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
- 2000-10-02 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 | $1.38 | $1.38 | 21,090 | — | — |
| 2002-12-30 | $1.38 | $1.38 | 10,967 | — | — |
| 2002-12-27 | $1.42 | $1.42 | 7,170 | — | — |
| 2002-12-26 | $1.46 | $1.46 | 11,599 | — | — |
| 2002-12-24 | $1.44 | $1.44 | 1,054 | — | — |
| 2002-12-23 | $1.42 | $1.42 | 19,402 | — | — |
| 2002-12-20 | $1.46 | $1.46 | 155,641 | — | — |
| 2002-12-19 | $1.37 | $1.37 | 251,387 | — | — |
| 2002-12-18 | $1.42 | $1.42 | 519,224 | — | — |
| 2002-12-17 | $1.38 | $1.38 | 79,929 | — | — |
| 2002-12-16 | $1.46 | $1.46 | 235,148 | — | — |
| 2002-12-13 | $1.42 | $1.42 | 82,038 | — | — |
| 2002-12-12 | $1.47 | $1.47 | 72,970 | — | — |
| 2002-12-11 | $1.47 | $1.47 | 223,549 | — | — |
| 2002-12-10 | $1.45 | $1.45 | 6,327 | — | — |
| 2002-12-09 | $1.49 | $1.49 | 14,763 | — | — |
| 2002-12-06 | $1.54 | $1.54 | 330,262 | — | — |
| 2002-12-05 | $1.56 | $1.56 | 5,272 | — | — |
| 2002-12-04 | $1.60 | $1.60 | 615,603 | — | — |
| 2002-12-03 | $1.66 | $1.66 | 36,696 | — | — |
| 2002-12-02 | $1.64 | $1.64 | 624,883 | — | — |
| 2002-11-29 | $1.55 | $1.55 | 243,795 | — | — |
| 2002-11-27 | $1.54 | $1.54 | 48,928 | — | — |
| 2002-11-26 | $1.47 | $1.47 | 169,138 | — | — |
| 2002-11-25 | $1.46 | $1.46 | 111,774 | — | — |
| 2002-11-22 | $1.48 | $1.48 | 311,703 | — | — |
| 2002-11-21 | $1.49 | $1.49 | 255,394 | — | — |
| 2002-11-20 | $1.43 | $1.43 | 196,976 | — | — |
| 2002-11-19 | $1.47 | $1.47 | 9,068 | — | — |
| 2002-11-18 | $1.53 | $1.53 | 93,005 | — | — |
| 2002-11-15 | $1.43 | $1.43 | 17,926 | — | — |
| 2002-11-14 | $1.38 | $1.38 | 46,397 | — | — |
| 2002-11-13 | $1.35 | $1.35 | 7,592 | — | — |
| 2002-11-12 | $1.37 | $1.37 | 46,819 | — | — |
| 2002-11-11 | $1.39 | $1.39 | 3,374 | — | — |
| 2002-11-08 | $1.47 | $1.47 | 146,572 | — | — |
| 2002-11-07 | $1.42 | $1.42 | 1,054 | — | — |
| 2002-11-06 | $1.44 | $1.44 | 41,546 | — | — |
| 2002-11-05 | $1.33 | $1.33 | 30,158 | — | — |
| 2002-11-04 | $1.38 | $1.38 | 22,144 | — | — |
| 2002-11-01 | $1.32 | $1.32 | 73,602 | — | — |
| 2002-10-31 | $1.28 | $1.28 | 18,770 | — | — |
| 2002-10-30 | $1.30 | $1.30 | 30,158 | — | — |
| 2002-10-29 | $1.28 | $1.28 | 231,985 | — | — |
| 2002-10-28 | $1.36 | $1.36 | 0 | — | — |
| 2002-10-25 | $1.36 | $1.36 | 68,752 | — | — |
| 2002-10-24 | $1.41 | $1.41 | 130,755 | — | — |
| 2002-10-23 | $1.38 | $1.38 | 315,921 | — | — |
| 2002-10-22 | $1.29 | $1.29 | 29,947 | — | — |
| 2002-10-21 | $1.39 | $1.39 | 140,245 | — | — |
| 2002-10-18 | $1.40 | $1.40 | 130,966 | — | — |
| 2002-10-17 | $1.37 | $1.37 | 251,809 | — | — |
| 2002-10-16 | $1.27 | $1.27 | 13,708 | — | — |
| 2002-10-15 | $1.25 | $1.25 | 451,738 | — | — |
| 2002-10-14 | $1.12 | $1.12 | 21,933 | — | — |
| 2002-10-11 | $1.12 | $1.12 | 958,097 | — | — |
| 2002-10-10 | $1.08 | $1.08 | 352,828 | — | — |
| 2002-10-09 | $1.07 | $1.07 | 15,606 | — | — |
| 2002-10-08 | $1.17 | $1.17 | 57,996 | — | — |
| 2002-10-07 | $1.05 | $1.05 | 72,337 | — | — |
| 2002-10-04 | $1.07 | $1.07 | 74,868 | — | — |
| 2002-10-03 | $1.08 | $1.08 | 2,531 | — | — |
| 2002-10-02 | $1.11 | $1.11 | 36,274 | — | — |
| 2002-10-01 | $1.21 | $1.21 | 28,260 | — | — |
| 2002-09-30 | $1.14 | $1.14 | 191,493 | — | — |
| 2002-09-27 | $1.15 | $1.15 | 52,513 | — | — |
| 2002-09-26 | $1.25 | $1.25 | 292,723 | — | — |
| 2002-09-25 | $1.21 | $1.21 | 933,000 | — | — |
| 2002-09-24 | $1.13 | $1.13 | 191,071 | — | — |
| 2002-09-23 | $1.20 | $1.20 | 31,845 | — | — |
| 2002-09-20 | $1.27 | $1.27 | 363,162 | — | — |
| 2002-09-19 | $1.30 | $1.30 | 24,886 | — | — |
| 2002-09-18 | $1.38 | $1.38 | 141,722 | — | — |
| 2002-09-17 | $1.38 | $1.38 | 446,043 | — | — |
| 2002-09-16 | $1.29 | $1.29 | 27,205 | — | — |
| 2002-09-13 | $1.39 | $1.39 | 858,765 | — | — |
| 2002-09-12 | $1.38 | $1.38 | 979,187 | — | — |
| 2002-09-11 | $1.44 | $1.44 | 16,872 | — | — |
| 2002-09-10 | $1.38 | $1.38 | 40,070 | — | — |
| 2002-09-09 | $1.29 | $1.29 | 182,213 | — | — |
| 2002-09-06 | $1.29 | $1.29 | 18,770 | — | — |
| 2002-09-05 | $1.29 | $1.29 | 4,851 | — | — |
| 2002-09-04 | $1.30 | $1.30 | 1,155,917 | — | — |
| 2002-09-03 | $1.33 | $1.33 | 14,552 | — | — |
| 2002-08-30 | $1.40 | $1.40 | 0 | — | — |
| 2002-08-29 | $1.40 | $1.40 | 0 | — | — |
| 2002-08-28 | $1.40 | $1.40 | 143,198 | — | — |
| 2002-08-27 | $1.40 | $1.40 | 78,031 | — | — |
| 2002-08-26 | $1.52 | $1.52 | 39,227 | — | — |
| 2002-08-23 | $1.44 | $1.44 | 75,711 | — | — |
| 2002-08-22 | $1.47 | $1.47 | 145,939 | — | — |
| 2002-08-21 | $1.42 | $1.42 | 514,163 | — | — |
| 2002-08-20 | $1.41 | $1.41 | 211,739 | — | — |
| 2002-08-19 | $1.44 | $1.44 | 616,658 | — | — |
| 2002-08-16 | $1.45 | $1.45 | 211 | — | — |
| 2002-08-15 | $1.45 | $1.45 | 313,601 | — | — |
| 2002-08-14 | $1.44 | $1.44 | 76,766 | — | — |
| 2002-08-13 | $1.35 | $1.35 | 436,131 | — | — |
| 2002-08-12 | $1.33 | $1.33 | 148,892 | — | — |
| 2002-08-09 | $1.28 | $1.28 | 213,004 | — | — |
| 2002-08-08 | $1.52 | $1.52 | 179,261 | — | — |
| 2002-08-07 | $1.33 | $1.33 | 305,376 | — | — |
| 2002-08-06 | $1.29 | $1.29 | 14,341 | — | — |
| 2002-08-05 | $1.22 | $1.22 | 22,144 | — | — |
| 2002-08-02 | $1.25 | $1.25 | 106,924 | — | — |
| 2002-08-01 | $1.28 | $1.28 | 93,848 | — | — |
| 2002-07-31 | $1.34 | $1.34 | 131,810 | — | — |
| 2002-07-30 | $1.37 | $1.37 | 301,369 | — | — |
| 2002-07-29 | $1.38 | $1.38 | 97,012 | — | — |
| 2002-07-26 | $1.38 | $1.38 | 64,323 | — | — |
| 2002-07-25 | $1.47 | $1.47 | 165,553 | — | — |
| 2002-07-24 | $1.56 | $1.56 | 600,840 | — | — |
| 2002-07-23 | $1.59 | $1.59 | 93,005 | — | — |
| 2002-07-22 | $1.46 | $1.46 | 254,551 | — | — |
| 2002-07-19 | $1.56 | $1.56 | 110,720 | — | — |
| 2002-07-18 | $1.73 | $1.73 | 17,083 | — | — |
| 2002-07-17 | $1.73 | $1.73 | 77,188 | — | — |
| 2002-07-16 | $1.75 | $1.75 | 184,112 | — | — |
| 2002-07-15 | $1.75 | $1.75 | 62,214 | — | — |
| 2002-07-12 | $1.65 | $1.65 | 84,358 | — | — |
| 2002-07-11 | $1.57 | $1.57 | 252,863 | — | — |
| 2002-07-10 | $1.64 | $1.64 | 64,323 | — | — |
| 2002-07-09 | $1.66 | $1.66 | 202,881 | — | — |
| 2002-07-08 | $1.66 | $1.66 | 278,803 | — | — |
| 2002-07-05 | $1.68 | $1.68 | 20,035 | — | — |
| 2002-07-03 | $1.53 | $1.53 | 13,497 | — | — |
| 2002-07-02 | $1.49 | $1.49 | 204,357 | — | — |
| 2002-07-01 | $1.45 | $1.45 | 35,430 | — | — |
| 2002-06-28 | $1.54 | $1.54 | 75,290 | — | — |
| 2002-06-27 | $1.51 | $1.51 | 93,848 | — | — |
| 2002-06-26 | $1.45 | $1.45 | 70,439 | — | — |
| 2002-06-25 | $1.63 | $1.63 | 69,806 | — | — |
| 2002-06-24 | $1.67 | $1.67 | 11,177 | — | — |
| 2002-06-21 | $1.69 | $1.69 | 422 | — | — |
| 2002-06-20 | $1.69 | $1.69 | 79,718 | — | — |
| 2002-06-19 | $1.69 | $1.69 | 203,936 | — | — |
| 2002-06-18 | $1.83 | $1.83 | 148,259 | — | — |
| 2002-06-17 | $1.81 | $1.81 | 165,975 | — | — |
| 2002-06-14 | $1.79 | $1.79 | 13,286 | — | — |
| 2002-06-13 | $1.78 | $1.78 | 161,546 | — | — |
| 2002-06-12 | $1.71 | $1.71 | 513,741 | — | — |
| 2002-06-11 | $1.73 | $1.73 | 168,927 | — | — |
| 2002-06-10 | $1.83 | $1.83 | 220,596 | — | — |
| 2002-06-07 | $1.87 | $1.87 | 229,665 | — | — |
| 2002-06-06 | $1.92 | $1.92 | 46,819 | — | — |
| 2002-06-05 | $1.94 | $1.94 | 228,189 | — | — |
| 2002-06-04 | $1.95 | $1.95 | 328,153 | — | — |
| 2002-06-03 | $1.95 | $1.95 | 91,950 | — | — |
| 2002-05-31 | $1.96 | $1.96 | 79,507 | — | — |
| 2002-05-30 | $1.99 | $1.99 | 2,531 | — | — |
| 2002-05-29 | $2.02 | $2.02 | 102,073 | — | — |
| 2002-05-28 | $2.16 | $2.16 | 2,531 | — | — |
| 2002-05-24 | $2.16 | $2.16 | 201,405 | — | — |
| 2002-05-23 | $2.06 | $2.06 | 84,780 | — | — |
| 2002-05-22 | $2.05 | $2.05 | 355,358 | — | — |
| 2002-05-21 | $2.11 | $2.11 | 30,369 | — | — |
| 2002-05-20 | $2.11 | $2.11 | 25,307 | — | — |
| 2002-05-17 | $2.18 | $2.18 | 566,254 | — | — |
| 2002-05-16 | $2.24 | $2.24 | 677,185 | — | — |
| 2002-05-15 | $2.37 | $2.37 | 308,329 | — | — |
| 2002-05-14 | $2.21 | $2.21 | 230,298 | — | — |
| 2002-05-13 | $2.14 | $2.14 | 287,239 | — | — |
| 2002-05-10 | $2.03 | $2.03 | 929,204 | — | — |
| 2002-05-09 | $2.11 | $2.11 | 595,568 | — | — |
| 2002-05-08 | $2.20 | $2.20 | 131,177 | — | — |
| 2002-05-07 | $2.08 | $2.08 | 119,156 | — | — |
| 2002-05-06 | $2.04 | $2.04 | 102,917 | — | — |
| 2002-05-03 | $2.27 | $2.27 | 56,098 | — | — |
| 2002-05-02 | $2.28 | $2.28 | 369,488 | — | — |
| 2002-05-01 | $2.20 | $2.20 | 116,625 | — | — |
| 2002-04-30 | $2.21 | $2.21 | 22,566 | — | — |
| 2002-04-29 | $2.27 | $2.27 | 350,719 | — | — |
| 2002-04-26 | $2.35 | $2.35 | 185,588 | — | — |
| 2002-04-25 | $2.49 | $2.49 | 142,776 | — | — |
| 2002-04-24 | $2.48 | $2.48 | 840,417 | — | — |
| 2002-04-23 | $2.47 | $2.47 | 461,017 | — | — |
| 2002-04-22 | $2.55 | $2.55 | 412,933 | — | — |
| 2002-04-19 | $2.58 | $2.58 | 657,782 | — | — |
| 2002-04-18 | $2.54 | $2.54 | 330,262 | — | — |
| 2002-04-17 | $2.63 | $2.63 | 227,978 | — | — |
| 2002-04-16 | $2.49 | $2.49 | 969,907 | — | — |
| 2002-04-15 | $2.38 | $2.38 | 506,359 | — | — |
| 2002-04-12 | $2.37 | $2.37 | 63,901 | — | — |
| 2002-04-11 | $2.37 | $2.37 | 142,565 | — | — |
| 2002-04-10 | $2.41 | $2.41 | 91,529 | — | — |
| 2002-04-09 | $2.42 | $2.42 | 278,171 | — | — |
| 2002-04-08 | $2.44 | $2.44 | 528,714 | — | — |
| 2002-04-05 | $2.52 | $2.52 | 178,417 | — | — |
| 2002-04-04 | $2.47 | $2.47 | 436,342 | — | — |
| 2002-04-03 | $2.47 | $2.47 | 216,378 | — | — |
| 2002-04-02 | $2.44 | $2.44 | 493,495 | — | — |
| 2002-04-01 | $2.44 | $2.44 | 116,203 | — | — |
| 2002-03-28 | $2.41 | $2.41 | 56,309 | — | — |
| 2002-03-27 | $2.45 | $2.45 | 16,661 | — | — |
| 2002-03-26 | $2.47 | $2.47 | 481,474 | — | — |
| 2002-03-25 | $2.37 | $2.37 | 137,925 | — | — |
| 2002-03-22 | $2.48 | $2.48 | 940,382 | — | — |
| 2002-03-21 | $2.49 | $2.49 | 1,746,845 | — | — |
| 2002-03-20 | $2.30 | $2.30 | 72,126 | — | — |
| 2002-03-19 | $2.22 | $2.22 | 12,654 | — | — |
| 2002-03-18 | $2.17 | $2.17 | 139,613 | — | — |
| 2002-03-15 | $2.25 | $2.25 | 120,210 | — | — |
| 2002-03-14 | $2.32 | $2.32 | 911,911 | — | — |
| 2002-03-13 | $2.32 | $2.32 | 525,973 | — | — |
| 2002-03-12 | $2.42 | $2.42 | 290,614 | — | — |
| 2002-03-11 | $2.49 | $2.49 | 478,099 | — | — |
| 2002-03-08 | $2.54 | $2.54 | 1,278,658 | — | — |
| 2002-03-07 | $2.51 | $2.51 | 1,031,910 | — | — |
| 2002-03-06 | $2.27 | $2.27 | 289,137 | — | — |
| 2002-03-05 | $2.09 | $2.09 | 144,463 | — | — |
| 2002-03-04 | $1.99 | $1.99 | 184,112 | — | — |
| 2002-03-01 | $1.97 | $1.97 | 243,162 | — | — |
| 2002-02-28 | $1.89 | $1.89 | 218,066 | — | — |
| 2002-02-27 | $1.87 | $1.87 | 497,502 | — | — |
| 2002-02-26 | $1.80 | $1.80 | 14,763 | — | — |
| 2002-02-25 | $1.80 | $1.80 | 30,791 | — | — |
| 2002-02-22 | $1.84 | $1.84 | 422,634 | — | — |
| 2002-02-21 | $1.83 | $1.83 | 116,203 | — | — |
| 2002-02-20 | $1.90 | $1.90 | 508,890 | — | — |
| 2002-02-19 | $1.85 | $1.85 | 2,953 | — | — |
| 2002-02-15 | $1.92 | $1.92 | 10,967 | — | — |
| 2002-02-14 | $1.94 | $1.94 | 38,805 | — | — |
| 2002-02-13 | $1.83 | $1.83 | 3,796 | — | — |
| 2002-02-12 | $1.80 | $1.80 | 2,531 | — | — |
| 2002-02-11 | $1.81 | $1.81 | 422 | — | — |
| 2002-02-08 | $1.83 | $1.83 | 11,810 | — | — |
| 2002-02-07 | $1.78 | $1.78 | 36,485 | — | — |
| 2002-02-06 | $1.83 | $1.83 | 21,090 | — | — |
| 2002-02-05 | $1.80 | $1.80 | 8,436 | — | — |
| 2002-02-04 | $1.90 | $1.90 | 7,170 | — | — |
| 2002-02-01 | $1.97 | $1.97 | 26,151 | — | — |
| 2002-01-31 | $1.99 | $1.99 | 16,661 | — | — |
| 2002-01-30 | $1.99 | $1.99 | 816,797 | — | — |
| 2002-01-29 | $1.98 | $1.98 | 13,076 | — | — |
| 2002-01-28 | $2.02 | $2.02 | 4,429 | — | — |
| 2002-01-25 | $2.06 | $2.06 | 16,450 | — | — |
| 2002-01-24 | $2.10 | $2.10 | 812,157 | — | — |
| 2002-01-23 | $2.03 | $2.03 | 51,248 | — | — |
| 2002-01-22 | $1.99 | $1.99 | 87,100 | — | — |
| 2002-01-18 | $1.92 | $1.92 | 78,875 | — | — |
| 2002-01-17 | $1.97 | $1.97 | 52,302 | — | — |
| 2002-01-16 | $1.86 | $1.86 | 656,517 | — | — |
| 2002-01-15 | $2.04 | $2.04 | 95,536 | — | — |
| 2002-01-14 | $1.97 | $1.97 | 234,094 | — | — |
| 2002-01-11 | $2.08 | $2.08 | 316,343 | — | — |
| 2002-01-10 | $2.09 | $2.09 | 89,841 | — | — |
| 2002-01-09 | $2.25 | $2.25 | 51,248 | — | — |
| 2002-01-08 | $2.29 | $2.29 | 435,710 | — | — |
| 2002-01-07 | $2.36 | $2.36 | 436,553 | — | — |
| 2002-01-04 | $2.36 | $2.36 | 64,956 | — | — |
| 2002-01-03 | $2.26 | $2.26 | 19,613 | — | — |
| 2002-01-02 | $2.27 | $2.27 | 32,478 | — | — |