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
- 1994-03-04 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 | $3.28 | $3.28 | 33,075 | — | — |
| 2002-12-30 | $3.00 | $3.00 | 3,075 | — | — |
| 2002-12-27 | $3.00 | $3.00 | 10,625 | — | — |
| 2002-12-26 | $2.92 | $2.92 | 600 | — | — |
| 2002-12-24 | $3.00 | $3.00 | 675 | — | — |
| 2002-12-23 | $2.96 | $2.96 | 14,000 | — | — |
| 2002-12-20 | $2.96 | $2.96 | 19,575 | — | — |
| 2002-12-19 | $2.96 | $2.96 | 24,925 | — | — |
| 2002-12-18 | $2.76 | $2.76 | 9,325 | — | — |
| 2002-12-17 | $2.76 | $2.76 | 3,350 | — | — |
| 2002-12-16 | $2.80 | $2.80 | 56,150 | — | — |
| 2002-12-13 | $2.80 | $2.80 | 5,950 | — | — |
| 2002-12-12 | $2.80 | $2.80 | 14,600 | — | — |
| 2002-12-11 | $2.84 | $2.84 | 1,300 | — | — |
| 2002-12-10 | $2.80 | $2.80 | 1,475 | — | — |
| 2002-12-09 | $2.76 | $2.76 | 5,800 | — | — |
| 2002-12-06 | $2.76 | $2.76 | 8,750 | — | — |
| 2002-12-05 | $2.64 | $2.64 | 3,125 | — | — |
| 2002-12-04 | $2.60 | $2.60 | 30,375 | — | — |
| 2002-12-03 | $2.76 | $2.76 | 25,675 | — | — |
| 2002-12-02 | $2.68 | $2.68 | 11,675 | — | — |
| 2002-11-29 | $2.76 | $2.76 | 4,925 | — | — |
| 2002-11-27 | $2.76 | $2.76 | 1,625 | — | — |
| 2002-11-26 | $2.76 | $2.76 | 600 | — | — |
| 2002-11-25 | $2.76 | $2.76 | 5,250 | — | — |
| 2002-11-22 | $2.76 | $2.76 | 11,800 | — | — |
| 2002-11-21 | $2.64 | $2.64 | 1,025 | — | — |
| 2002-11-20 | $2.64 | $2.64 | 1,500 | — | — |
| 2002-11-19 | $2.60 | $2.60 | 5,400 | — | — |
| 2002-11-18 | $2.64 | $2.64 | 2,650 | — | — |
| 2002-11-15 | $2.72 | $2.72 | 0 | — | — |
| 2002-11-14 | $2.72 | $2.72 | 5,625 | — | — |
| 2002-11-13 | $2.68 | $2.68 | 5,900 | — | — |
| 2002-11-12 | $2.76 | $2.76 | 125 | — | — |
| 2002-11-11 | $2.64 | $2.64 | 3,450 | — | — |
| 2002-11-08 | $2.80 | $2.80 | 6,625 | — | — |
| 2002-11-07 | $2.80 | $2.80 | 2,275 | — | — |
| 2002-11-06 | $2.84 | $2.84 | 3,800 | — | — |
| 2002-11-05 | $2.84 | $2.84 | 625 | — | — |
| 2002-11-04 | $2.92 | $2.92 | 40,525 | — | — |
| 2002-11-01 | $3.08 | $3.08 | 25,150 | — | — |
| 2002-10-31 | $3.00 | $3.00 | 26,800 | — | — |
| 2002-10-30 | $3.04 | $3.04 | 400 | — | — |
| 2002-10-29 | $3.00 | $3.00 | 38,900 | — | — |
| 2002-10-28 | $2.88 | $2.88 | 4,825 | — | — |
| 2002-10-25 | $2.80 | $2.80 | 38,900 | — | — |
| 2002-10-24 | $2.88 | $2.88 | 1,850 | — | — |
| 2002-10-23 | $2.76 | $2.76 | 26,575 | — | — |
| 2002-10-22 | $2.64 | $2.64 | 5,050 | — | — |
| 2002-10-21 | $2.76 | $2.76 | 7,500 | — | — |
| 2002-10-18 | $2.68 | $2.68 | 10,525 | — | — |
| 2002-10-17 | $2.68 | $2.68 | 9,000 | — | — |
| 2002-10-16 | $2.68 | $2.68 | 9,125 | — | — |
| 2002-10-15 | $2.72 | $2.72 | 17,150 | — | — |
| 2002-10-14 | $2.68 | $2.68 | 13,675 | — | — |
| 2002-10-11 | $2.84 | $2.84 | 18,125 | — | — |
| 2002-10-10 | $2.92 | $2.92 | 11,100 | — | — |
| 2002-10-09 | $2.84 | $2.84 | 38,175 | — | — |
| 2002-10-08 | $2.84 | $2.84 | 45,425 | — | — |
| 2002-10-07 | $2.68 | $2.68 | 7,750 | — | — |
| 2002-10-04 | $2.68 | $2.68 | 14,000 | — | — |
| 2002-10-03 | $2.76 | $2.76 | 12,575 | — | — |
| 2002-10-02 | $3.00 | $3.00 | 16,725 | — | — |
| 2002-10-01 | $3.00 | $3.00 | 23,500 | — | — |
| 2002-09-30 | $3.00 | $3.00 | 575 | — | — |
| 2002-09-27 | $2.96 | $2.96 | 15,300 | — | — |
| 2002-09-26 | $3.04 | $3.04 | 250 | — | — |
| 2002-09-25 | $3.04 | $3.04 | 3,275 | — | — |
| 2002-09-24 | $3.12 | $3.12 | 0 | — | — |
| 2002-09-23 | $3.12 | $3.12 | 11,975 | — | — |
| 2002-09-20 | $3.16 | $3.16 | 2,725 | — | — |
| 2002-09-19 | $3.08 | $3.08 | 1,075 | — | — |
| 2002-09-18 | $3.12 | $3.12 | 8,375 | — | — |
| 2002-09-17 | $3.32 | $3.32 | 625 | — | — |
| 2002-09-16 | $3.24 | $3.24 | 1,375 | — | — |
| 2002-09-13 | $3.12 | $3.12 | 7,250 | — | — |
| 2002-09-12 | $3.12 | $3.12 | 19,900 | — | — |
| 2002-09-11 | $3.28 | $3.28 | 8,550 | — | — |
| 2002-09-10 | $3.56 | $3.56 | 25,325 | — | — |
| 2002-09-09 | $3.40 | $3.40 | 32,800 | — | — |
| 2002-09-06 | $3.24 | $3.24 | 8,700 | — | — |
| 2002-09-05 | $3.08 | $3.08 | 19,625 | — | — |
| 2002-09-04 | $3.20 | $3.20 | 15,525 | — | — |
| 2002-09-03 | $3.52 | $3.52 | 123,775 | — | — |
| 2002-08-30 | $3.04 | $3.04 | 11,975 | — | — |
| 2002-08-29 | $3.16 | $3.16 | 9,075 | — | — |
| 2002-08-28 | $3.12 | $3.12 | 5,325 | — | — |
| 2002-08-27 | $3.08 | $3.08 | 22,400 | — | — |
| 2002-08-26 | $2.80 | $2.80 | 10,950 | — | — |
| 2002-08-23 | $3.04 | $3.04 | 6,975 | — | — |
| 2002-08-22 | $3.20 | $3.20 | 40,725 | — | — |
| 2002-08-21 | $2.80 | $2.80 | 34,750 | — | — |
| 2002-08-20 | $2.80 | $2.80 | 66,150 | — | — |
| 2002-08-19 | $2.48 | $2.48 | 19,225 | — | — |
| 2002-08-16 | $2.44 | $2.44 | 525 | — | — |
| 2002-08-15 | $2.44 | $2.44 | 1,775 | — | — |
| 2002-08-14 | $2.44 | $2.44 | 5,725 | — | — |
| 2002-08-13 | $2.48 | $2.48 | 1,050 | — | — |
| 2002-08-12 | $2.40 | $2.40 | 1,950 | — | — |
| 2002-08-09 | $2.48 | $2.48 | 1,575 | — | — |
| 2002-08-08 | $2.48 | $2.48 | 3,375 | — | — |
| 2002-08-07 | $2.40 | $2.40 | 0 | — | — |
| 2002-08-06 | $2.40 | $2.40 | 26,850 | — | — |
| 2002-08-05 | $2.40 | $2.40 | 27,325 | — | — |
| 2002-08-02 | $2.60 | $2.60 | 5,575 | — | — |
| 2002-08-01 | $2.60 | $2.60 | 1,250 | — | — |
| 2002-07-31 | $2.64 | $2.64 | 2,625 | — | — |
| 2002-07-30 | $2.52 | $2.52 | 600 | — | — |
| 2002-07-29 | $2.60 | $2.60 | 22,475 | — | — |
| 2002-07-26 | $2.56 | $2.56 | 19,850 | — | — |
| 2002-07-25 | $2.56 | $2.56 | 7,775 | — | — |
| 2002-07-24 | $2.56 | $2.56 | 11,575 | — | — |
| 2002-07-23 | $2.64 | $2.64 | 18,025 | — | — |
| 2002-07-22 | $2.60 | $2.60 | 25,300 | — | — |
| 2002-07-19 | $2.56 | $2.56 | 7,750 | — | — |
| 2002-07-18 | $2.64 | $2.64 | 19,875 | — | — |
| 2002-07-17 | $2.40 | $2.40 | 400 | — | — |
| 2002-07-16 | $2.40 | $2.40 | 2,350 | — | — |
| 2002-07-15 | $2.24 | $2.24 | 7,925 | — | — |
| 2002-07-12 | $2.52 | $2.52 | 18,250 | — | — |
| 2002-07-11 | $2.60 | $2.60 | 6,825 | — | — |
| 2002-07-10 | $2.64 | $2.64 | 8,450 | — | — |
| 2002-07-09 | $2.68 | $2.68 | 20,525 | — | — |
| 2002-07-08 | $3.00 | $3.00 | 4,150 | — | — |
| 2002-07-05 | $3.24 | $3.24 | 2,000 | — | — |
| 2002-07-03 | $3.08 | $3.08 | 16,175 | — | — |
| 2002-07-02 | $3.00 | $3.00 | 5,750 | — | — |
| 2002-07-01 | $2.96 | $2.96 | 25,250 | — | — |
| 2002-06-28 | $3.16 | $3.16 | 4,725 | — | — |
| 2002-06-27 | $3.12 | $3.12 | 3,325 | — | — |
| 2002-06-26 | $3.12 | $3.12 | 26,800 | — | — |
| 2002-06-25 | $3.12 | $3.12 | 6,475 | — | — |
| 2002-06-24 | $3.20 | $3.20 | 5,925 | — | — |
| 2002-06-21 | $3.28 | $3.28 | 8,850 | — | — |
| 2002-06-20 | $3.40 | $3.40 | 13,100 | — | — |
| 2002-06-19 | $3.40 | $3.40 | 6,475 | — | — |
| 2002-06-18 | $3.44 | $3.44 | 19,150 | — | — |
| 2002-06-17 | $3.60 | $3.60 | 33,225 | — | — |
| 2002-06-14 | $3.76 | $3.76 | 38,800 | — | — |
| 2002-06-13 | $3.84 | $3.84 | 130,900 | — | — |
| 2002-06-12 | $3.36 | $3.36 | 56,325 | — | — |
| 2002-06-11 | $2.88 | $2.88 | 9,575 | — | — |
| 2002-06-10 | $2.84 | $2.84 | 4,950 | — | — |
| 2002-06-07 | $2.96 | $2.96 | 21,675 | — | — |
| 2002-06-06 | $2.88 | $2.88 | 19,050 | — | — |
| 2002-06-05 | $2.92 | $2.92 | 25,825 | — | — |
| 2002-06-04 | $2.60 | $2.60 | 27,025 | — | — |
| 2002-06-03 | $2.88 | $2.88 | 11,275 | — | — |
| 2002-05-31 | $2.60 | $2.60 | 16,725 | — | — |
| 2002-05-30 | $2.64 | $2.64 | 9,400 | — | — |
| 2002-05-29 | $2.76 | $2.76 | 16,675 | — | — |
| 2002-05-28 | $2.80 | $2.80 | 26,625 | — | — |
| 2002-05-24 | $2.88 | $2.88 | 67,950 | — | — |
| 2002-05-23 | $2.48 | $2.48 | 28,575 | — | — |
| 2002-05-22 | $2.52 | $2.52 | 17,225 | — | — |
| 2002-05-21 | $2.48 | $2.48 | 29,775 | — | — |
| 2002-05-20 | $2.44 | $2.44 | 26,800 | — | — |
| 2002-05-17 | $2.40 | $2.40 | 44,250 | — | — |
| 2002-05-16 | $2.36 | $2.36 | 6,950 | — | — |
| 2002-05-15 | $2.32 | $2.32 | 48,700 | — | — |
| 2002-05-14 | $2.16 | $2.16 | 29,925 | — | — |
| 2002-05-13 | $2.04 | $2.04 | 46,200 | — | — |
| 2002-05-10 | $2.36 | $2.36 | 30,675 | — | — |
| 2002-05-09 | $2.48 | $2.48 | 9,375 | — | — |
| 2002-05-08 | $2.48 | $2.48 | 7,125 | — | — |
| 2002-05-07 | $2.48 | $2.48 | 34,625 | — | — |
| 2002-05-06 | $2.40 | $2.40 | 2,425 | — | — |
| 2002-05-03 | $2.44 | $2.44 | 36,000 | — | — |
| 2002-05-02 | $2.40 | $2.40 | 42,900 | — | — |
| 2002-05-01 | $2.36 | $2.36 | 22,900 | — | — |
| 2002-04-30 | $2.24 | $2.24 | 33,050 | — | — |
| 2002-04-29 | $2.44 | $2.44 | 14,775 | — | — |
| 2002-04-26 | $2.52 | $2.52 | 9,500 | — | — |
| 2002-04-25 | $2.56 | $2.56 | 46,850 | — | — |
| 2002-04-24 | $2.20 | $2.20 | 11,575 | — | — |
| 2002-04-23 | $2.20 | $2.20 | 7,500 | — | — |
| 2002-04-22 | $2.08 | $2.08 | 7,225 | — | — |
| 2002-04-19 | $2.20 | $2.20 | 12,150 | — | — |
| 2002-04-18 | $2.00 | $2.00 | 17,250 | — | — |
| 2002-04-17 | $1.88 | $1.88 | 9,250 | — | — |
| 2002-04-16 | $2.04 | $2.04 | 3,650 | — | — |
| 2002-04-15 | $2.00 | $2.00 | 11,000 | — | — |
| 2002-04-12 | $2.04 | $2.04 | 5,650 | — | — |
| 2002-04-11 | $1.68 | $1.68 | 0 | — | — |
| 2002-04-10 | $1.68 | $1.68 | 250 | — | — |
| 2002-04-09 | $1.76 | $1.76 | 2,050 | — | — |
| 2002-04-08 | $1.84 | $1.84 | 10,300 | — | — |
| 2002-04-05 | $1.84 | $1.84 | 21,975 | — | — |
| 2002-04-04 | $1.76 | $1.76 | 71,675 | — | — |
| 2002-04-03 | $1.60 | $1.60 | 8,475 | — | — |
| 2002-04-02 | $1.64 | $1.64 | 32,650 | — | — |
| 2002-04-01 | $1.52 | $1.52 | 6,750 | — | — |
| 2002-03-28 | $1.48 | $1.48 | 20,050 | — | — |
| 2002-03-27 | $1.60 | $1.60 | 9,125 | — | — |
| 2002-03-26 | $1.56 | $1.56 | 10,500 | — | — |
| 2002-03-25 | $1.60 | $1.60 | 16,250 | — | — |
| 2002-03-22 | $1.60 | $1.60 | 1,300 | — | — |
| 2002-03-21 | $1.60 | $1.60 | 6,000 | — | — |
| 2002-03-20 | $1.48 | $1.48 | 5,300 | — | — |
| 2002-03-19 | $1.60 | $1.60 | 5,000 | — | — |
| 2002-03-18 | $1.48 | $1.48 | 5,000 | — | — |
| 2002-03-15 | $1.60 | $1.60 | 4,300 | — | — |
| 2002-03-14 | $1.48 | $1.48 | 3,775 | — | — |
| 2002-03-13 | $1.48 | $1.48 | 20,750 | — | — |
| 2002-03-12 | $1.52 | $1.52 | 4,550 | — | — |
| 2002-03-11 | $1.52 | $1.52 | 3,125 | — | — |
| 2002-03-08 | $1.52 | $1.52 | 1,425 | — | — |
| 2002-03-07 | $1.52 | $1.52 | 1,000 | — | — |
| 2002-03-06 | $1.40 | $1.40 | 1,525 | — | — |
| 2002-03-05 | $1.44 | $1.44 | 5,225 | — | — |
| 2002-03-04 | $1.40 | $1.40 | 4,375 | — | — |
| 2002-03-01 | $1.52 | $1.52 | 500 | — | — |
| 2002-02-28 | $1.48 | $1.48 | 2,350 | — | — |
| 2002-02-27 | $1.48 | $1.48 | 4,750 | — | — |
| 2002-02-26 | $1.44 | $1.44 | 12,525 | — | — |
| 2002-02-25 | $1.48 | $1.48 | 2,500 | — | — |
| 2002-02-22 | $1.44 | $1.44 | 750 | — | — |
| 2002-02-21 | $1.52 | $1.52 | 2,400 | — | — |
| 2002-02-20 | $1.64 | $1.64 | 3,025 | — | — |
| 2002-02-19 | $1.64 | $1.64 | 6,500 | — | — |
| 2002-02-15 | $1.64 | $1.64 | 4,000 | — | — |
| 2002-02-14 | $1.56 | $1.56 | 3,825 | — | — |
| 2002-02-13 | $1.60 | $1.60 | 4,725 | — | — |
| 2002-02-12 | $1.68 | $1.68 | 2,575 | — | — |
| 2002-02-11 | $1.56 | $1.56 | 925 | — | — |
| 2002-02-08 | $1.56 | $1.56 | 2,050 | — | — |
| 2002-02-07 | $1.68 | $1.68 | 2,300 | — | — |
| 2002-02-06 | $1.60 | $1.60 | 7,300 | — | — |
| 2002-02-05 | $1.76 | $1.76 | 0 | — | — |
| 2002-02-04 | $1.76 | $1.76 | 4,175 | — | — |
| 2002-02-01 | $1.76 | $1.76 | 7,825 | — | — |
| 2002-01-31 | $1.52 | $1.52 | 300 | — | — |
| 2002-01-30 | $1.60 | $1.60 | 9,650 | — | — |
| 2002-01-29 | $1.72 | $1.72 | 7,875 | — | — |
| 2002-01-28 | $1.68 | $1.68 | 5,350 | — | — |
| 2002-01-25 | $1.76 | $1.76 | 500 | — | — |
| 2002-01-24 | $1.68 | $1.68 | 500 | — | — |
| 2002-01-23 | $1.64 | $1.64 | 50 | — | — |
| 2002-01-22 | $1.76 | $1.76 | 10,175 | — | — |
| 2002-01-18 | $1.76 | $1.76 | 725 | — | — |
| 2002-01-17 | $1.76 | $1.76 | 750 | — | — |
| 2002-01-16 | $1.76 | $1.76 | 1,500 | — | — |
| 2002-01-15 | $1.56 | $1.56 | 1,275 | — | — |
| 2002-01-14 | $1.64 | $1.64 | 4,225 | — | — |
| 2002-01-11 | $1.80 | $1.80 | 40,000 | — | — |
| 2002-01-10 | $1.60 | $1.60 | 175 | — | — |
| 2002-01-09 | $1.68 | $1.68 | 20,325 | — | — |
| 2002-01-08 | $1.68 | $1.68 | 2,850 | — | — |
| 2002-01-07 | $1.68 | $1.68 | 9,950 | — | — |
| 2002-01-04 | $1.60 | $1.60 | 5,775 | — | — |
| 2002-01-03 | $1.60 | $1.60 | 18,500 | — | — |
| 2002-01-02 | $1.52 | $1.52 | 13,425 | — | — |