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
- 1981-12-08 to 2026-08-28
- 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 | $2.33 | $2.96 | 5,362 | — | — |
| 2002-12-30 | $2.17 | $2.76 | 16,637 | — | — |
| 2002-12-27 | $2.31 | $2.94 | 412 | — | — |
| 2002-12-26 | $2.36 | $3.00 | 20,762 | — | — |
| 2002-12-24 | $2.33 | $2.97 | 28,187 | — | — |
| 2002-12-23 | $2.34 | $2.98 | 21,312 | — | — |
| 2002-12-20 | $2.34 | $2.98 | 9,625 | — | — |
| 2002-12-19 | $2.51 | $3.19 | 1,237 | — | — |
| 2002-12-18 | $2.44 | $3.11 | 825 | — | — |
| 2002-12-17 | $2.36 | $3.00 | 275 | — | — |
| 2002-12-16 | $2.37 | $3.01 | 43,587 | — | — |
| 2002-12-13 | $2.52 | $3.20 | 3,025 | — | — |
| 2002-12-12 | $2.62 | $3.33 | 2,337 | — | — |
| 2002-12-11 | $2.57 | $3.26 | 1,100 | — | — |
| 2002-12-10 | $2.61 | $3.28 | 2,061 | — | — |
| 2002-12-09 | $2.55 | $3.20 | 9,487 | — | — |
| 2002-12-06 | $2.58 | $3.24 | 0 | — | — |
| 2002-12-05 | $2.63 | $3.31 | 8,112 | — | — |
| 2002-12-04 | $2.64 | $3.31 | 3,987 | — | — |
| 2002-12-03 | $2.63 | $3.31 | 137 | — | — |
| 2002-12-02 | $2.55 | $3.20 | 0 | — | — |
| 2002-11-29 | $2.55 | $3.20 | 962 | — | — |
| 2002-11-27 | $2.68 | $3.37 | 5,637 | — | — |
| 2002-11-26 | $2.55 | $3.20 | 10,587 | — | — |
| 2002-11-25 | $2.61 | $3.28 | 0 | — | — |
| 2002-11-22 | $2.61 | $3.28 | 2,062 | — | — |
| 2002-11-21 | $2.59 | $3.25 | 687 | — | — |
| 2002-11-20 | $2.59 | $3.25 | 687 | — | — |
| 2002-11-19 | $2.62 | $3.29 | 3,987 | — | — |
| 2002-11-18 | $2.69 | $3.38 | 0 | — | — |
| 2002-11-15 | $2.69 | $3.38 | 0 | — | — |
| 2002-11-14 | $2.69 | $3.38 | 2,062 | — | — |
| 2002-11-13 | $2.59 | $3.25 | 2,750 | — | — |
| 2002-11-12 | $2.99 | $3.76 | 0 | — | — |
| 2002-11-11 | $2.99 | $3.76 | 4,675 | — | — |
| 2002-11-08 | $2.84 | $3.56 | 0 | — | — |
| 2002-11-07 | $2.84 | $3.56 | 4,400 | — | — |
| 2002-11-06 | $3.09 | $3.88 | 825 | — | — |
| 2002-11-05 | $2.91 | $3.66 | 0 | — | — |
| 2002-11-04 | $2.91 | $3.66 | 6,325 | — | — |
| 2002-11-01 | $2.98 | $3.75 | 31,075 | — | — |
| 2002-10-31 | $2.87 | $3.61 | 4,125 | — | — |
| 2002-10-30 | $2.84 | $3.56 | 0 | — | — |
| 2002-10-29 | $2.84 | $3.56 | 0 | — | — |
| 2002-10-28 | $2.84 | $3.56 | 4,125 | — | — |
| 2002-10-25 | $2.81 | $3.53 | 3,575 | — | — |
| 2002-10-24 | $2.73 | $3.43 | 275 | — | — |
| 2002-10-23 | $2.65 | $3.33 | 0 | — | — |
| 2002-10-22 | $2.65 | $3.33 | 2,200 | — | — |
| 2002-10-21 | $2.77 | $3.48 | 3,575 | — | — |
| 2002-10-18 | $2.76 | $3.46 | 1,100 | — | — |
| 2002-10-17 | $2.91 | $3.66 | 26,675 | — | — |
| 2002-10-16 | $2.91 | $3.65 | 550 | — | — |
| 2002-10-15 | $2.63 | $3.30 | 5,225 | — | — |
| 2002-10-14 | $2.84 | $3.56 | 0 | — | — |
| 2002-10-11 | $2.84 | $3.56 | 2,337 | — | — |
| 2002-10-10 | $2.90 | $3.65 | 14,300 | — | — |
| 2002-10-09 | $2.37 | $2.98 | 7,561 | — | — |
| 2002-10-08 | $2.84 | $3.56 | 0 | — | — |
| 2002-10-07 | $2.84 | $3.56 | 6,875 | — | — |
| 2002-10-04 | $2.90 | $3.65 | 687 | — | — |
| 2002-10-03 | $2.91 | $3.66 | 1,650 | — | — |
| 2002-10-02 | $2.63 | $3.30 | 0 | — | — |
| 2002-10-01 | $2.63 | $3.30 | 0 | — | — |
| 2002-09-30 | $2.63 | $3.30 | 137 | — | — |
| 2002-09-27 | $2.62 | $3.29 | 0 | — | — |
| 2002-09-26 | $2.63 | $3.30 | 3,162 | — | — |
| 2002-09-25 | $2.63 | $3.30 | 36,025 | — | — |
| 2002-09-24 | $2.95 | $3.70 | 0 | — | — |
| 2002-09-23 | $2.95 | $3.70 | 0 | — | — |
| 2002-09-20 | $2.95 | $3.70 | 0 | — | — |
| 2002-09-19 | $2.95 | $3.70 | 275 | — | — |
| 2002-09-18 | $2.75 | $3.45 | 5,912 | — | — |
| 2002-09-17 | $2.69 | $3.38 | 0 | — | — |
| 2002-09-16 | $2.69 | $3.38 | 0 | — | — |
| 2002-09-13 | $2.69 | $3.38 | 0 | — | — |
| 2002-09-12 | $2.69 | $3.38 | 0 | — | — |
| 2002-09-11 | $2.69 | $3.38 | 0 | — | — |
| 2002-09-10 | $2.69 | $3.34 | 5,500 | — | — |
| 2002-09-09 | $2.90 | $3.61 | 0 | — | — |
| 2002-09-06 | $2.90 | $3.61 | 137 | — | — |
| 2002-09-05 | $2.63 | $3.26 | 412 | — | — |
| 2002-09-04 | $2.62 | $3.26 | 137 | — | — |
| 2002-09-03 | $2.91 | $3.62 | 687 | — | — |
| 2002-08-30 | $2.87 | $3.57 | 8,525 | — | — |
| 2002-08-29 | $2.62 | $3.25 | 12,650 | — | — |
| 2002-08-28 | $2.84 | $3.53 | 2,887 | — | — |
| 2002-08-27 | $2.84 | $3.53 | 3,712 | — | — |
| 2002-08-26 | $2.58 | $3.21 | 0 | — | — |
| 2002-08-23 | $2.58 | $3.21 | 275 | — | — |
| 2002-08-22 | $2.73 | $3.39 | 3,437 | — | — |
| 2002-08-21 | $2.47 | $3.06 | 6,462 | — | — |
| 2002-08-20 | $2.87 | $3.57 | 35,337 | — | — |
| 2002-08-19 | $2.76 | $3.44 | 3,987 | — | — |
| 2002-08-16 | $2.80 | $3.48 | 4,125 | — | — |
| 2002-08-15 | $2.33 | $2.89 | 1,925 | — | — |
| 2002-08-14 | $2.27 | $2.82 | 0 | — | — |
| 2002-08-13 | $2.27 | $2.82 | 962 | — | — |
| 2002-08-12 | $2.44 | $3.03 | 0 | — | — |
| 2002-08-09 | $2.44 | $3.03 | 0 | — | — |
| 2002-08-08 | $2.44 | $3.03 | 0 | — | — |
| 2002-08-07 | $2.47 | $3.06 | 3,712 | — | — |
| 2002-08-06 | $2.25 | $2.80 | 13,887 | — | — |
| 2002-08-05 | $2.50 | $3.11 | 687 | — | — |
| 2002-08-02 | $2.51 | $3.12 | 4,537 | — | — |
| 2002-08-01 | $2.48 | $3.08 | 6,462 | — | — |
| 2002-07-31 | $2.47 | $3.07 | 8,387 | — | — |
| 2002-07-30 | $2.49 | $3.09 | 8,800 | — | — |
| 2002-07-29 | $2.57 | $3.19 | 0 | — | — |
| 2002-07-26 | $2.61 | $3.25 | 24,887 | — | — |
| 2002-07-25 | $2.60 | $3.23 | 52,937 | — | — |
| 2002-07-24 | $2.60 | $3.23 | 1,237 | — | — |
| 2002-07-23 | $2.62 | $3.26 | 3,437 | — | — |
| 2002-07-22 | $2.62 | $3.26 | 0 | — | — |
| 2002-07-19 | $2.62 | $3.26 | 687 | — | — |
| 2002-07-18 | $2.62 | $3.25 | 0 | — | — |
| 2002-07-17 | $2.62 | $3.25 | 0 | — | — |
| 2002-07-16 | $2.62 | $3.25 | 0 | — | — |
| 2002-07-15 | $2.62 | $3.25 | 1,375 | — | — |
| 2002-07-12 | $2.69 | $3.34 | 0 | — | — |
| 2002-07-11 | $2.69 | $3.34 | 0 | — | — |
| 2002-07-10 | $2.69 | $3.34 | 0 | — | — |
| 2002-07-09 | $2.69 | $3.34 | 0 | — | — |
| 2002-07-08 | $2.69 | $3.34 | 0 | — | — |
| 2002-07-05 | $2.69 | $3.34 | 275 | — | — |
| 2002-07-03 | $2.91 | $3.62 | 275 | — | — |
| 2002-07-02 | $2.70 | $3.35 | 0 | — | — |
| 2002-07-01 | $2.70 | $3.35 | 550 | — | — |
| 2002-06-28 | $2.71 | $3.36 | 962 | — | — |
| 2002-06-27 | $2.73 | $3.39 | 3,437 | — | — |
| 2002-06-26 | $2.80 | $3.48 | 0 | — | — |
| 2002-06-25 | $2.80 | $3.48 | 4,125 | — | — |
| 2002-06-24 | $2.79 | $3.46 | 550 | — | — |
| 2002-06-21 | $2.79 | $3.46 | 137 | — | — |
| 2002-06-20 | $3.02 | $3.75 | 20,487 | — | — |
| 2002-06-19 | $2.74 | $3.40 | 3,300 | — | — |
| 2002-06-18 | $2.90 | $3.61 | 137 | — | — |
| 2002-06-17 | $2.91 | $3.62 | 2,200 | — | — |
| 2002-06-14 | $2.95 | $3.66 | 3,161 | — | — |
| 2002-06-13 | $2.91 | $3.62 | 687 | — | — |
| 2002-06-12 | $3.06 | $3.81 | 0 | — | — |
| 2002-06-11 | $3.06 | $3.77 | 0 | — | — |
| 2002-06-10 | $3.06 | $3.77 | 0 | — | — |
| 2002-06-07 | $3.06 | $3.77 | 275 | — | — |
| 2002-06-06 | $3.06 | $3.77 | 0 | — | — |
| 2002-06-05 | $3.06 | $3.77 | 0 | — | — |
| 2002-06-04 | $3.06 | $3.77 | 14,850 | — | — |
| 2002-06-03 | $3.16 | $3.90 | 13,611 | — | — |
| 2002-05-31 | $3.13 | $3.85 | 3,575 | — | — |
| 2002-05-30 | $2.84 | $3.50 | 3,437 | — | — |
| 2002-05-29 | $3.09 | $3.81 | 0 | — | — |
| 2002-05-28 | $3.09 | $3.81 | 3,437 | — | — |
| 2002-05-24 | $3.13 | $3.85 | 2,062 | — | — |
| 2002-05-23 | $3.13 | $3.85 | 0 | — | — |
| 2002-05-22 | $3.13 | $3.85 | 1,511 | — | — |
| 2002-05-21 | $2.91 | $3.58 | 962 | — | — |
| 2002-05-20 | $3.05 | $3.76 | 0 | — | — |
| 2002-05-17 | $3.05 | $3.76 | 0 | — | — |
| 2002-05-16 | $3.05 | $3.76 | 2,750 | — | — |
| 2002-05-15 | $3.07 | $3.78 | 5,912 | — | — |
| 2002-05-14 | $3.22 | $3.96 | 137 | — | — |
| 2002-05-13 | $2.91 | $3.58 | 1,512 | — | — |
| 2002-05-10 | $3.23 | $3.98 | 961 | — | — |
| 2002-05-09 | $3.15 | $3.88 | 275 | — | — |
| 2002-05-08 | $3.08 | $3.79 | 137 | — | — |
| 2002-05-07 | $3.08 | $3.79 | 0 | — | — |
| 2002-05-06 | $3.08 | $3.79 | 0 | — | — |
| 2002-05-03 | $3.08 | $3.79 | 4,812 | — | — |
| 2002-05-02 | $3.13 | $3.85 | 0 | — | — |
| 2002-05-01 | $3.13 | $3.85 | 7,012 | — | — |
| 2002-04-30 | $2.91 | $3.58 | 3,162 | — | — |
| 2002-04-29 | $2.91 | $3.58 | 137 | — | — |
| 2002-04-26 | $2.91 | $3.58 | 3,850 | — | — |
| 2002-04-25 | $2.76 | $3.40 | 1,100 | — | — |
| 2002-04-24 | $2.91 | $3.58 | 137 | — | — |
| 2002-04-23 | $2.65 | $3.26 | 4,537 | — | — |
| 2002-04-22 | $3.06 | $3.76 | 8,937 | — | — |
| 2002-04-19 | $3.04 | $3.74 | 0 | — | — |
| 2002-04-18 | $3.04 | $3.74 | 275 | — | — |
| 2002-04-17 | $2.95 | $3.63 | 4,262 | — | — |
| 2002-04-16 | $2.85 | $3.50 | 0 | — | — |
| 2002-04-15 | $2.85 | $3.50 | 275 | — | — |
| 2002-04-12 | $2.88 | $3.55 | 0 | — | — |
| 2002-04-11 | $2.88 | $3.55 | 962 | — | — |
| 2002-04-10 | $2.94 | $3.62 | 9,486 | — | — |
| 2002-04-09 | $2.84 | $3.50 | 1,925 | — | — |
| 2002-04-08 | $2.91 | $3.58 | 14,986 | — | — |
| 2002-04-05 | $2.95 | $3.63 | 1,100 | — | — |
| 2002-04-04 | $2.98 | $3.67 | 3,575 | — | — |
| 2002-04-03 | $2.98 | $3.67 | 7,287 | — | — |
| 2002-04-02 | $2.89 | $3.55 | 0 | — | — |
| 2002-04-01 | $2.89 | $3.55 | 4,537 | — | — |
| 2002-03-28 | $2.76 | $3.40 | 4,400 | — | — |
| 2002-03-27 | $2.66 | $3.28 | 0 | — | — |
| 2002-03-26 | $2.66 | $3.28 | 137 | — | — |
| 2002-03-25 | $2.68 | $3.26 | 2,887 | — | — |
| 2002-03-22 | $2.68 | $3.26 | 1,925 | — | — |
| 2002-03-21 | $2.69 | $3.28 | 15,812 | — | — |
| 2002-03-20 | $2.65 | $3.23 | 3,025 | — | — |
| 2002-03-19 | $2.69 | $3.28 | 3,575 | — | — |
| 2002-03-18 | $2.69 | $3.28 | 7,562 | — | — |
| 2002-03-15 | $2.59 | $3.15 | 0 | — | — |
| 2002-03-14 | $2.59 | $3.15 | 0 | — | — |
| 2002-03-13 | $2.59 | $3.15 | 0 | — | — |
| 2002-03-12 | $2.59 | $3.15 | 0 | — | — |
| 2002-03-11 | $2.59 | $3.15 | 0 | — | — |
| 2002-03-08 | $2.59 | $3.15 | 412 | — | — |
| 2002-03-07 | $2.69 | $3.28 | 0 | — | — |
| 2002-03-06 | $2.69 | $3.28 | 0 | — | — |
| 2002-03-05 | $2.69 | $3.28 | 1,375 | — | — |
| 2002-03-04 | $2.69 | $3.28 | 2,750 | — | — |
| 2002-03-01 | $2.69 | $3.28 | 2,062 | — | — |
| 2002-02-28 | $2.73 | $3.32 | 10,450 | — | — |
| 2002-02-27 | $2.58 | $3.14 | 0 | — | — |
| 2002-02-26 | $2.58 | $3.14 | 0 | — | — |
| 2002-02-25 | $2.58 | $3.14 | 0 | — | — |
| 2002-02-22 | $2.58 | $3.14 | 1,512 | — | — |
| 2002-02-21 | $2.90 | $3.53 | 0 | — | — |
| 2002-02-20 | $2.90 | $3.53 | 0 | — | — |
| 2002-02-19 | $2.90 | $3.53 | 1,787 | — | — |
| 2002-02-15 | $2.69 | $3.28 | 0 | — | — |
| 2002-02-14 | $2.69 | $3.28 | 0 | — | — |
| 2002-02-13 | $2.69 | $3.28 | 0 | — | — |
| 2002-02-12 | $2.69 | $3.28 | 275 | — | — |
| 2002-02-11 | $2.86 | $3.48 | 1,100 | — | — |
| 2002-02-08 | $2.89 | $3.52 | 0 | — | — |
| 2002-02-07 | $2.89 | $3.52 | 0 | — | — |
| 2002-02-06 | $2.89 | $3.52 | 0 | — | — |
| 2002-02-05 | $2.89 | $3.52 | 137 | — | — |
| 2002-02-04 | $2.76 | $3.37 | 0 | — | — |
| 2002-02-01 | $2.76 | $3.37 | 13,200 | — | — |
| 2002-01-31 | $2.73 | $3.32 | 0 | — | — |
| 2002-01-30 | $2.73 | $3.32 | 0 | — | — |
| 2002-01-29 | $2.73 | $3.32 | 8,250 | — | — |
| 2002-01-28 | $2.73 | $3.32 | 550 | — | — |
| 2002-01-25 | $2.80 | $3.41 | 1,650 | — | — |
| 2002-01-24 | $2.80 | $3.41 | 2,337 | — | — |
| 2002-01-23 | $2.80 | $3.41 | 0 | — | — |
| 2002-01-22 | $2.80 | $3.41 | 2,887 | — | — |
| 2002-01-18 | $2.69 | $3.28 | 0 | — | — |
| 2002-01-17 | $2.69 | $3.28 | 3,025 | — | — |
| 2002-01-16 | $2.77 | $3.37 | 137 | — | — |
| 2002-01-15 | $2.76 | $3.37 | 0 | — | — |
| 2002-01-14 | $2.76 | $3.37 | 0 | — | — |
| 2002-01-11 | $2.76 | $3.37 | 0 | — | — |
| 2002-01-10 | $2.81 | $3.43 | 962 | — | — |
| 2002-01-09 | $2.89 | $3.52 | 0 | — | — |
| 2002-01-08 | $2.89 | $3.52 | 0 | — | — |
| 2002-01-07 | $2.89 | $3.52 | 136 | — | — |
| 2002-01-04 | $2.90 | $3.53 | 4,400 | — | — |
| 2002-01-03 | $2.73 | $3.32 | 3,437 | — | — |
| 2002-01-02 | $2.73 | $3.32 | 3,850 | — | — |