | — | — |
| 2002-06-07 | $2.63 | $2.63 | 195,919 | — | — |
| 2002-06-06 | $2.49 | $2.49 | 223,256 | — | — |
| 2002-06-05 | $2.44 | $2.44 | 53,156 | — | — |
| 2002-06-04 | $2.45 | $2.45 | 386,142 | — | — |
| 2002-06-03 | $2.43 | $2.43 | 542,194 | — | — |
| 2002-05-31 | $2.61 | $2.61 | 218,700 | — | — |
| 2002-05-30 | $2.58 | $2.58 | 666,352 | — | — |
| 2002-05-29 | $2.80 | $2.80 | 167,442 | — | — |
| 2002-05-28 | $2.73 | $2.73 | 287,044 | — | — |
| 2002-05-24 | $2.62 | $2.62 | 59,231 | — | — |
| 2002-05-23 | $2.58 | $2.58 | 421,453 | — | — |
| 2002-05-22 | $2.60 | $2.60 | 176,555 | — | — |
| 2002-05-21 | $2.60 | $2.60 | 222,117 | — | — |
| 2002-05-20 | $2.66 | $2.66 | 142,383 | — | — |
| 2002-05-17 | $2.76 | $2.76 | 243,759 | — | — |
| 2002-05-16 | $2.78 | $2.78 | 197,058 | — | — |
| 2002-05-15 | $2.69 | $2.69 | 219,839 | — | — |
| 2002-05-14 | $2.74 | $2.74 | 173,138 | — | — |
| 2002-05-13 | $2.57 | $2.57 | 157,191 | — | — |
| 2002-05-10 | $2.55 | $2.55 | 28,477 | — | — |
| 2002-05-09 | $2.58 | $2.58 | 356,527 | — | — |
| 2002-05-08 | $2.59 | $2.59 | 265,402 | — | — |
| 2002-05-07 | $2.69 | $2.69 | 149,217 | — | — |
| 2002-05-06 | $2.62 | $2.62 | 461,320 | — | — |
| 2002-05-03 | $2.81 | $2.81 | 228,952 | — | — |
| 2002-05-02 | $2.83 | $2.83 | 156,052 | — | — |
| 2002-05-01 | $2.75 | $2.75 | 130,992 | — | — |
| 2002-04-30 | $2.76 | $2.76 | 340,580 | — | — |
| 2002-04-29 | $2.63 | $2.63 | 282,488 | — | — |
| 2002-04-26 | $2.63 | $2.63 | 652,683 | — | — |
| 2002-04-25 | $2.84 | $2.84 | 387,281 | — | — |
| 2002-04-24 | $2.83 | $2.83 | 342,858 | — | — |
| 2002-04-23 | $2.66 | $2.66 | 353,109 | — | — |
| 2002-04-22 | $2.63 | $2.63 | 361,083 | — | — |
| 2002-04-19 | $2.51 | $2.51 | 563,836 | — | — |
| 2002-04-18 | $2.46 | $2.46 | 801,900 | — | — |
| 2002-04-17 | $2.42 | $2.42 | 895,303 | — | — |
| 2002-04-16 | $2.44 | $2.44 | 935,170 | — | — |
| 2002-04-15 | $2.36 | $2.36 | 538,777 | — | — |
| 2002-04-12 | $2.26 | $2.26 | 227,813 | — | — |
| 2002-04-11 | $2.23 | $2.23 | 203,892 | — | — |
| 2002-04-10 | $2.31 | $2.31 | 424,870 | — | — |
| 2002-04-09 | $2.28 | $2.28 | 220,978 | — | — |
| 2002-04-08 | $2.33 | $2.33 | 84,291 | — | — |
| 2002-04-05 | $2.34 | $2.34 | 220,978 | — | — |
| 2002-04-04 | $2.30 | $2.30 | 133,270 | — | — |
| 2002-04-03 | $2.31 | $2.31 | 436,261 | — | — |
| 2002-04-02 | $2.33 | $2.33 | 251,733 | — | — |
| 2002-04-01 | $2.35 | $2.35 | 510,300 | — | — |
| 2002-03-28 | $2.38 | $2.38 | 161,747 | — | — |
| 2002-03-27 | $2.28 | $2.28 | 539,916 | — | — |
| 2002-03-26 | $2.38 | $2.38 | 1,141,341 | — | — |
| 2002-03-25 | $2.37 | $2.37 | 454,486 | — | — |
| 2002-03-22 | $2.30 | $2.30 | 191,363 | — | — |
| 2002-03-21 | $2.21 | $2.21 | 177,694 | — | — |
| 2002-03-20 | $2.17 | $2.17 | 183,389 | — | — |
| 2002-03-19 | $2.17 | $2.17 | 240,342 | — | — |
| 2002-03-18 | $2.15 | $2.15 | 222,117 | — | — |
| 2002-03-15 | $2.17 | $2.17 | 411,202 | — | — |
| 2002-03-14 | $2.19 | $2.19 | 75,178 | — | — |
| 2002-03-13 | $2.19 | $2.19 | 282,488 | — | — |
| 2002-03-12 | $2.26 | $2.26 | 481,823 | — | — |
| 2002-03-11 | $2.26 | $2.26 | 261,984 | — | — |
| 2002-03-08 | $2.22 | $2.22 | 468,155 | — | — |
| 2002-03-07 | $2.19 | $2.19 | 200,475 | — | — |
| 2002-03-06 | $2.22 | $2.22 | 353,109 | — | — |
| 2002-03-05 | $2.21 | $2.21 | 651,544 | — | — |
| 2002-03-04 | $2.12 | $2.12 | 626,484 | — | — |
| 2002-03-01 | $2.11 | $2.11 | 616,233 | — | — |
| 2002-02-28 | $2.13 | $2.13 | 1,172,095 | — | — |
| 2002-02-27 | $2.02 | $2.02 | 456,764 | — | — |
| 2002-02-26 | $1.91 | $1.91 | 436,261 | — | — |
| 2002-02-25 | $1.82 | $1.82 | 320,077 | — | — |
| 2002-02-22 | $1.80 | $1.80 | 1,017,183 | — | — |
| 2002-02-21 | $1.78 | $1.78 | 873,661 | — | — |
| 2002-02-20 | $1.81 | $1.81 | 130,992 | — | — |
| 2002-02-19 | $1.74 | $1.74 | 156,052 | — | — |
| 2002-02-15 | $1.76 | $1.76 | 93,403 | — | — |
| 2002-02-14 | $1.78 | $1.78 | 353,109 | — | — |
| 2002-02-13 | $1.83 | $1.83 | 182,250 | — | — |
| 2002-02-12 | $1.83 | $1.83 | 441,956 | — | — |
| 2002-02-11 | $1.96 | $1.96 | 1,044,520 | — | — |
| 2002-02-08 | $1.92 | $1.92 | 279,070 | — | — |
| 2002-02-07 | $1.87 | $1.87 | 767,728 | — | — |
| 2002-02-06 | $1.84 | $1.84 | 995,541 | — | — |
| 2002-02-05 | $1.73 | $1.73 | 302,991 | — | — |
| 2002-02-04 | $1.71 | $1.71 | 63,788 | — | — |
| 2002-02-01 | $1.73 | $1.73 | 50,119 | — | — |
| 2002-01-31 | $1.73 | $1.73 | 91,125 | — | — |
| 2002-01-30 | $1.73 | $1.73 | 58,092 | — | — |
| 2002-01-29 | $1.71 | $1.71 | 110,489 | — | — |
| 2002-01-28 | $1.76 | $1.76 | 60,370 | — | — |
| 2002-01-25 | $1.76 | $1.76 | 158,330 | — | — |
| 2002-01-24 | $1.73 | $1.73 | 85,430 | — | — |
| 2002-01-23 | $1.76 | $1.76 | 215,283 | — | — |
| 2002-01-22 | $1.76 | $1.76 | 127,575 | — | — |
| 2002-01-18 | $1.76 | $1.76 | 20,503 | — | — |
| 2002-01-17 | $1.83 | $1.83 | 214,144 | — | — |
| 2002-01-16 | $1.74 | $1.74 | 117,323 | — | — |
| 2002-01-15 | $1.76 | $1.76 | 70,622 | — | — |
| 2002-01-14 | $1.74 | $1.74 | 190,223 | — | — |
| 2002-01-11 | $1.84 | $1.84 | 86,569 | — | — |
| 2002-01-10 | $1.84 | $1.84 | 470,433 | — | — |
| 2002-01-09 | $1.83 | $1.83 | 41,006 | — | — |
| 2002-01-08 | $1.84 | $1.84 | 228,952 | — | — |
| 2002-01-07 | $1.84 | $1.84 | 107,072 | — | — |
| 2002-01-04 | $1.84 | $1.84 | 265,402 | — | — |
| 2002-01-03 | $1.80 | $1.80 | 1,530,900 | — | — |
| 2002-01-02 | $1.93 | $1.93 | 1,773,520 | — | — |