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
- 1999-02-04 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 | $2.19 | $2.19 | 2,247,600 | — | — |
| 2002-12-30 | $2.18 | $2.18 | 2,656,800 | — | — |
| 2002-12-27 | $2.19 | $2.19 | 1,884,600 | — | — |
| 2002-12-26 | $2.22 | $2.22 | 3,748,200 | — | — |
| 2002-12-24 | $2.29 | $2.29 | 1,421,400 | — | — |
| 2002-12-23 | $2.28 | $2.28 | 7,567,200 | — | — |
| 2002-12-20 | $2.18 | $2.18 | 17,390,400 | — | — |
| 2002-12-19 | $2.29 | $2.29 | 8,605,800 | — | — |
| 2002-12-18 | $2.32 | $2.32 | 8,399,400 | — | — |
| 2002-12-17 | $2.48 | $2.48 | 7,240,800 | — | — |
| 2002-12-16 | $2.43 | $2.43 | 4,529,400 | — | — |
| 2002-12-13 | $2.33 | $2.33 | 6,237,600 | — | — |
| 2002-12-12 | $2.38 | $2.38 | 3,708,600 | — | — |
| 2002-12-11 | $2.45 | $2.45 | 3,348,000 | — | — |
| 2002-12-10 | $2.46 | $2.46 | 4,157,400 | — | — |
| 2002-12-09 | $2.34 | $2.34 | 4,818,000 | — | — |
| 2002-12-06 | $2.46 | $2.46 | 6,117,600 | — | — |
| 2002-12-05 | $2.49 | $2.49 | 5,385,000 | — | — |
| 2002-12-04 | $2.45 | $2.45 | 4,910,400 | — | — |
| 2002-12-03 | $2.48 | $2.48 | 7,348,800 | — | — |
| 2002-12-02 | $2.54 | $2.54 | 6,696,000 | — | — |
| 2002-11-29 | $2.55 | $2.55 | 1,233,600 | — | — |
| 2002-11-27 | $2.54 | $2.54 | 10,620,600 | — | — |
| 2002-11-26 | $2.49 | $2.49 | 23,700,600 | — | — |
| 2002-11-25 | $2.42 | $2.42 | 8,909,400 | — | — |
| 2002-11-22 | $2.34 | $2.34 | 33,818,400 | — | — |
| 2002-11-21 | $2.53 | $2.53 | 15,918,000 | — | — |
| 2002-11-20 | $2.42 | $2.42 | 9,301,200 | — | — |
| 2002-11-19 | $2.36 | $2.36 | 10,090,200 | — | — |
| 2002-11-18 | $2.46 | $2.46 | 8,679,600 | — | — |
| 2002-11-15 | $2.50 | $2.50 | 6,958,800 | — | — |
| 2002-11-14 | $2.47 | $2.47 | 13,594,200 | — | — |
| 2002-11-13 | $2.33 | $2.33 | 22,791,600 | — | — |
| 2002-11-12 | $2.43 | $2.43 | 21,635,400 | — | — |
| 2002-11-11 | $2.60 | $2.60 | 22,527,000 | — | — |
| 2002-11-08 | $2.76 | $2.76 | 73,623,600 | — | — |
| 2002-11-07 | $2.18 | $2.18 | 7,623,600 | — | — |
| 2002-11-06 | $2.23 | $2.23 | 6,317,400 | — | — |
| 2002-11-05 | $2.16 | $2.16 | 5,302,200 | — | — |
| 2002-11-04 | $2.26 | $2.26 | 11,309,400 | — | — |
| 2002-11-01 | $2.13 | $2.13 | 5,816,400 | — | — |
| 2002-10-31 | $2.08 | $2.08 | 5,492,400 | — | — |
| 2002-10-30 | $2.12 | $2.12 | 6,468,600 | — | — |
| 2002-10-29 | $2.02 | $2.02 | 5,866,800 | — | — |
| 2002-10-28 | $2.04 | $2.04 | 8,881,800 | — | — |
| 2002-10-25 | $2.10 | $2.10 | 4,648,800 | — | — |
| 2002-10-24 | $2.08 | $2.08 | 4,798,200 | — | — |
| 2002-10-23 | $2.07 | $2.07 | 4,351,200 | — | — |
| 2002-10-22 | $2.03 | $2.03 | 8,071,800 | — | — |
| 2002-10-21 | $2.04 | $2.04 | 8,783,400 | — | — |
| 2002-10-18 | $1.90 | $1.90 | 3,295,200 | — | — |
| 2002-10-17 | $1.91 | $1.91 | 7,794,000 | — | — |
| 2002-10-16 | $1.85 | $1.85 | 7,621,800 | — | — |
| 2002-10-15 | $1.92 | $1.92 | 11,382,000 | — | — |
| 2002-10-14 | $1.75 | $1.75 | 3,160,200 | — | — |
| 2002-10-11 | $1.71 | $1.71 | 8,247,000 | — | — |
| 2002-10-10 | $1.57 | $1.57 | 8,107,800 | — | — |
| 2002-10-09 | $1.50 | $1.50 | 7,062,600 | — | — |
| 2002-10-08 | $1.51 | $1.51 | 9,157,800 | — | — |
| 2002-10-07 | $1.40 | $1.40 | 7,278,000 | — | — |
| 2002-10-04 | $1.47 | $1.47 | 20,602,800 | — | — |
| 2002-10-03 | $1.42 | $1.42 | 12,426,600 | — | — |
| 2002-10-02 | $1.50 | $1.50 | 7,734,000 | — | — |
| 2002-10-01 | $1.56 | $1.56 | 9,364,200 | — | — |
| 2002-09-30 | $1.57 | $1.57 | 5,216,400 | — | — |
| 2002-09-27 | $1.54 | $1.54 | 3,607,800 | — | — |
| 2002-09-26 | $1.55 | $1.55 | 7,051,800 | — | — |
| 2002-09-25 | $1.55 | $1.55 | 6,050,400 | — | — |
| 2002-09-24 | $1.45 | $1.45 | 14,194,200 | — | — |
| 2002-09-23 | $1.50 | $1.50 | 8,194,800 | — | — |
| 2002-09-20 | $1.53 | $1.53 | 7,335,600 | — | — |
| 2002-09-19 | $1.55 | $1.55 | 5,331,000 | — | — |
| 2002-09-18 | $1.58 | $1.58 | 8,103,000 | — | — |
| 2002-09-17 | $1.66 | $1.66 | 3,288,600 | — | — |
| 2002-09-16 | $1.67 | $1.67 | 2,491,200 | — | — |
| 2002-09-13 | $1.68 | $1.68 | 3,684,600 | — | — |
| 2002-09-12 | $1.69 | $1.69 | 3,857,400 | — | — |
| 2002-09-11 | $1.79 | $1.79 | 2,213,400 | — | — |
| 2002-09-10 | $1.75 | $1.75 | 1,756,200 | — | — |
| 2002-09-09 | $1.75 | $1.75 | 2,688,000 | — | — |
| 2002-09-06 | $1.74 | $1.74 | 2,227,800 | — | — |
| 2002-09-05 | $1.70 | $1.70 | 3,818,400 | — | — |
| 2002-09-04 | $1.65 | $1.65 | 4,983,000 | — | — |
| 2002-09-03 | $1.66 | $1.66 | 12,738,000 | — | — |
| 2002-08-30 | $1.77 | $1.77 | 4,038,000 | — | — |
| 2002-08-29 | $1.83 | $1.83 | 3,760,200 | — | — |
| 2002-08-28 | $1.80 | $1.80 | 2,239,800 | — | — |
| 2002-08-27 | $1.91 | $1.91 | 3,088,200 | — | — |
| 2002-08-26 | $1.99 | $1.99 | 3,545,400 | — | — |
| 2002-08-23 | $1.98 | $1.98 | 4,132,800 | — | — |
| 2002-08-22 | $2.11 | $2.11 | 4,494,600 | — | — |
| 2002-08-21 | $2.07 | $2.07 | 6,993,600 | — | — |
| 2002-08-20 | $2.06 | $2.06 | 16,770,000 | — | — |
| 2002-08-19 | $1.92 | $1.92 | 9,121,800 | — | — |
| 2002-08-16 | $1.75 | $1.75 | 4,786,800 | — | — |
| 2002-08-15 | $1.72 | $1.72 | 3,807,000 | — | — |
| 2002-08-14 | $1.75 | $1.75 | 5,776,800 | — | — |
| 2002-08-13 | $1.65 | $1.65 | 6,436,800 | — | — |
| 2002-08-12 | $1.65 | $1.65 | 7,339,800 | — | — |
| 2002-08-09 | $1.74 | $1.74 | 4,194,000 | — | — |
| 2002-08-08 | $1.73 | $1.73 | 8,032,200 | — | — |
| 2002-08-07 | $1.67 | $1.67 | 8,346,600 | — | — |
| 2002-08-06 | $1.70 | $1.70 | 13,313,400 | — | — |
| 2002-08-05 | $1.59 | $1.59 | 8,054,400 | — | — |
| 2002-08-02 | $1.74 | $1.74 | 10,162,800 | — | — |
| 2002-08-01 | $1.84 | $1.84 | 10,772,400 | — | — |
| 2002-07-31 | $1.96 | $1.96 | 10,719,000 | — | — |
| 2002-07-30 | $2.14 | $2.14 | 9,276,600 | — | — |
| 2002-07-29 | $2.00 | $2.00 | 8,040,000 | — | — |
| 2002-07-26 | $1.92 | $1.92 | 7,790,400 | — | — |
| 2002-07-25 | $1.96 | $1.96 | 14,778,000 | — | — |
| 2002-07-24 | $2.14 | $2.14 | 20,463,600 | — | — |
| 2002-07-23 | $2.17 | $2.17 | 11,491,200 | — | — |
| 2002-07-22 | $2.27 | $2.27 | 13,702,800 | — | — |
| 2002-07-19 | $2.15 | $2.15 | 10,326,600 | — | — |
| 2002-07-18 | $2.21 | $2.21 | 13,846,800 | — | — |
| 2002-07-17 | $2.34 | $2.34 | 15,730,200 | — | — |
| 2002-07-16 | $2.49 | $2.49 | 16,807,800 | — | — |
| 2002-07-15 | $2.38 | $2.38 | 14,928,000 | — | — |
| 2002-07-12 | $2.30 | $2.30 | 7,275,000 | — | — |
| 2002-07-11 | $2.22 | $2.22 | 15,085,800 | — | — |
| 2002-07-10 | $2.13 | $2.13 | 8,106,000 | — | — |
| 2002-07-09 | $2.17 | $2.17 | 8,166,600 | — | — |
| 2002-07-08 | $2.13 | $2.13 | 9,912,000 | — | — |
| 2002-07-05 | $2.23 | $2.23 | 11,988,000 | — | — |
| 2002-07-03 | $2.12 | $2.12 | 53,662,200 | — | — |
| 2002-07-02 | $1.74 | $1.74 | 19,797,600 | — | — |
| 2002-07-01 | $1.80 | $1.80 | 13,863,600 | — | — |
| 2002-06-28 | $1.90 | $1.90 | 5,855,400 | — | — |
| 2002-06-27 | $1.90 | $1.90 | 14,966,400 | — | — |
| 2002-06-26 | $1.92 | $1.92 | 12,459,000 | — | — |
| 2002-06-25 | $1.90 | $1.90 | 12,427,200 | — | — |
| 2002-06-24 | $1.96 | $1.96 | 19,189,200 | — | — |
| 2002-06-21 | $1.91 | $1.91 | 15,861,600 | — | — |
| 2002-06-20 | $1.94 | $1.94 | 11,349,000 | — | — |
| 2002-06-19 | $1.98 | $1.98 | 16,630,800 | — | — |
| 2002-06-18 | $2.01 | $2.01 | 13,667,400 | — | — |
| 2002-06-17 | $2.09 | $2.09 | 26,710,800 | — | — |
| 2002-06-14 | $2.08 | $2.08 | 8,871,000 | — | — |
| 2002-06-13 | $2.09 | $2.09 | 17,443,200 | — | — |
| 2002-06-12 | $2.20 | $2.20 | 13,260,600 | — | — |
| 2002-06-11 | $2.26 | $2.26 | 5,237,400 | — | — |
| 2002-06-10 | $2.26 | $2.26 | 4,569,600 | — | — |
| 2002-06-07 | $2.24 | $2.24 | 11,917,800 | — | — |
| 2002-06-06 | $2.20 | $2.20 | 9,633,000 | — | — |
| 2002-06-05 | $2.33 | $2.33 | 13,025,400 | — | — |
| 2002-06-04 | $2.50 | $2.50 | 8,388,000 | — | — |
| 2002-06-03 | $2.41 | $2.41 | 11,808,600 | — | — |
| 2002-05-31 | $2.52 | $2.52 | 45,844,200 | — | — |
| 2002-05-30 | $2.44 | $2.44 | 17,268,000 | — | — |
| 2002-05-29 | $2.50 | $2.50 | 22,822,800 | — | — |
| 2002-05-28 | $2.65 | $2.65 | 12,795,600 | — | — |
| 2002-05-24 | $2.75 | $2.75 | 4,915,200 | — | — |
| 2002-05-23 | $2.78 | $2.78 | 15,016,200 | — | — |
| 2002-05-22 | $2.79 | $2.79 | 8,232,600 | — | — |
| 2002-05-21 | $2.79 | $2.79 | 7,048,800 | — | — |
| 2002-05-20 | $2.81 | $2.81 | 6,227,400 | — | — |
| 2002-05-17 | $2.86 | $2.86 | 13,082,400 | — | — |
| 2002-05-16 | $2.88 | $2.88 | 5,724,000 | — | — |
| 2002-05-15 | $2.85 | $2.85 | 14,109,000 | — | — |
| 2002-05-14 | $2.79 | $2.79 | 9,672,000 | — | — |
| 2002-05-13 | $2.66 | $2.66 | 12,728,400 | — | — |
| 2002-05-10 | $2.56 | $2.56 | 19,750,200 | — | — |
| 2002-05-09 | $2.70 | $2.70 | 35,041,200 | — | — |
| 2002-05-08 | $3.05 | $3.05 | 12,800,400 | — | — |
| 2002-05-07 | $2.76 | $2.76 | 13,152,600 | — | — |
| 2002-05-06 | $2.72 | $2.72 | 7,635,600 | — | — |
| 2002-05-03 | $2.73 | $2.73 | 10,974,600 | — | — |
| 2002-05-02 | $2.89 | $2.89 | 14,710,800 | — | — |
| 2002-05-01 | $3.00 | $3.00 | 16,502,400 | — | — |
| 2002-04-30 | $2.95 | $2.95 | 15,286,200 | — | — |
| 2002-04-29 | $2.85 | $2.85 | 15,700,800 | — | — |
| 2002-04-26 | $3.02 | $3.02 | 8,692,200 | — | — |
| 2002-04-25 | $3.10 | $3.10 | 12,739,800 | — | — |
| 2002-04-24 | $3.11 | $3.11 | 12,123,000 | — | — |
| 2002-04-23 | $3.26 | $3.26 | 9,405,000 | — | — |
| 2002-04-22 | $3.31 | $3.31 | 8,584,800 | — | — |
| 2002-04-19 | $3.48 | $3.48 | 8,828,400 | — | — |
| 2002-04-18 | $3.52 | $3.52 | 14,301,600 | — | — |
| 2002-04-17 | $3.63 | $3.63 | 11,331,600 | — | — |
| 2002-04-16 | $3.67 | $3.67 | 16,646,400 | — | — |
| 2002-04-15 | $3.47 | $3.47 | 13,594,800 | — | — |
| 2002-04-12 | $3.40 | $3.40 | 6,213,600 | — | — |
| 2002-04-11 | $3.33 | $3.33 | 26,302,200 | — | — |
| 2002-04-10 | $3.37 | $3.37 | 82,367,400 | — | — |
| 2002-04-09 | $3.88 | $3.88 | 37,761,000 | — | — |
| 2002-04-08 | $3.94 | $3.94 | 25,371,600 | — | — |
| 2002-04-05 | $4.27 | $4.27 | 12,955,800 | — | — |
| 2002-04-04 | $4.42 | $4.42 | 16,762,200 | — | — |
| 2002-04-03 | $4.33 | $4.33 | 15,586,200 | — | — |
| 2002-04-02 | $4.64 | $4.64 | 11,280,600 | — | — |
| 2002-04-01 | $4.86 | $4.86 | 8,832,000 | — | — |
| 2002-03-28 | $4.63 | $4.63 | 5,362,200 | — | — |
| 2002-03-27 | $4.57 | $4.57 | 7,131,000 | — | — |
| 2002-03-26 | $4.49 | $4.49 | 10,038,600 | — | — |
| 2002-03-25 | $4.29 | $4.29 | 9,107,400 | — | — |
| 2002-03-22 | $4.37 | $4.37 | 12,249,600 | — | — |
| 2002-03-21 | $4.34 | $4.34 | 12,679,800 | — | — |
| 2002-03-20 | $4.38 | $4.38 | 7,956,600 | — | — |
| 2002-03-19 | $4.57 | $4.57 | 7,392,600 | — | — |
| 2002-03-18 | $4.58 | $4.58 | 9,852,000 | — | — |
| 2002-03-15 | $4.51 | $4.51 | 8,384,400 | — | — |
| 2002-03-14 | $4.65 | $4.65 | 6,925,800 | — | — |
| 2002-03-13 | $4.72 | $4.72 | 8,722,200 | — | — |
| 2002-03-12 | $4.88 | $4.88 | 26,677,200 | — | — |
| 2002-03-11 | $4.69 | $4.69 | 7,506,000 | — | — |
| 2002-03-08 | $4.62 | $4.62 | 10,828,200 | — | — |
| 2002-03-07 | $4.66 | $4.66 | 15,760,800 | — | — |
| 2002-03-06 | $4.55 | $4.55 | 10,524,600 | — | — |
| 2002-03-05 | $4.34 | $4.34 | 13,136,400 | — | — |
| 2002-03-04 | $4.29 | $4.29 | 18,159,600 | — | — |
| 2002-03-01 | $3.98 | $3.98 | 6,351,000 | — | — |
| 2002-02-28 | $3.82 | $3.82 | 6,722,400 | — | — |
| 2002-02-27 | $3.93 | $3.93 | 8,665,200 | — | — |
| 2002-02-26 | $3.86 | $3.86 | 8,883,000 | — | — |
| 2002-02-25 | $3.83 | $3.83 | 5,552,400 | — | — |
| 2002-02-22 | $3.66 | $3.66 | 9,821,400 | — | — |
| 2002-02-21 | $3.75 | $3.75 | 6,948,600 | — | — |
| 2002-02-20 | $3.75 | $3.75 | 11,841,600 | — | — |
| 2002-02-19 | $3.80 | $3.80 | 15,003,600 | — | — |
| 2002-02-15 | $3.82 | $3.82 | 5,254,200 | — | — |
| 2002-02-14 | $3.82 | $3.82 | 6,585,600 | — | — |
| 2002-02-13 | $3.93 | $3.93 | 9,703,800 | — | — |
| 2002-02-12 | $3.99 | $3.99 | 7,825,200 | — | — |
| 2002-02-11 | $3.90 | $3.90 | 4,425,000 | — | — |
| 2002-02-08 | $3.72 | $3.72 | 7,332,600 | — | — |
| 2002-02-07 | $3.71 | $3.71 | 7,629,600 | — | — |
| 2002-02-06 | $3.71 | $3.71 | 16,339,800 | — | — |
| 2002-02-05 | $3.86 | $3.86 | 12,492,000 | — | — |
| 2002-02-04 | $3.90 | $3.90 | 12,984,600 | — | — |
| 2002-02-01 | $4.18 | $4.18 | 10,091,400 | — | — |
| 2002-01-31 | $4.27 | $4.27 | 25,725,600 | — | — |
| 2002-01-30 | $4.09 | $4.09 | 15,229,800 | — | — |
| 2002-01-29 | $3.98 | $3.98 | 29,427,600 | — | — |
| 2002-01-28 | $3.71 | $3.71 | 18,066,000 | — | — |
| 2002-01-25 | $3.75 | $3.75 | 25,706,400 | — | — |
| 2002-01-24 | $3.91 | $3.91 | 51,109,200 | — | — |
| 2002-01-23 | $3.53 | $3.53 | 12,950,400 | — | — |
| 2002-01-22 | $3.52 | $3.52 | 10,917,000 | — | — |
| 2002-01-18 | $3.66 | $3.66 | 8,283,000 | — | — |
| 2002-01-17 | $3.73 | $3.73 | 7,028,400 | — | — |
| 2002-01-16 | $3.57 | $3.57 | 10,560,600 | — | — |
| 2002-01-15 | $3.72 | $3.72 | 13,186,200 | — | — |
| 2002-01-14 | $3.78 | $3.78 | 6,447,600 | — | — |
| 2002-01-11 | $3.96 | $3.96 | 9,133,200 | — | — |
| 2002-01-10 | $3.87 | $3.87 | 7,555,800 | — | — |
| 2002-01-09 | $3.91 | $3.91 | 13,927,200 | — | — |
| 2002-01-08 | $4.08 | $4.08 | 15,564,000 | — | — |
| 2002-01-07 | $4.27 | $4.27 | 9,226,200 | — | — |
| 2002-01-04 | $4.42 | $4.42 | 16,593,000 | — | — |
| 2002-01-03 | $4.43 | $4.43 | 19,550,400 | — | — |
| 2002-01-02 | $4.08 | $4.08 | 5,870,400 | — | — |