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
- 1999-06-16 to 2026-08-27
- 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 |
|---|---|---|---|
| 2002-12-31 | $1.90 | $1.90 | 329 |
| 2002-12-30 | $1.90 | $1.90 | 657 |
| 2002-12-27 | $1.90 | $1.90 | 986 |
| 2002-12-26 | $1.84 | $1.84 | 0 |
| 2002-12-24 | $1.84 | $1.84 | 0 |
| 2002-12-23 | $1.84 | $1.84 | 0 |
| 2002-12-20 | $1.84 | $1.84 | 6,899 |
| 2002-12-19 | $1.84 | $1.84 | 657 |
| 2002-12-18 | $1.83 | $1.83 | 0 |
| 2002-12-17 | $1.83 | $1.83 | 0 |
| 2002-12-16 | $1.83 | $1.83 | 1,314 |
| 2002-12-13 | $1.86 | $1.86 | 0 |
| 2002-12-12 | $1.86 | $1.86 | 1,971 |
| 2002-12-11 | $1.83 | $1.83 | 0 |
| 2002-12-10 | $1.83 | $1.83 | 0 |
| 2002-12-09 | $1.83 | $1.83 | 1,643 |
| 2002-12-06 | $1.83 | $1.83 | 657 |
| 2002-12-05 | $1.83 | $1.83 | 0 |
| 2002-12-04 | $1.83 | $1.83 | 0 |
| 2002-12-03 | $1.83 | $1.83 | 329 |
| 2002-12-02 | $1.83 | $1.83 | 0 |
| 2002-11-29 | $1.83 | $1.83 | 0 |
| 2002-11-27 | $1.83 | $1.83 | 0 |
| 2002-11-26 | $1.83 | $1.83 | 3,942 |
| 2002-11-25 | $2.44 | $2.44 | 0 |
| 2002-11-22 | $2.44 | $2.44 | 1,971 |
| 2002-11-21 | $1.98 | $1.98 | 986 |
| 2002-11-20 | $1.98 | $1.98 | 0 |
| 2002-11-19 | $1.98 | $1.98 | 0 |
| 2002-11-18 | $1.98 | $1.98 | 0 |
| 2002-11-15 | $1.98 | $1.98 | 0 |
| 2002-11-14 | $1.98 | $1.98 | 0 |
| 2002-11-13 | $1.98 | $1.98 | 0 |
| 2002-11-12 | $1.98 | $1.98 | 0 |
| 2002-11-11 | $1.98 | $1.98 | 329 |
| 2002-11-08 | $1.83 | $1.83 | 0 |
| 2002-11-07 | $1.83 | $1.83 | 0 |
| 2002-11-06 | $1.83 | $1.83 | 0 |
| 2002-11-05 | $1.83 | $1.83 | 0 |
| 2002-11-04 | $1.83 | $1.83 | 0 |
| 2002-11-01 | $1.83 | $1.83 | 0 |
| 2002-10-31 | $1.83 | $1.83 | 329 |
| 2002-10-30 | $1.83 | $1.83 | 0 |
| 2002-10-29 | $1.83 | $1.83 | 3,942 |
| 2002-10-28 | $1.83 | $1.83 | 1,314 |
| 2002-10-25 | $2.33 | $2.33 | 0 |
| 2002-10-24 | $2.33 | $2.33 | 0 |
| 2002-10-23 | $2.33 | $2.33 | 9,527 |
| 2002-10-22 | $1.75 | $1.75 | 0 |
| 2002-10-21 | $1.75 | $1.75 | 329 |
| 2002-10-18 | $1.83 | $1.83 | 0 |
| 2002-10-17 | $1.83 | $1.83 | 1,643 |
| 2002-10-16 | $1.75 | $1.75 | 1,643 |
| 2002-10-15 | $1.75 | $1.75 | 3,614 |
| 2002-10-14 | $1.75 | $1.75 | 0 |
| 2002-10-11 | $1.75 | $1.75 | 9,198 |
| 2002-10-10 | $1.83 | $1.83 | 3,285 |
| 2002-10-09 | $1.90 | $1.90 | 0 |
| 2002-10-08 | $1.90 | $1.90 | 329 |
| 2002-10-07 | $1.90 | $1.90 | 0 |
| 2002-10-04 | $1.90 | $1.90 | 2,300 |
| 2002-10-03 | $2.13 | $2.13 | 0 |
| 2002-10-02 | $2.13 | $2.13 | 0 |
| 2002-10-01 | $2.13 | $2.13 | 8,213 |
| 2002-09-30 | $2.02 | $2.02 | 0 |
| 2002-09-27 | $2.02 | $2.02 | 0 |
| 2002-09-26 | $2.02 | $2.02 | 0 |
| 2002-09-25 | $2.02 | $2.02 | 6,570 |
| 2002-09-24 | $1.83 | $1.83 | 329 |
| 2002-09-23 | $1.83 | $1.83 | 0 |
| 2002-09-20 | $1.83 | $1.83 | 0 |
| 2002-09-19 | $1.83 | $1.83 | 0 |
| 2002-09-18 | $1.83 | $1.83 | 0 |
| 2002-09-17 | $1.83 | $1.83 | 0 |
| 2002-09-16 | $1.83 | $1.83 | 0 |
| 2002-09-13 | $1.83 | $1.83 | 0 |
| 2002-09-12 | $1.83 | $1.83 | 657 |
| 2002-09-11 | $1.83 | $1.83 | 329 |
| 2002-09-10 | $1.83 | $1.83 | 0 |
| 2002-09-09 | $1.83 | $1.83 | 0 |
| 2002-09-06 | $1.83 | $1.83 | 657 |
| 2002-09-05 | $1.98 | $1.98 | 9,855 |
| 2002-09-04 | $2.28 | $2.28 | 3,942 |
| 2002-09-03 | $2.30 | $2.30 | 0 |
| 2002-08-30 | $2.30 | $2.30 | 329 |
| 2002-08-29 | $2.31 | $2.31 | 0 |
| 2002-08-28 | $2.31 | $2.31 | 0 |
| 2002-08-27 | $2.31 | $2.31 | 0 |
| 2002-08-26 | $2.31 | $2.31 | 0 |
| 2002-08-23 | $2.31 | $2.31 | 329 |
| 2002-08-22 | $2.28 | $2.28 | 0 |
| 2002-08-21 | $2.28 | $2.28 | 0 |
| 2002-08-20 | $2.28 | $2.28 | 0 |
| 2002-08-19 | $2.28 | $2.28 | 986 |
| 2002-08-16 | $2.28 | $2.28 | 329 |
| 2002-08-15 | $2.62 | $2.62 | 0 |
| 2002-08-14 | $2.62 | $2.62 | 329 |
| 2002-08-13 | $2.28 | $2.28 | 0 |
| 2002-08-12 | $2.28 | $2.28 | 0 |
| 2002-08-09 | $2.28 | $2.28 | 0 |
| 2002-08-08 | $2.28 | $2.28 | 0 |
| 2002-08-07 | $2.28 | $2.28 | 0 |
| 2002-08-06 | $2.28 | $2.28 | 0 |
| 2002-08-05 | $2.28 | $2.28 | 0 |
| 2002-08-02 | $2.28 | $2.28 | 0 |
| 2002-08-01 | $2.28 | $2.28 | 0 |
| 2002-07-31 | $2.28 | $2.28 | 0 |
| 2002-07-30 | $2.28 | $2.28 | 10,841 |
| 2002-07-29 | $2.36 | $2.36 | 2,300 |
| 2002-07-26 | $2.36 | $2.36 | 329 |
| 2002-07-25 | $2.62 | $2.62 | 986 |
| 2002-07-24 | $2.36 | $2.36 | 0 |
| 2002-07-23 | $2.36 | $2.36 | 1,643 |
| 2002-07-22 | $2.34 | $2.34 | 3,285 |
| 2002-07-19 | $2.36 | $2.36 | 0 |
| 2002-07-18 | $2.36 | $2.36 | 0 |
| 2002-07-17 | $2.36 | $2.36 | 329 |
| 2002-07-16 | $2.28 | $2.28 | 0 |
| 2002-07-15 | $2.28 | $2.28 | 0 |
| 2002-07-12 | $2.28 | $2.28 | 2,300 |
| 2002-07-11 | $2.44 | $2.44 | 1,643 |
| 2002-07-10 | $2.74 | $2.74 | 0 |
| 2002-07-09 | $2.74 | $2.74 | 986 |
| 2002-07-08 | $2.44 | $2.44 | 986 |
| 2002-07-05 | $2.44 | $2.44 | 0 |
| 2002-07-03 | $2.44 | $2.44 | 0 |
| 2002-07-02 | $2.44 | $2.44 | 0 |
| 2002-07-01 | $2.44 | $2.44 | 0 |
| 2002-06-28 | $2.44 | $2.44 | 1,314 |
| 2002-06-27 | $2.57 | $2.57 | 0 |
| 2002-06-26 | $2.57 | $2.57 | 1,643 |
| 2002-06-25 | $2.62 | $2.62 | 3,285 |
| 2002-06-24 | $2.65 | $2.65 | 1,971 |
| 2002-06-21 | $2.59 | $2.59 | 0 |
| 2002-06-20 | $2.59 | $2.59 | 0 |
| 2002-06-19 | $2.59 | $2.59 | 657 |
| 2002-06-18 | $2.59 | $2.59 | 0 |
| 2002-06-17 | $2.59 | $2.59 | 986 |
| 2002-06-14 | $2.68 | $2.68 | 0 |
| 2002-06-13 | $2.68 | $2.68 | 0 |
| 2002-06-12 | $2.68 | $2.68 | 0 |
| 2002-06-11 | $2.68 | $2.68 | 657 |
| 2002-06-10 | $2.74 | $2.74 | 4,928 |
| 2002-06-07 | $2.74 | $2.74 | 1,314 |
| 2002-06-06 | $2.71 | $2.71 | 0 |
| 2002-06-05 | $2.71 | $2.71 | 329 |
| 2002-06-04 | $2.74 | $2.74 | 3,285 |
| 2002-06-03 | $2.74 | $2.74 | 0 |
| 2002-05-31 | $2.74 | $2.74 | 329 |
| 2002-05-30 | $2.97 | $2.97 | 0 |
| 2002-05-29 | $2.97 | $2.97 | 3,942 |
| 2002-05-28 | $2.86 | $2.86 | 1,971 |
| 2002-05-24 | $2.97 | $2.97 | 0 |
| 2002-05-23 | $2.97 | $2.97 | 0 |
| 2002-05-22 | $2.97 | $2.97 | 0 |
| 2002-05-21 | $2.97 | $2.97 | 0 |
| 2002-05-20 | $2.97 | $2.97 | 0 |
| 2002-05-17 | $2.97 | $2.97 | 0 |
| 2002-05-16 | $2.97 | $2.97 | 1,643 |
| 2002-05-15 | $2.97 | $2.97 | 657 |
| 2002-05-14 | $2.94 | $2.94 | 0 |
| 2002-05-13 | $2.94 | $2.94 | 3,285 |
| 2002-05-10 | $2.83 | $2.83 | 0 |
| 2002-05-09 | $2.83 | $2.83 | 4,599 |
| 2002-05-08 | $2.85 | $2.85 | 0 |
| 2002-05-07 | $2.85 | $2.85 | 0 |
| 2002-05-06 | $2.85 | $2.85 | 6,242 |
| 2002-05-03 | $2.94 | $2.94 | 0 |
| 2002-05-02 | $2.94 | $2.94 | 329 |
| 2002-05-01 | $2.91 | $2.91 | 657 |
| 2002-04-30 | $2.91 | $2.91 | 329 |
| 2002-04-29 | $2.98 | $2.98 | 329 |
| 2002-04-26 | $2.91 | $2.91 | 657 |
| 2002-04-25 | $2.91 | $2.91 | 4,599 |
| 2002-04-24 | $2.91 | $2.91 | 6,242 |
| 2002-04-23 | $2.92 | $2.92 | 0 |
| 2002-04-22 | $2.92 | $2.92 | 1,643 |
| 2002-04-19 | $3.07 | $3.07 | 0 |
| 2002-04-18 | $3.07 | $3.07 | 0 |
| 2002-04-17 | $3.07 | $3.07 | 16,754 |
| 2002-04-16 | $2.83 | $2.83 | 0 |
| 2002-04-15 | $2.83 | $2.83 | 1,643 |
| 2002-04-12 | $2.83 | $2.83 | 0 |
| 2002-04-11 | $2.83 | $2.83 | 657 |
| 2002-04-10 | $2.83 | $2.83 | 1,314 |
| 2002-04-09 | $2.82 | $2.82 | 1,643 |
| 2002-04-08 | $2.86 | $2.86 | 0 |
| 2002-04-05 | $2.86 | $2.86 | 329 |
| 2002-04-04 | $2.86 | $2.86 | 0 |
| 2002-04-03 | $2.86 | $2.86 | 986 |
| 2002-04-02 | $2.85 | $2.85 | 329 |
| 2002-04-01 | $2.77 | $2.77 | 0 |
| 2002-03-28 | $2.77 | $2.77 | 657 |
| 2002-03-27 | $2.83 | $2.83 | 1,643 |
| 2002-03-26 | $2.86 | $2.86 | 0 |
| 2002-03-25 | $2.86 | $2.86 | 0 |
| 2002-03-22 | $2.86 | $2.86 | 0 |
| 2002-03-21 | $2.86 | $2.86 | 8,213 |
| 2002-03-20 | $2.98 | $2.98 | 0 |
| 2002-03-19 | $2.98 | $2.98 | 4,928 |
| 2002-03-18 | $3.01 | $3.01 | 4,928 |
| 2002-03-15 | $3.04 | $3.04 | 4,928 |
| 2002-03-14 | $2.97 | $2.97 | 1,314 |
| 2002-03-13 | $3.00 | $3.00 | 3,942 |
| 2002-03-12 | $2.95 | $2.95 | 3,942 |
| 2002-03-11 | $2.89 | $2.89 | 0 |
| 2002-03-08 | $2.89 | $2.89 | 2,300 |
| 2002-03-07 | $2.89 | $2.89 | 3,942 |
| 2002-03-06 | $2.83 | $2.83 | 0 |
| 2002-03-05 | $2.83 | $2.83 | 2,300 |
| 2002-03-04 | $2.89 | $2.89 | 1,643 |
| 2002-03-01 | $2.89 | $2.89 | 18,725 |
| 2002-02-28 | $2.77 | $2.77 | 0 |
| 2002-02-27 | $2.77 | $2.77 | 0 |
| 2002-02-26 | $2.77 | $2.77 | 0 |
| 2002-02-25 | $2.77 | $2.77 | 2,628 |
| 2002-02-22 | $2.77 | $2.77 | 0 |
| 2002-02-21 | $2.77 | $2.77 | 0 |
| 2002-02-20 | $2.77 | $2.77 | 2,300 |
| 2002-02-19 | $2.74 | $2.74 | 7,227 |
| 2002-02-15 | $2.77 | $2.77 | 3,285 |
| 2002-02-14 | $2.74 | $2.74 | 20,039 |
| 2002-02-13 | $2.77 | $2.77 | 1,314 |
| 2002-02-12 | $2.89 | $2.89 | 329 |
| 2002-02-11 | $2.74 | $2.74 | 32,851 |
| 2002-02-08 | $3.32 | $3.32 | 2,957 |
| 2002-02-07 | $3.26 | $3.26 | 657 |
| 2002-02-06 | $3.35 | $3.35 | 329 |
| 2002-02-05 | $3.44 | $3.44 | 12,483 |
| 2002-02-04 | $3.41 | $3.41 | 0 |
| 2002-02-01 | $3.41 | $3.41 | 3,614 |
| 2002-01-31 | $3.26 | $3.26 | 5,256 |
| 2002-01-30 | $3.91 | $3.91 | 0 |
| 2002-01-29 | $3.91 | $3.91 | 329 |
| 2002-01-28 | $3.88 | $3.88 | 0 |
| 2002-01-25 | $3.88 | $3.88 | 657 |
| 2002-01-24 | $3.91 | $3.91 | 3,614 |
| 2002-01-23 | $3.81 | $3.81 | 23,653 |
| 2002-01-22 | $3.74 | $3.74 | 657 |
| 2002-01-18 | $3.71 | $3.71 | 657 |
| 2002-01-17 | $3.71 | $3.71 | 3,614 |
| 2002-01-16 | $3.70 | $3.70 | 1,314 |
| 2002-01-15 | $3.77 | $3.77 | 1,314 |
| 2002-01-14 | $3.82 | $3.82 | 2,300 |
| 2002-01-11 | $3.87 | $3.87 | 1,971 |
| 2002-01-10 | $3.91 | $3.91 | 0 |
| 2002-01-09 | $3.91 | $3.91 | 9,198 |
| 2002-01-08 | $3.93 | $3.93 | 2,628 |
| 2002-01-07 | $3.90 | $3.90 | 2,957 |
| 2002-01-04 | $4.11 | $4.11 | 5,913 |
| 2002-01-03 | $3.68 | $3.68 | 1,314 |
| 2002-01-02 | $3.59 | $3.59 | 1,971 |