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
- 1993-11-24 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 | $2.57 | $3.10 | 27,198 | — | — |
| 2002-12-30 | $2.98 | $3.60 | 37,554 | — | — |
| 2002-12-27 | $2.85 | $3.44 | 7,056 | — | — |
| 2002-12-26 | $2.87 | $3.47 | 42,106 | — | — |
| 2002-12-24 | $2.79 | $3.38 | 10,583 | — | — |
| 2002-12-23 | $2.68 | $3.24 | 11,949 | — | — |
| 2002-12-20 | $2.64 | $3.19 | 105,834 | — | — |
| 2002-12-19 | $2.69 | $3.25 | 71,580 | — | — |
| 2002-12-18 | $2.64 | $3.19 | 59,517 | — | — |
| 2002-12-17 | $2.49 | $3.00 | 82,391 | — | — |
| 2002-12-16 | $2.50 | $3.03 | 201,198 | — | — |
| 2002-12-13 | $2.55 | $3.08 | 19,460 | — | — |
| 2002-12-12 | $2.60 | $3.14 | 53,258 | — | — |
| 2002-12-11 | $2.89 | $3.49 | 3,642 | — | — |
| 2002-12-10 | $2.97 | $3.59 | 31,864 | — | — |
| 2002-12-09 | $2.86 | $3.45 | 86,602 | — | — |
| 2002-12-06 | $2.99 | $3.61 | 13,315 | — | — |
| 2002-12-05 | $2.97 | $3.59 | 13,884 | — | — |
| 2002-12-04 | $2.99 | $3.61 | 61,452 | — | — |
| 2002-12-03 | $2.94 | $3.56 | 89,105 | — | — |
| 2002-12-02 | $2.82 | $3.41 | 44,951 | — | — |
| 2002-11-29 | $2.74 | $3.31 | 34,254 | — | — |
| 2002-11-27 | $3.01 | $3.63 | 58,493 | — | — |
| 2002-11-26 | $2.90 | $3.50 | 141,453 | — | — |
| 2002-11-25 | $2.99 | $3.61 | 120,059 | — | — |
| 2002-11-22 | $2.95 | $3.57 | 116,417 | — | — |
| 2002-11-21 | $2.95 | $3.57 | 55,421 | — | — |
| 2002-11-20 | $2.84 | $3.43 | 89,674 | — | — |
| 2002-11-19 | $2.76 | $3.33 | 142,022 | — | — |
| 2002-11-18 | $2.84 | $3.43 | 76,360 | — | — |
| 2002-11-15 | $2.70 | $3.26 | 119,490 | — | — |
| 2002-11-14 | $2.76 | $3.33 | 82,277 | — | — |
| 2002-11-13 | $3.02 | $3.65 | 139,974 | — | — |
| 2002-11-12 | $2.69 | $3.25 | 80,570 | — | — |
| 2002-11-11 | $2.63 | $3.17 | 21,167 | — | — |
| 2002-11-08 | $2.44 | $2.95 | 121,652 | — | — |
| 2002-11-07 | $2.40 | $2.90 | 31,067 | — | — |
| 2002-11-06 | $2.37 | $2.87 | 14,111 | — | — |
| 2002-11-05 | $2.28 | $2.76 | 17,639 | — | — |
| 2002-11-04 | $2.16 | $2.61 | 20,598 | — | — |
| 2002-11-01 | $2.37 | $2.87 | 26,060 | — | — |
| 2002-10-31 | $2.33 | $2.81 | 19,687 | — | — |
| 2002-10-30 | $2.33 | $2.81 | 40,285 | — | — |
| 2002-10-29 | $2.26 | $2.73 | 11,266 | — | — |
| 2002-10-28 | $2.41 | $2.91 | 13,315 | — | — |
| 2002-10-25 | $2.37 | $2.87 | 8,876 | — | — |
| 2002-10-24 | $2.28 | $2.76 | 49,731 | — | — |
| 2002-10-23 | $2.30 | $2.78 | 106,403 | — | — |
| 2002-10-22 | $2.36 | $2.85 | 70,215 | — | — |
| 2002-10-21 | $2.33 | $2.81 | 24,808 | — | — |
| 2002-10-18 | $2.28 | $2.75 | 72,377 | — | — |
| 2002-10-17 | $2.26 | $2.73 | 67,597 | — | — |
| 2002-10-16 | $2.35 | $2.84 | 48,137 | — | — |
| 2002-10-15 | $2.39 | $2.89 | 113,800 | — | — |
| 2002-10-14 | $2.28 | $2.76 | 19,346 | — | — |
| 2002-10-11 | $1.97 | $2.38 | 104,582 | — | — |
| 2002-10-10 | $1.92 | $2.33 | 18,436 | — | — |
| 2002-10-09 | $1.71 | $2.07 | 6,942 | — | — |
| 2002-10-08 | $1.76 | $2.12 | 15,135 | — | — |
| 2002-10-07 | $1.82 | $2.20 | 45,292 | — | — |
| 2002-10-04 | $1.80 | $2.18 | 29,133 | — | — |
| 2002-10-03 | $1.67 | $2.02 | 45,179 | — | — |
| 2002-10-02 | $1.54 | $1.86 | 8,080 | — | — |
| 2002-10-01 | $1.54 | $1.86 | 4,893 | — | — |
| 2002-09-30 | $1.54 | $1.86 | 9,104 | — | — |
| 2002-09-27 | $1.49 | $1.81 | 63,500 | — | — |
| 2002-09-26 | $1.43 | $1.73 | 35,278 | — | — |
| 2002-09-25 | $1.48 | $1.78 | 69,873 | — | — |
| 2002-09-24 | $1.41 | $1.70 | 10,242 | — | — |
| 2002-09-23 | $1.41 | $1.70 | 2,276 | — | — |
| 2002-09-20 | $1.42 | $1.72 | 40,854 | — | — |
| 2002-09-19 | $1.54 | $1.86 | 37,099 | — | — |
| 2002-09-18 | $1.45 | $1.75 | 20,484 | — | — |
| 2002-09-17 | $1.49 | $1.81 | 19,801 | — | — |
| 2002-09-16 | $1.63 | $1.96 | 33,799 | — | — |
| 2002-09-13 | $1.68 | $2.03 | 41,765 | — | — |
| 2002-09-12 | $1.72 | $2.08 | 44,837 | — | — |
| 2002-09-11 | $1.54 | $1.86 | 6,145 | — | — |
| 2002-09-10 | $1.41 | $1.70 | 6,031 | — | — |
| 2002-09-09 | $1.49 | $1.81 | 13,656 | — | — |
| 2002-09-06 | $1.45 | $1.75 | 7,511 | — | — |
| 2002-09-05 | $1.45 | $1.75 | 23,898 | — | — |
| 2002-09-04 | $1.49 | $1.79 | 22,874 | — | — |
| 2002-09-03 | $1.45 | $1.75 | 6,373 | — | — |
| 2002-08-30 | $1.54 | $1.86 | 48,137 | — | — |
| 2002-08-29 | $1.63 | $1.96 | 21,281 | — | — |
| 2002-08-28 | $1.60 | $1.93 | 13,087 | — | — |
| 2002-08-27 | $1.67 | $2.02 | 10,014 | — | — |
| 2002-08-26 | $1.67 | $2.02 | 20,825 | — | — |
| 2002-08-23 | $1.67 | $2.02 | 62,362 | — | — |
| 2002-08-22 | $1.74 | $2.10 | 119,718 | — | — |
| 2002-08-21 | $1.76 | $2.12 | 113,231 | — | — |
| 2002-08-20 | $1.69 | $2.04 | 105,265 | — | — |
| 2002-08-19 | $1.58 | $1.91 | 54,852 | — | — |
| 2002-08-16 | $1.55 | $1.87 | 40,740 | — | — |
| 2002-08-15 | $1.49 | $1.81 | 28,791 | — | — |
| 2002-08-14 | $1.45 | $1.75 | 13,201 | — | — |
| 2002-08-13 | $1.47 | $1.77 | 52,689 | — | — |
| 2002-08-12 | $1.45 | $1.75 | 8,763 | — | — |
| 2002-08-09 | $1.43 | $1.73 | 6,714 | — | — |
| 2002-08-08 | $1.47 | $1.77 | 187,429 | — | — |
| 2002-08-07 | $1.38 | $1.67 | 4,552 | — | — |
| 2002-08-06 | $1.41 | $1.70 | 54,738 | — | — |
| 2002-08-05 | $1.32 | $1.59 | 38,464 | — | — |
| 2002-08-02 | $1.34 | $1.62 | 2,731 | — | — |
| 2002-08-01 | $1.34 | $1.62 | 24,581 | — | — |
| 2002-07-31 | $1.41 | $1.70 | 53,031 | — | — |
| 2002-07-30 | $1.45 | $1.75 | 28,222 | — | — |
| 2002-07-29 | $1.46 | $1.76 | 65,549 | — | — |
| 2002-07-26 | $1.45 | $1.75 | 12,063 | — | — |
| 2002-07-25 | $1.48 | $1.78 | 12,518 | — | — |
| 2002-07-24 | $1.44 | $1.74 | 35,847 | — | — |
| 2002-07-23 | $1.50 | $1.82 | 46,203 | — | — |
| 2002-07-22 | $1.59 | $1.92 | 50,527 | — | — |
| 2002-07-19 | $1.71 | $2.07 | 114,710 | — | — |
| 2002-07-18 | $1.55 | $1.87 | 27,653 | — | — |
| 2002-07-17 | $1.51 | $1.83 | 57,469 | — | — |
| 2002-07-16 | $1.48 | $1.78 | 5,121 | — | — |
| 2002-07-15 | $1.41 | $1.70 | 24,239 | — | — |
| 2002-07-12 | $1.43 | $1.73 | 50,300 | — | — |
| 2002-07-11 | $1.41 | $1.71 | 55,990 | — | — |
| 2002-07-10 | $1.41 | $1.71 | 56,672 | — | — |
| 2002-07-09 | $1.70 | $2.05 | 77,498 | — | — |
| 2002-07-08 | $1.50 | $1.82 | 57,583 | — | — |
| 2002-07-05 | $1.42 | $1.72 | 186,860 | — | — |
| 2002-07-03 | $1.23 | $1.49 | 30,043 | — | — |
| 2002-07-02 | $1.19 | $1.43 | 94,454 | — | — |
| 2002-07-01 | $1.27 | $1.54 | 140,543 | — | — |
| 2002-06-28 | $1.27 | $1.54 | 369,964 | — | — |
| 2002-06-27 | $1.17 | $1.41 | 299,294 | — | — |
| 2002-06-26 | $1.14 | $1.38 | 105,493 | — | — |
| 2002-06-25 | $1.20 | $1.44 | 11,608 | — | — |
| 2002-06-24 | $1.20 | $1.45 | 130,415 | — | — |
| 2002-06-21 | $1.23 | $1.49 | 79,091 | — | — |
| 2002-06-20 | $1.32 | $1.59 | 268,454 | — | — |
| 2002-06-19 | $1.19 | $1.43 | 137,243 | — | — |
| 2002-06-18 | $1.19 | $1.43 | 26,743 | — | — |
| 2002-06-17 | $1.16 | $1.40 | 20,484 | — | — |
| 2002-06-14 | $1.13 | $1.37 | 94,226 | — | — |
| 2002-06-13 | $1.20 | $1.45 | 12,518 | — | — |
| 2002-06-12 | $1.23 | $1.49 | 85,578 | — | — |
| 2002-06-11 | $1.41 | $1.70 | 18,322 | — | — |
| 2002-06-10 | $1.44 | $1.74 | 16,273 | — | — |
| 2002-06-07 | $1.56 | $1.88 | 21,394 | — | — |
| 2002-06-06 | $1.58 | $1.91 | 102,989 | — | — |
| 2002-06-05 | $1.63 | $1.96 | 132,122 | — | — |
| 2002-06-04 | $1.42 | $1.72 | 61,566 | — | — |
| 2002-06-03 | $1.51 | $1.83 | 104,810 | — | — |
| 2002-05-31 | $1.34 | $1.62 | 29,247 | — | — |
| 2002-05-30 | $1.39 | $1.68 | 40,627 | — | — |
| 2002-05-29 | $1.39 | $1.68 | 49,048 | — | — |
| 2002-05-28 | $1.34 | $1.61 | 33,457 | — | — |
| 2002-05-24 | $1.33 | $1.60 | 14,225 | — | — |
| 2002-05-23 | $1.31 | $1.58 | 45,634 | — | — |
| 2002-05-22 | $1.23 | $1.49 | 47,455 | — | — |
| 2002-05-21 | $1.27 | $1.54 | 75,791 | — | — |
| 2002-05-20 | $1.32 | $1.59 | 86,943 | — | — |
| 2002-05-17 | $1.49 | $1.79 | 21,508 | — | — |
| 2002-05-16 | $1.66 | $2.01 | 47,227 | — | — |
| 2002-05-15 | $1.76 | $2.12 | 17,070 | — | — |
| 2002-05-14 | $1.85 | $2.23 | 33,343 | — | — |
| 2002-05-13 | $1.71 | $2.07 | 49,162 | — | — |
| 2002-05-10 | $1.83 | $2.21 | 96,047 | — | — |
| 2002-05-09 | $1.99 | $2.40 | 16,387 | — | — |
| 2002-05-08 | $2.00 | $2.42 | 23,557 | — | — |
| 2002-05-07 | $2.09 | $2.53 | 27,198 | — | — |
| 2002-05-06 | $2.28 | $2.76 | 75,222 | — | — |
| 2002-05-03 | $2.11 | $2.55 | 58,721 | — | — |
| 2002-05-02 | $2.24 | $2.71 | 34,481 | — | — |
| 2002-05-01 | $2.33 | $2.81 | 16,615 | — | — |
| 2002-04-30 | $2.33 | $2.81 | 92,747 | — | — |
| 2002-04-29 | $2.33 | $2.81 | 90,130 | — | — |
| 2002-04-26 | $2.19 | $2.64 | 38,123 | — | — |
| 2002-04-25 | $2.05 | $2.47 | 47,341 | — | — |
| 2002-04-24 | $1.94 | $2.35 | 105,379 | — | — |
| 2002-04-23 | $2.11 | $2.55 | 69,532 | — | — |
| 2002-04-22 | $2.36 | $2.86 | 224,755 | — | — |
| 2002-04-19 | $2.20 | $2.65 | 382,482 | — | — |
| 2002-04-18 | $2.21 | $2.67 | 227,486 | — | — |
| 2002-04-17 | $1.89 | $2.28 | 35,278 | — | — |
| 2002-04-16 | $1.93 | $2.34 | 32,774 | — | — |
| 2002-04-15 | $1.91 | $2.30 | 111,410 | — | — |
| 2002-04-12 | $1.93 | $2.34 | 71,922 | — | — |
| 2002-04-11 | $1.96 | $2.37 | 59,859 | — | — |
| 2002-04-10 | $2.14 | $2.58 | 70,784 | — | — |
| 2002-04-09 | $2.13 | $2.57 | 27,198 | — | — |
| 2002-04-08 | $2.24 | $2.71 | 29,929 | — | — |
| 2002-04-05 | $2.28 | $2.76 | 34,481 | — | — |
| 2002-04-04 | $2.33 | $2.81 | 74,539 | — | — |
| 2002-04-03 | $2.19 | $2.64 | 39,716 | — | — |
| 2002-04-02 | $2.42 | $2.92 | 140,315 | — | — |
| 2002-04-01 | $2.46 | $2.97 | 73,515 | — | — |
| 2002-03-28 | $2.15 | $2.60 | 83,643 | — | — |
| 2002-03-27 | $2.11 | $2.55 | 192,777 | — | — |
| 2002-03-26 | $2.13 | $2.57 | 53,600 | — | — |
| 2002-03-25 | $2.24 | $2.71 | 63,273 | — | — |
| 2002-03-22 | $2.39 | $2.89 | 58,835 | — | — |
| 2002-03-21 | $2.55 | $3.08 | 30,271 | — | — |
| 2002-03-20 | $2.47 | $2.98 | 59,517 | — | — |
| 2002-03-19 | $2.64 | $3.19 | 18,663 | — | — |
| 2002-03-18 | $2.71 | $3.27 | 25,946 | — | — |
| 2002-03-15 | $2.64 | $3.19 | 22,874 | — | — |
| 2002-03-14 | $2.63 | $3.17 | 84,098 | — | — |
| 2002-03-13 | $2.59 | $3.13 | 27,995 | — | — |
| 2002-03-12 | $2.64 | $3.19 | 17,184 | — | — |
| 2002-03-11 | $2.77 | $3.34 | 36,985 | — | — |
| 2002-03-08 | $2.72 | $3.28 | 139,405 | — | — |
| 2002-03-07 | $2.81 | $3.40 | 185,039 | — | — |
| 2002-03-06 | $2.86 | $3.45 | 279,720 | — | — |
| 2002-03-05 | $2.63 | $3.17 | 39,716 | — | — |
| 2002-03-04 | $2.42 | $2.92 | 167,627 | — | — |
| 2002-03-01 | $2.56 | $3.09 | 587,777 | — | — |
| 2002-02-28 | $2.43 | $2.93 | 216,903 | — | — |
| 2002-02-27 | $1.99 | $2.40 | 272,210 | — | — |
| 2002-02-26 | $2.07 | $2.51 | 53,145 | — | — |
| 2002-02-25 | $2.11 | $2.55 | 160,230 | — | — |
| 2002-02-22 | $1.98 | $2.39 | 216,903 | — | — |
| 2002-02-21 | $2.14 | $2.58 | 236,818 | — | — |
| 2002-02-20 | $2.37 | $2.87 | 222,934 | — | — |
| 2002-02-19 | $2.62 | $3.16 | 84,781 | — | — |
| 2002-02-15 | $2.64 | $3.19 | 181,966 | — | — |
| 2002-02-14 | $2.64 | $3.19 | 217,244 | — | — |
| 2002-02-13 | $2.55 | $3.08 | 199,947 | — | — |
| 2002-02-12 | $2.74 | $3.31 | 149,875 | — | — |
| 2002-02-11 | $2.71 | $3.27 | 190,956 | — | — |
| 2002-02-08 | $2.79 | $3.38 | 59,404 | — | — |
| 2002-02-07 | $2.90 | $3.50 | 386,920 | — | — |
| 2002-02-06 | $2.64 | $3.19 | 322,737 | — | — |
| 2002-02-05 | $2.85 | $3.44 | 101,396 | — | — |
| 2002-02-04 | $3.28 | $3.96 | 67,825 | — | — |
| 2002-02-01 | $3.69 | $4.46 | 53,714 | — | — |
| 2002-01-31 | $4.29 | $5.18 | 185,266 | — | — |
| 2002-01-30 | $4.22 | $5.10 | 102,989 | — | — |
| 2002-01-29 | $4.12 | $4.98 | 213,489 | — | — |
| 2002-01-28 | $3.91 | $4.73 | 122,904 | — | — |
| 2002-01-25 | $3.74 | $4.52 | 55,876 | — | — |
| 2002-01-24 | $4.00 | $4.83 | 101,510 | — | — |
| 2002-01-23 | $4.42 | $5.34 | 117,100 | — | — |
| 2002-01-22 | $4.58 | $5.53 | 333,548 | — | — |
| 2002-01-18 | $3.12 | $3.77 | 113,003 | — | — |
| 2002-01-17 | $3.43 | $4.14 | 41,082 | — | — |
| 2002-01-16 | $3.47 | $4.19 | 45,861 | — | — |
| 2002-01-15 | $3.73 | $4.51 | 66,232 | — | — |
| 2002-01-14 | $4.39 | $5.31 | 29,360 | — | — |
| 2002-01-11 | $4.44 | $5.36 | 54,852 | — | — |
| 2002-01-10 | $4.33 | $5.23 | 59,404 | — | — |
| 2002-01-09 | $4.53 | $5.47 | 76,815 | — | — |
| 2002-01-08 | $4.96 | $6.00 | 54,055 | — | — |
| 2002-01-07 | $5.32 | $6.42 | 156,475 | — | — |
| 2002-01-04 | $5.80 | $7.01 | 28,905 | — | — |
| 2002-01-03 | $6.17 | $7.45 | 248,425 | — | — |
| 2002-01-02 | $5.94 | $7.18 | 45,748 | — | — |