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 | $3.11 | $3.64 | 31,200 | — | — |
| 2002-12-30 | $3.04 | $3.57 | 56,000 | — | — |
| 2002-12-27 | $3.11 | $3.65 | 16,400 | — | — |
| 2002-12-26 | $3.14 | $3.69 | 34,000 | — | — |
| 2002-12-24 | $3.15 | $3.69 | 21,200 | — | — |
| 2002-12-23 | $3.09 | $3.62 | 84,800 | — | — |
| 2002-12-20 | $2.91 | $3.42 | 135,200 | — | — |
| 2002-12-19 | $2.94 | $3.45 | 83,200 | — | — |
| 2002-12-18 | $2.86 | $3.36 | 26,000 | — | — |
| 2002-12-17 | $2.88 | $3.37 | 6,000 | — | — |
| 2002-12-16 | $2.90 | $3.40 | 14,000 | — | — |
| 2002-12-13 | $2.90 | $3.40 | 41,600 | — | — |
| 2002-12-12 | $2.94 | $3.45 | 12,000 | — | — |
| 2002-12-11 | $2.96 | $3.47 | 12,800 | — | — |
| 2002-12-10 | $2.98 | $3.49 | 36,400 | — | — |
| 2002-12-09 | $3.04 | $3.57 | 4,400 | — | — |
| 2002-12-06 | $3.05 | $3.58 | 37,600 | — | — |
| 2002-12-05 | $3.09 | $3.62 | 6,800 | — | — |
| 2002-12-04 | $3.08 | $3.61 | 6,400 | — | — |
| 2002-12-03 | $3.13 | $3.67 | 12,800 | — | — |
| 2002-12-02 | $3.13 | $3.67 | 13,200 | — | — |
| 2002-11-29 | $3.19 | $3.74 | 5,600 | — | — |
| 2002-11-27 | $3.22 | $3.77 | 10,000 | — | — |
| 2002-11-26 | $3.25 | $3.81 | 13,600 | — | — |
| 2002-11-25 | $3.24 | $3.81 | 3,600 | — | — |
| 2002-11-22 | $3.25 | $3.81 | 53,600 | — | — |
| 2002-11-21 | $3.25 | $3.81 | 26,800 | — | — |
| 2002-11-20 | $3.25 | $3.81 | 39,600 | — | — |
| 2002-11-19 | $3.31 | $3.89 | 151,200 | — | — |
| 2002-11-18 | $3.30 | $3.87 | 3,600 | — | — |
| 2002-11-15 | $3.25 | $3.82 | 13,600 | — | — |
| 2002-11-14 | $3.28 | $3.84 | 8,400 | — | — |
| 2002-11-13 | $3.32 | $3.89 | 6,400 | — | — |
| 2002-11-12 | $3.34 | $3.92 | 23,600 | — | — |
| 2002-11-11 | $3.30 | $3.88 | 27,200 | — | — |
| 2002-11-08 | $3.31 | $3.89 | 36,000 | — | — |
| 2002-11-07 | $3.21 | $3.77 | 16,400 | — | — |
| 2002-11-06 | $3.18 | $3.73 | 17,600 | — | — |
| 2002-11-05 | $3.15 | $3.69 | 9,200 | — | — |
| 2002-11-04 | $3.12 | $3.66 | 49,200 | — | — |
| 2002-11-01 | $3.11 | $3.65 | 4,400 | — | — |
| 2002-10-31 | $3.10 | $3.64 | 34,400 | — | — |
| 2002-10-30 | $3.00 | $3.52 | 34,000 | — | — |
| 2002-10-29 | $2.92 | $3.42 | 11,200 | — | — |
| 2002-10-28 | $2.87 | $3.37 | 30,800 | — | — |
| 2002-10-25 | $2.84 | $3.33 | 0 | — | — |
| 2002-10-24 | $2.84 | $3.33 | 6,400 | — | — |
| 2002-10-23 | $2.83 | $3.32 | 18,400 | — | — |
| 2002-10-22 | $2.81 | $3.30 | 1,200 | — | — |
| 2002-10-21 | $2.80 | $3.29 | 18,800 | — | — |
| 2002-10-18 | $2.81 | $3.30 | 15,600 | — | — |
| 2002-10-17 | $2.81 | $3.29 | 2,800 | — | — |
| 2002-10-16 | $2.79 | $3.27 | 10,800 | — | — |
| 2002-10-15 | $2.77 | $3.25 | 52,800 | — | — |
| 2002-10-14 | $2.74 | $3.21 | 5,600 | — | — |
| 2002-10-11 | $2.74 | $3.21 | 22,800 | — | — |
| 2002-10-10 | $2.75 | $3.23 | 14,800 | — | — |
| 2002-10-09 | $2.78 | $3.26 | 23,600 | — | — |
| 2002-10-08 | $2.79 | $3.27 | 7,600 | — | — |
| 2002-10-07 | $2.84 | $3.33 | 26,000 | — | — |
| 2002-10-04 | $2.99 | $3.50 | 5,600 | — | — |
| 2002-10-03 | $3.00 | $3.52 | 20,800 | — | — |
| 2002-10-02 | $2.99 | $3.51 | 2,000 | — | — |
| 2002-10-01 | $3.00 | $3.52 | 34,800 | — | — |
| 2002-09-30 | $3.03 | $3.55 | 67,200 | — | — |
| 2002-09-27 | $3.05 | $3.58 | 11,600 | — | — |
| 2002-09-26 | $3.05 | $3.58 | 18,400 | — | — |
| 2002-09-25 | $3.04 | $3.57 | 20,000 | — | — |
| 2002-09-24 | $3.03 | $3.55 | 800 | — | — |
| 2002-09-23 | $3.03 | $3.56 | 10,400 | — | — |
| 2002-09-20 | $3.04 | $3.57 | 16,400 | — | — |
| 2002-09-19 | $3.01 | $3.53 | 109,200 | — | — |
| 2002-09-18 | $3.08 | $3.61 | 42,000 | — | — |
| 2002-09-17 | $3.20 | $3.76 | 2,400 | — | — |
| 2002-09-16 | $3.22 | $3.78 | 5,200 | — | — |
| 2002-09-13 | $3.22 | $3.78 | 4,000 | — | — |
| 2002-09-12 | $3.22 | $3.78 | 9,600 | — | — |
| 2002-09-11 | $3.23 | $3.79 | 0 | — | — |
| 2002-09-10 | $3.23 | $3.79 | 4,400 | — | — |
| 2002-09-09 | $3.23 | $3.79 | 3,200 | — | — |
| 2002-09-06 | $3.24 | $3.80 | 10,800 | — | — |
| 2002-09-05 | $3.26 | $3.82 | 58,400 | — | — |
| 2002-09-04 | $3.25 | $3.81 | 16,000 | — | — |
| 2002-09-03 | $3.23 | $3.79 | 42,400 | — | — |
| 2002-08-30 | $3.21 | $3.77 | 10,800 | — | — |
| 2002-08-29 | $3.14 | $3.68 | 2,400 | — | — |
| 2002-08-28 | $3.13 | $3.67 | 14,000 | — | — |
| 2002-08-27 | $3.14 | $3.68 | 32,800 | — | — |
| 2002-08-26 | $3.25 | $3.81 | 5,200 | — | — |
| 2002-08-23 | $3.28 | $3.85 | 4,800 | — | — |
| 2002-08-22 | $3.28 | $3.85 | 2,400 | — | — |
| 2002-08-21 | $3.28 | $3.84 | 0 | — | — |
| 2002-08-20 | $3.28 | $3.84 | 7,200 | — | — |
| 2002-08-19 | $3.29 | $3.86 | 6,000 | — | — |
| 2002-08-16 | $3.29 | $3.86 | 3,200 | — | — |
| 2002-08-15 | $3.26 | $3.82 | 10,000 | — | — |
| 2002-08-14 | $3.19 | $3.74 | 4,800 | — | — |
| 2002-08-13 | $3.17 | $3.72 | 2,000 | — | — |
| 2002-08-12 | $3.15 | $3.70 | 19,200 | — | — |
| 2002-08-09 | $3.20 | $3.76 | 5,600 | — | — |
| 2002-08-08 | $3.21 | $3.77 | 39,600 | — | — |
| 2002-08-07 | $3.25 | $3.81 | 13,200 | — | — |
| 2002-08-06 | $3.18 | $3.73 | 12,800 | — | — |
| 2002-08-05 | $3.17 | $3.72 | 20,000 | — | — |
| 2002-08-02 | $3.20 | $3.75 | 28,800 | — | — |
| 2002-08-01 | $3.23 | $3.79 | 2,400 | — | — |
| 2002-07-31 | $3.24 | $3.80 | 1,600 | — | — |
| 2002-07-30 | $3.25 | $3.81 | 5,200 | — | — |
| 2002-07-29 | $3.24 | $3.80 | 36,800 | — | — |
| 2002-07-26 | $3.20 | $3.76 | 2,000 | — | — |
| 2002-07-25 | $3.22 | $3.78 | 12,800 | — | — |
| 2002-07-24 | $3.21 | $3.77 | 40,800 | — | — |
| 2002-07-23 | $3.41 | $4.01 | 18,400 | — | — |
| 2002-07-22 | $3.50 | $4.10 | 13,600 | — | — |
| 2002-07-19 | $3.51 | $4.12 | 19,200 | — | — |
| 2002-07-18 | $3.58 | $4.20 | 14,800 | — | — |
| 2002-07-17 | $3.65 | $4.28 | 1,200 | — | — |
| 2002-07-16 | $3.65 | $4.28 | 13,200 | — | — |
| 2002-07-15 | $3.74 | $4.39 | 652,400 | — | — |
| 2002-07-12 | $3.78 | $4.44 | 12,400 | — | — |
| 2002-07-11 | $3.83 | $4.49 | 10,800 | — | — |
| 2002-07-10 | $3.84 | $4.51 | 3,600 | — | — |
| 2002-07-09 | $3.85 | $4.52 | 0 | — | — |
| 2002-07-08 | $3.85 | $4.52 | 9,600 | — | — |
| 2002-07-05 | $3.83 | $4.49 | 800 | — | — |
| 2002-07-03 | $3.84 | $4.50 | 400 | — | — |
| 2002-07-02 | $3.84 | $4.50 | 20,000 | — | — |
| 2002-07-01 | $3.86 | $4.52 | 15,600 | — | — |
| 2002-06-28 | $3.90 | $4.58 | 5,600 | — | — |
| 2002-06-27 | $3.91 | $4.59 | 5,600 | — | — |
| 2002-06-26 | $3.90 | $4.58 | 24,000 | — | — |
| 2002-06-25 | $3.90 | $4.57 | 22,800 | — | — |
| 2002-06-24 | $3.90 | $4.58 | 26,000 | — | — |
| 2002-06-21 | $3.89 | $4.56 | 1,200 | — | — |
| 2002-06-20 | $3.88 | $4.55 | 64,000 | — | — |
| 2002-06-19 | $3.83 | $4.49 | 67,200 | — | — |
| 2002-06-18 | $3.93 | $4.61 | 4,000 | — | — |
| 2002-06-17 | $3.91 | $4.59 | 26,400 | — | — |
| 2002-06-14 | $3.90 | $4.58 | 17,600 | — | — |
| 2002-06-13 | $3.93 | $4.61 | 39,600 | — | — |
| 2002-06-12 | $4.01 | $4.71 | 86,000 | — | — |
| 2002-06-11 | $4.16 | $4.88 | 8,800 | — | — |
| 2002-06-10 | $4.16 | $4.89 | 0 | — | — |
| 2002-06-07 | $4.16 | $4.89 | 49,200 | — | — |
| 2002-06-06 | $4.26 | $5.00 | 147,200 | — | — |
| 2002-06-05 | $4.49 | $5.27 | 26,800 | — | — |
| 2002-06-04 | $4.63 | $5.43 | 2,800 | — | — |
| 2002-06-03 | $4.63 | $5.44 | 33,600 | — | — |
| 2002-05-31 | $4.64 | $5.44 | 18,800 | — | — |
| 2002-05-30 | $4.63 | $5.43 | 34,800 | — | — |
| 2002-05-29 | $4.76 | $5.59 | 18,800 | — | — |
| 2002-05-28 | $4.83 | $5.66 | 39,200 | — | — |
| 2002-05-24 | $4.86 | $5.71 | 5,200 | — | — |
| 2002-05-23 | $4.88 | $5.72 | 88,400 | — | — |
| 2002-05-22 | $4.88 | $5.72 | 9,200 | — | — |
| 2002-05-21 | $4.86 | $5.71 | 10,400 | — | — |
| 2002-05-20 | $4.90 | $5.75 | 5,200 | — | — |
| 2002-05-17 | $4.90 | $5.75 | 3,200 | — | — |
| 2002-05-16 | $4.89 | $5.74 | 18,800 | — | — |
| 2002-05-15 | $4.89 | $5.74 | 10,000 | — | — |
| 2002-05-14 | $4.87 | $5.72 | 4,400 | — | — |
| 2002-05-13 | $4.90 | $5.75 | 13,600 | — | — |
| 2002-05-10 | $4.88 | $5.72 | 8,400 | — | — |
| 2002-05-09 | $4.86 | $5.71 | 6,000 | — | — |
| 2002-05-08 | $4.86 | $5.70 | 800 | — | — |
| 2002-05-07 | $4.85 | $5.69 | 49,200 | — | — |
| 2002-05-06 | $4.94 | $5.80 | 10,800 | — | — |
| 2002-05-03 | $4.96 | $5.82 | 7,600 | — | — |
| 2002-05-02 | $4.97 | $5.83 | 4,800 | — | — |
| 2002-05-01 | $4.98 | $5.84 | 7,200 | — | — |
| 2002-04-30 | $5.05 | $5.93 | 22,000 | — | — |
| 2002-04-29 | $4.89 | $5.74 | 9,200 | — | — |
| 2002-04-26 | $4.81 | $5.65 | 18,400 | — | — |
| 2002-04-25 | $4.83 | $5.66 | 12,000 | — | — |
| 2002-04-24 | $4.83 | $5.66 | 6,400 | — | — |
| 2002-04-23 | $4.81 | $5.65 | 11,600 | — | — |
| 2002-04-22 | $4.81 | $5.65 | 4,800 | — | — |
| 2002-04-19 | $4.78 | $5.60 | 2,400 | — | — |
| 2002-04-18 | $4.79 | $5.62 | 9,600 | — | — |
| 2002-04-17 | $4.71 | $5.53 | 15,200 | — | — |
| 2002-04-16 | $4.69 | $5.50 | 45,600 | — | — |
| 2002-04-15 | $4.66 | $5.47 | 18,000 | — | — |
| 2002-04-12 | $4.60 | $5.40 | 38,000 | — | — |
| 2002-04-11 | $4.54 | $5.33 | 30,400 | — | — |
| 2002-04-10 | $4.53 | $5.31 | 4,400 | — | — |
| 2002-04-09 | $4.51 | $5.30 | 11,600 | — | — |
| 2002-04-08 | $4.52 | $5.30 | 6,400 | — | — |
| 2002-04-05 | $4.51 | $5.30 | 12,000 | — | — |
| 2002-04-04 | $4.54 | $5.33 | 400 | — | — |
| 2002-04-03 | $4.56 | $5.35 | 11,200 | — | — |
| 2002-04-02 | $4.59 | $5.38 | 38,000 | — | — |
| 2002-04-01 | $4.45 | $5.23 | 4,000 | — | — |
| 2002-03-28 | $4.48 | $5.25 | 11,600 | — | — |
| 2002-03-27 | $4.41 | $5.18 | 2,800 | — | — |
| 2002-03-26 | $4.40 | $5.16 | 20,400 | — | — |
| 2002-03-25 | $4.56 | $5.35 | 400 | — | — |
| 2002-03-22 | $4.56 | $5.35 | 9,600 | — | — |
| 2002-03-21 | $4.52 | $5.30 | 20,400 | — | — |
| 2002-03-20 | $4.55 | $5.34 | 26,400 | — | — |
| 2002-03-19 | $4.54 | $5.33 | 2,400 | — | — |
| 2002-03-18 | $4.55 | $5.34 | 11,200 | — | — |
| 2002-03-15 | $4.48 | $5.26 | 33,600 | — | — |
| 2002-03-14 | $4.50 | $5.28 | 13,600 | — | — |
| 2002-03-13 | $4.49 | $5.27 | 2,000 | — | — |
| 2002-03-12 | $4.49 | $5.27 | 145,200 | — | — |
| 2002-03-11 | $4.34 | $5.09 | 26,800 | — | — |
| 2002-03-08 | $4.23 | $4.96 | 60,400 | — | — |
| 2002-03-07 | $4.20 | $4.93 | 54,400 | — | — |
| 2002-03-06 | $4.17 | $4.90 | 47,600 | — | — |
| 2002-03-05 | $4.20 | $4.93 | 70,400 | — | — |
| 2002-03-04 | $4.18 | $4.90 | 16,800 | — | — |
| 2002-03-01 | $4.18 | $4.90 | 41,600 | — | — |
| 2002-02-28 | $4.20 | $4.93 | 14,800 | — | — |
| 2002-02-27 | $4.31 | $5.05 | 164,800 | — | — |
| 2002-02-26 | $4.36 | $5.12 | 30,000 | — | — |
| 2002-02-25 | $4.59 | $5.38 | 53,600 | — | — |
| 2002-02-22 | $4.71 | $5.53 | 6,400 | — | — |
| 2002-02-21 | $4.73 | $5.55 | 62,800 | — | — |
| 2002-02-20 | $4.68 | $5.50 | 32,400 | — | — |
| 2002-02-19 | $4.66 | $5.47 | 80,400 | — | — |
| 2002-02-15 | $4.65 | $5.46 | 61,200 | — | — |
| 2002-02-14 | $4.75 | $5.58 | 20,400 | — | — |
| 2002-02-13 | $4.80 | $5.63 | 11,600 | — | — |
| 2002-02-12 | $4.75 | $5.58 | 5,600 | — | — |
| 2002-02-11 | $4.76 | $5.59 | 2,000 | — | — |
| 2002-02-08 | $4.76 | $5.59 | 9,200 | — | — |
| 2002-02-07 | $4.81 | $5.64 | 1,600 | — | — |
| 2002-02-06 | $4.83 | $5.66 | 49,200 | — | — |
| 2002-02-05 | $4.80 | $5.63 | 94,400 | — | — |
| 2002-02-04 | $4.77 | $5.59 | 1,200 | — | — |
| 2002-02-01 | $4.79 | $5.62 | 15,600 | — | — |
| 2002-01-31 | $4.70 | $5.52 | 51,600 | — | — |
| 2002-01-30 | $4.74 | $5.57 | 12,000 | — | — |
| 2002-01-29 | $4.85 | $5.69 | 400 | — | — |
| 2002-01-28 | $4.84 | $5.68 | 59,600 | — | — |
| 2002-01-25 | $4.83 | $5.66 | 138,000 | — | — |
| 2002-01-24 | $4.95 | $5.81 | 83,600 | — | — |
| 2002-01-23 | $5.16 | $6.06 | 32,400 | — | — |
| 2002-01-22 | $5.21 | $6.12 | 48,000 | — | — |
| 2002-01-18 | $5.31 | $6.24 | 12,400 | — | — |
| 2002-01-17 | $5.31 | $6.23 | 1,200 | — | — |
| 2002-01-16 | $5.29 | $6.21 | 56,000 | — | — |
| 2002-01-15 | $5.27 | $6.19 | 17,600 | — | — |
| 2002-01-14 | $5.20 | $6.10 | 97,600 | — | — |
| 2002-01-11 | $5.31 | $6.24 | 28,400 | — | — |
| 2002-01-10 | $5.25 | $6.16 | 1,200 | — | — |
| 2002-01-09 | $5.25 | $6.17 | 4,800 | — | — |
| 2002-01-08 | $5.28 | $6.19 | 1,600 | — | — |
| 2002-01-07 | $5.30 | $6.22 | 12,800 | — | — |
| 2002-01-04 | $5.30 | $6.22 | 46,400 | — | — |
| 2002-01-03 | $5.26 | $6.18 | 15,600 | — | — |
| 2002-01-02 | $5.26 | $6.18 | 6,800 | — | — |