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
- 1980-03-17 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 | $2.04 | $2.91 | 27,730 | — | — |
| 2002-12-30 | $1.89 | $2.70 | 69,662 | — | — |
| 2002-12-27 | $1.90 | $2.71 | 11,159 | — | — |
| 2002-12-26 | $1.93 | $2.76 | 21,981 | — | — |
| 2002-12-24 | $2.00 | $2.86 | 15,556 | — | — |
| 2002-12-23 | $2.00 | $2.86 | 1,353 | — | — |
| 2002-12-20 | $2.06 | $2.94 | 34,831 | — | — |
| 2002-12-19 | $2.07 | $2.96 | 43,623 | — | — |
| 2002-12-18 | $1.98 | $2.83 | 28,744 | — | — |
| 2002-12-17 | $1.98 | $2.83 | 5,072 | — | — |
| 2002-12-16 | $1.97 | $2.82 | 20,966 | — | — |
| 2002-12-13 | $1.92 | $2.74 | 46,667 | — | — |
| 2002-12-12 | $1.93 | $2.76 | 44,300 | — | — |
| 2002-12-11 | $1.83 | $2.61 | 54,445 | — | — |
| 2002-12-10 | $1.83 | $2.61 | 23,333 | — | — |
| 2002-12-09 | $1.83 | $2.61 | 27,391 | — | — |
| 2002-12-06 | $1.83 | $2.61 | 45,652 | — | — |
| 2002-12-05 | $1.85 | $2.65 | 2,029 | — | — |
| 2002-12-04 | $1.85 | $2.65 | 7,778 | — | — |
| 2002-12-03 | $1.85 | $2.65 | 1,691 | — | — |
| 2002-12-02 | $1.92 | $2.75 | 5,411 | — | — |
| 2002-11-29 | $1.90 | $2.72 | 1,691 | — | — |
| 2002-11-27 | $1.89 | $2.71 | 39,903 | — | — |
| 2002-11-26 | $1.88 | $2.69 | 34,493 | — | — |
| 2002-11-25 | $2.01 | $2.88 | 22,995 | — | — |
| 2002-11-22 | $2.01 | $2.88 | 15,217 | — | — |
| 2002-11-21 | $2.08 | $2.98 | 23,333 | — | — |
| 2002-11-20 | $2.06 | $2.94 | 8,792 | — | — |
| 2002-11-19 | $2.09 | $2.99 | 0 | — | — |
| 2002-11-18 | $2.09 | $2.99 | 47,343 | — | — |
| 2002-11-15 | $2.09 | $2.99 | 17,923 | — | — |
| 2002-11-14 | $2.18 | $3.12 | 16,908 | — | — |
| 2002-11-13 | $2.21 | $3.17 | 14,879 | — | — |
| 2002-11-12 | $2.00 | $2.86 | 16,232 | — | — |
| 2002-11-11 | $1.88 | $2.69 | 33,140 | — | — |
| 2002-11-08 | $2.09 | $2.99 | 58,164 | — | — |
| 2002-11-07 | $2.10 | $3.00 | 133,575 | — | — |
| 2002-11-06 | $1.83 | $2.62 | 24,010 | — | — |
| 2002-11-05 | $1.80 | $2.58 | 7,101 | — | — |
| 2002-11-04 | $1.84 | $2.63 | 51,401 | — | — |
| 2002-11-01 | $1.81 | $2.59 | 22,319 | — | — |
| 2002-10-31 | $1.82 | $2.60 | 32,464 | — | — |
| 2002-10-30 | $1.85 | $2.64 | 55,121 | — | — |
| 2002-10-29 | $1.80 | $2.58 | 24,686 | — | — |
| 2002-10-28 | $1.82 | $2.60 | 12,850 | — | — |
| 2002-10-25 | $1.86 | $2.66 | 33,140 | — | — |
| 2002-10-24 | $1.94 | $2.77 | 23,333 | — | — |
| 2002-10-23 | $2.00 | $2.85 | 9,469 | — | — |
| 2002-10-22 | $1.90 | $2.72 | 7,778 | — | — |
| 2002-10-21 | $1.83 | $2.62 | 5,749 | — | — |
| 2002-10-18 | $1.73 | $2.47 | 9,469 | — | — |
| 2002-10-17 | $1.73 | $2.48 | 13,188 | — | — |
| 2002-10-16 | $1.78 | $2.55 | 17,585 | — | — |
| 2002-10-15 | $1.85 | $2.64 | 36,522 | — | — |
| 2002-10-14 | $1.73 | $2.47 | 338 | — | — |
| 2002-10-11 | $1.73 | $2.47 | 20,628 | — | — |
| 2002-10-10 | $1.73 | $2.47 | 58,503 | — | — |
| 2002-10-09 | $1.82 | $2.60 | 14,541 | — | — |
| 2002-10-08 | $1.87 | $2.68 | 4,396 | — | — |
| 2002-10-07 | $1.94 | $2.77 | 8,116 | — | — |
| 2002-10-04 | $1.97 | $2.81 | 12,850 | — | — |
| 2002-10-03 | $1.92 | $2.75 | 23,333 | — | — |
| 2002-10-02 | $2.04 | $2.92 | 18,599 | — | — |
| 2002-10-01 | $2.13 | $3.04 | 24,686 | — | — |
| 2002-09-30 | $2.08 | $2.97 | 11,498 | — | — |
| 2002-09-27 | $2.07 | $2.96 | 10,145 | — | — |
| 2002-09-26 | $1.98 | $2.84 | 25,701 | — | — |
| 2002-09-25 | $1.95 | $2.79 | 60,870 | — | — |
| 2002-09-24 | $1.83 | $2.61 | 676 | — | — |
| 2002-09-23 | $1.79 | $2.55 | 40,242 | — | — |
| 2002-09-20 | $1.73 | $2.47 | 16,908 | — | — |
| 2002-09-19 | $1.81 | $2.59 | 46,667 | — | — |
| 2002-09-18 | $1.79 | $2.56 | 18,937 | — | — |
| 2002-09-17 | $1.79 | $2.56 | 328,697 | — | — |
| 2002-09-16 | $1.82 | $2.61 | 3,382 | — | — |
| 2002-09-13 | $1.83 | $2.62 | 2,705 | — | — |
| 2002-09-12 | $1.85 | $2.64 | 56,135 | — | — |
| 2002-09-11 | $1.93 | $2.76 | 5,749 | — | — |
| 2002-09-10 | $1.83 | $2.62 | 60,870 | — | — |
| 2002-09-09 | $1.83 | $2.62 | 78,116 | — | — |
| 2002-09-06 | $1.77 | $2.54 | 309,421 | — | — |
| 2002-09-05 | $1.85 | $2.64 | 856,234 | — | — |
| 2002-09-04 | $2.11 | $3.02 | 45,652 | — | — |
| 2002-09-03 | $2.14 | $3.07 | 94,010 | — | — |
| 2002-08-30 | $2.16 | $3.09 | 15,556 | — | — |
| 2002-08-29 | $2.16 | $3.09 | 34,831 | — | — |
| 2002-08-28 | $2.19 | $3.13 | 31,788 | — | — |
| 2002-08-27 | $2.14 | $3.07 | 4,396 | — | — |
| 2002-08-26 | $2.23 | $3.19 | 131,546 | — | — |
| 2002-08-23 | $2.25 | $3.21 | 8,116 | — | — |
| 2002-08-22 | $2.28 | $3.26 | 21,981 | — | — |
| 2002-08-21 | $2.25 | $3.21 | 37,198 | — | — |
| 2002-08-20 | $2.23 | $3.19 | 24,686 | — | — |
| 2002-08-19 | $2.28 | $3.26 | 14,541 | — | — |
| 2002-08-16 | $2.28 | $3.26 | 5,749 | — | — |
| 2002-08-15 | $2.31 | $3.31 | 12,174 | — | — |
| 2002-08-14 | $2.25 | $3.21 | 12,850 | — | — |
| 2002-08-13 | $2.22 | $3.17 | 17,923 | — | — |
| 2002-08-12 | $2.27 | $3.24 | 78,454 | — | — |
| 2002-08-09 | $2.29 | $3.27 | 100,097 | — | — |
| 2002-08-08 | $2.23 | $3.19 | 31,449 | — | — |
| 2002-08-07 | $2.26 | $3.24 | 87,247 | — | — |
| 2002-08-06 | $2.23 | $3.19 | 5,749 | — | — |
| 2002-08-05 | $2.19 | $3.13 | 5,072 | — | — |
| 2002-08-02 | $2.22 | $3.17 | 28,744 | — | — |
| 2002-08-01 | $2.28 | $3.26 | 33,817 | — | — |
| 2002-07-31 | $2.28 | $3.26 | 47,343 | — | — |
| 2002-07-30 | $2.28 | $3.26 | 40,242 | — | — |
| 2002-07-29 | $2.22 | $3.18 | 44,638 | — | — |
| 2002-07-26 | $2.20 | $3.14 | 10,483 | — | — |
| 2002-07-25 | $2.28 | $3.26 | 31,449 | — | — |
| 2002-07-24 | $2.25 | $3.21 | 60,532 | — | — |
| 2002-07-23 | $2.28 | $3.26 | 68,648 | — | — |
| 2002-07-22 | $2.29 | $3.27 | 48,358 | — | — |
| 2002-07-19 | $2.28 | $3.26 | 97,730 | — | — |
| 2002-07-18 | $2.30 | $3.29 | 676 | — | — |
| 2002-07-17 | $2.30 | $3.29 | 14,203 | — | — |
| 2002-07-16 | $2.31 | $3.30 | 8,792 | — | — |
| 2002-07-15 | $2.34 | $3.34 | 7,101 | — | — |
| 2002-07-12 | $2.34 | $3.34 | 37,198 | — | — |
| 2002-07-11 | $2.36 | $3.37 | 88,599 | — | — |
| 2002-07-10 | $2.37 | $3.38 | 81,498 | — | — |
| 2002-07-09 | $2.40 | $3.43 | 676 | — | — |
| 2002-07-08 | $2.43 | $3.48 | 234,010 | — | — |
| 2002-07-05 | $2.42 | $3.47 | 8,792 | — | — |
| 2002-07-03 | $2.42 | $3.47 | 25,362 | — | — |
| 2002-07-02 | $2.50 | $3.57 | 184,976 | — | — |
| 2002-07-01 | $2.36 | $3.37 | 26,377 | — | — |
| 2002-06-28 | $2.37 | $3.38 | 63,575 | — | — |
| 2002-06-27 | $2.41 | $3.45 | 83,189 | — | — |
| 2002-06-26 | $2.48 | $3.55 | 68,648 | — | — |
| 2002-06-25 | $2.52 | $3.60 | 33,478 | — | — |
| 2002-06-24 | $2.54 | $3.64 | 20,628 | — | — |
| 2002-06-21 | $2.57 | $3.68 | 24,010 | — | — |
| 2002-06-20 | $2.62 | $3.74 | 11,836 | — | — |
| 2002-06-19 | $2.60 | $3.72 | 14,879 | — | — |
| 2002-06-18 | $2.64 | $3.78 | 68,648 | — | — |
| 2002-06-17 | $2.59 | $3.70 | 46,329 | — | — |
| 2002-06-14 | $2.51 | $3.59 | 33,478 | — | — |
| 2002-06-13 | $2.56 | $3.66 | 32,802 | — | — |
| 2002-06-12 | $2.63 | $3.76 | 58,503 | — | — |
| 2002-06-11 | $2.61 | $3.73 | 22,657 | — | — |
| 2002-06-10 | $2.62 | $3.75 | 40,580 | — | — |
| 2002-06-07 | $2.66 | $3.81 | 9,807 | — | — |
| 2002-06-06 | $2.72 | $3.90 | 7,101 | — | — |
| 2002-06-05 | $2.72 | $3.90 | 144,735 | — | — |
| 2002-06-04 | $2.66 | $3.81 | 36,184 | — | — |
| 2002-06-03 | $2.66 | $3.81 | 14,203 | — | — |
| 2002-05-31 | $2.70 | $3.87 | 143,382 | — | — |
| 2002-05-30 | $2.60 | $3.72 | 44,638 | — | — |
| 2002-05-29 | $2.69 | $3.85 | 23,333 | — | — |
| 2002-05-28 | $2.75 | $3.93 | 2,367 | — | — |
| 2002-05-24 | $2.82 | $4.04 | 4,058 | — | — |
| 2002-05-23 | $2.80 | $4.00 | 9,130 | — | — |
| 2002-05-22 | $2.81 | $4.02 | 3,720 | — | — |
| 2002-05-21 | $2.80 | $4.00 | 39,565 | — | — |
| 2002-05-20 | $2.70 | $3.87 | 37,875 | — | — |
| 2002-05-17 | $2.73 | $3.90 | 42,609 | — | — |
| 2002-05-16 | $2.75 | $3.93 | 45,990 | — | — |
| 2002-05-15 | $2.82 | $4.04 | 16,908 | — | — |
| 2002-05-14 | $2.87 | $4.10 | 21,643 | — | — |
| 2002-05-13 | $2.88 | $4.12 | 19,275 | — | — |
| 2002-05-10 | $2.82 | $4.04 | 13,865 | — | — |
| 2002-05-09 | $2.75 | $3.93 | 33,817 | — | — |
| 2002-05-08 | $2.78 | $3.98 | 60,532 | — | — |
| 2002-05-07 | $2.78 | $3.98 | 19,952 | — | — |
| 2002-05-06 | $2.80 | $4.00 | 21,643 | — | — |
| 2002-05-03 | $2.81 | $4.02 | 32,802 | — | — |
| 2002-05-02 | $2.82 | $4.04 | 35,169 | — | — |
| 2002-05-01 | $2.79 | $4.00 | 78,793 | — | — |
| 2002-04-30 | $2.79 | $3.99 | 48,019 | — | — |
| 2002-04-29 | $2.81 | $4.02 | 15,217 | — | — |
| 2002-04-26 | $2.84 | $4.06 | 10,145 | — | — |
| 2002-04-25 | $2.87 | $4.10 | 18,937 | — | — |
| 2002-04-24 | $2.79 | $4.00 | 341,547 | — | — |
| 2002-04-23 | $2.84 | $4.06 | 17,246 | — | — |
| 2002-04-22 | $2.74 | $3.92 | 12,850 | — | — |
| 2002-04-19 | $2.72 | $3.89 | 191,402 | — | — |
| 2002-04-18 | $2.74 | $3.91 | 33,140 | — | — |
| 2002-04-17 | $2.74 | $3.91 | 47,681 | — | — |
| 2002-04-16 | $2.78 | $3.98 | 8,454 | — | — |
| 2002-04-15 | $2.87 | $4.10 | 8,792 | — | — |
| 2002-04-12 | $2.81 | $4.02 | 10,145 | — | — |
| 2002-04-11 | $2.79 | $4.00 | 17,923 | — | — |
| 2002-04-10 | $2.75 | $3.93 | 271,547 | — | — |
| 2002-04-09 | $2.65 | $3.79 | 28,744 | — | — |
| 2002-04-08 | $2.70 | $3.86 | 51,739 | — | — |
| 2002-04-05 | $2.72 | $3.89 | 48,358 | — | — |
| 2002-04-04 | $2.81 | $4.02 | 14,203 | — | — |
| 2002-04-03 | $2.83 | $4.04 | 113,285 | — | — |
| 2002-04-02 | $2.81 | $4.02 | 120,049 | — | — |
| 2002-04-01 | $2.80 | $4.01 | 10,145 | — | — |
| 2002-03-28 | $2.74 | $3.92 | 52,754 | — | — |
| 2002-03-27 | $2.67 | $3.82 | 40,580 | — | — |
| 2002-03-26 | $2.67 | $3.81 | 7,778 | — | — |
| 2002-03-25 | $2.67 | $3.81 | 21,981 | — | — |
| 2002-03-22 | $2.74 | $3.92 | 17,246 | — | — |
| 2002-03-21 | $2.76 | $3.95 | 41,256 | — | — |
| 2002-03-20 | $2.84 | $4.06 | 5,411 | — | — |
| 2002-03-19 | $2.87 | $4.10 | 13,865 | — | — |
| 2002-03-18 | $2.91 | $4.17 | 6,087 | — | — |
| 2002-03-15 | $2.91 | $4.17 | 29,082 | — | — |
| 2002-03-14 | $2.90 | $4.14 | 2,705 | — | — |
| 2002-03-13 | $2.92 | $4.17 | 63,913 | — | — |
| 2002-03-12 | $2.96 | $4.23 | 15,556 | — | — |
| 2002-03-11 | $2.84 | $4.07 | 20,966 | — | — |
| 2002-03-08 | $2.82 | $4.03 | 13,188 | — | — |
| 2002-03-07 | $2.82 | $4.03 | 34,493 | — | — |
| 2002-03-06 | $2.81 | $4.01 | 25,701 | — | — |
| 2002-03-05 | $2.76 | $3.95 | 12,174 | — | — |
| 2002-03-04 | $2.72 | $3.90 | 20,290 | — | — |
| 2002-03-01 | $2.74 | $3.92 | 28,068 | — | — |
| 2002-02-28 | $2.78 | $3.97 | 33,817 | — | — |
| 2002-02-27 | $2.66 | $3.81 | 107,198 | — | — |
| 2002-02-26 | $2.75 | $3.93 | 41,932 | — | — |
| 2002-02-25 | $2.70 | $3.86 | 98,406 | — | — |
| 2002-02-22 | $2.69 | $3.85 | 37,198 | — | — |
| 2002-02-21 | $2.74 | $3.92 | 7,440 | — | — |
| 2002-02-20 | $2.74 | $3.92 | 53,768 | — | — |
| 2002-02-19 | $2.67 | $3.81 | 112,947 | — | — |
| 2002-02-15 | $2.65 | $3.79 | 101,450 | — | — |
| 2002-02-14 | $2.66 | $3.81 | 237,730 | — | — |
| 2002-02-13 | $2.74 | $3.92 | 44,638 | — | — |
| 2002-02-12 | $2.78 | $3.98 | 161,981 | — | — |
| 2002-02-11 | $2.87 | $4.10 | 222,513 | — | — |
| 2002-02-08 | $3.13 | $4.48 | 56,474 | — | — |
| 2002-02-07 | $3.16 | $4.53 | 50,387 | — | — |
| 2002-02-06 | $3.25 | $4.65 | 58,503 | — | — |
| 2002-02-05 | $3.27 | $4.67 | 210,339 | — | — |
| 2002-02-04 | $3.24 | $4.63 | 11,498 | — | — |
| 2002-02-01 | $3.28 | $4.69 | 260,387 | — | — |
| 2002-01-31 | $3.41 | $4.88 | 413,238 | — | — |
| 2002-01-30 | $3.76 | $5.37 | 6,763 | — | — |
| 2002-01-29 | $3.74 | $5.35 | 17,246 | — | — |
| 2002-01-28 | $3.79 | $5.41 | 25,024 | — | — |
| 2002-01-25 | $3.75 | $5.37 | 16,908 | — | — |
| 2002-01-24 | $3.76 | $5.37 | 7,440 | — | — |
| 2002-01-23 | $3.79 | $5.41 | 24,010 | — | — |
| 2002-01-22 | $3.54 | $5.06 | 21,304 | — | — |
| 2002-01-18 | $3.55 | $5.07 | 16,232 | — | — |
| 2002-01-17 | $3.58 | $5.12 | 113,624 | — | — |
| 2002-01-16 | $3.47 | $4.97 | 62,561 | — | — |
| 2002-01-15 | $3.61 | $5.16 | 21,643 | — | — |
| 2002-01-14 | $3.61 | $5.16 | 14,541 | — | — |
| 2002-01-11 | $3.62 | $5.18 | 213,044 | — | — |
| 2002-01-10 | $3.77 | $5.39 | 2,367 | — | — |
| 2002-01-09 | $3.74 | $5.35 | 67,971 | — | — |
| 2002-01-08 | $3.66 | $5.24 | 98,744 | — | — |
| 2002-01-07 | $3.83 | $5.48 | 119,372 | — | — |
| 2002-01-04 | $3.79 | $5.42 | 104,831 | — | — |
| 2002-01-03 | $3.74 | $5.35 | 72,367 | — | — |
| 2002-01-02 | $3.53 | $5.05 | 19,614 | — | — |