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
- 1986-06-03 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 | $4.80 | $5.23 | 36,956 | — | — |
| 2002-12-30 | $4.79 | $5.22 | 39,488 | — | — |
| 2002-12-27 | $4.75 | $5.17 | 7,088 | — | — |
| 2002-12-26 | $4.75 | $5.17 | 1,519 | — | — |
| 2002-12-24 | $4.76 | $5.18 | 0 | — | — |
| 2002-12-23 | $4.76 | $5.18 | 51,638 | — | — |
| 2002-12-20 | $4.68 | $5.08 | 51,131 | — | — |
| 2002-12-19 | $4.61 | $5.01 | 11,644 | — | — |
| 2002-12-18 | $4.61 | $5.00 | 28,350 | — | — |
| 2002-12-17 | $4.62 | $5.02 | 9,619 | — | — |
| 2002-12-16 | $4.65 | $5.05 | 2,531 | — | — |
| 2002-12-13 | $4.64 | $5.04 | 4,050 | — | — |
| 2002-12-12 | $4.64 | $5.04 | 4,050 | — | — |
| 2002-12-11 | $4.66 | $5.06 | 16,706 | — | — |
| 2002-12-10 | $4.66 | $5.06 | 122,513 | — | — |
| 2002-12-09 | $4.63 | $5.02 | 6,075 | — | — |
| 2002-12-06 | $4.64 | $5.03 | 18,731 | — | — |
| 2002-12-05 | $4.64 | $5.04 | 17,719 | — | — |
| 2002-12-04 | $4.67 | $5.07 | 4,556 | — | — |
| 2002-12-03 | $4.64 | $5.04 | 16,706 | — | — |
| 2002-12-02 | $4.60 | $4.99 | 153,394 | — | — |
| 2002-11-29 | $4.52 | $4.91 | 6,581 | — | — |
| 2002-11-27 | $4.54 | $4.93 | 75,431 | — | — |
| 2002-11-26 | $4.54 | $4.93 | 8,100 | — | — |
| 2002-11-25 | $4.64 | $5.04 | 24,806 | — | — |
| 2002-11-22 | $4.66 | $5.06 | 169,088 | — | — |
| 2002-11-21 | $4.74 | $5.14 | 157,950 | — | — |
| 2002-11-20 | $4.50 | $4.89 | 391,331 | — | — |
| 2002-11-19 | $4.38 | $4.75 | 238,444 | — | — |
| 2002-11-18 | $4.33 | $4.69 | 14,681 | — | — |
| 2002-11-15 | $4.29 | $4.65 | 8,606 | — | — |
| 2002-11-14 | $4.28 | $4.64 | 23,288 | — | — |
| 2002-11-13 | $4.27 | $4.63 | 10,125 | — | — |
| 2002-11-12 | $4.33 | $4.69 | 10,125 | — | — |
| 2002-11-11 | $4.38 | $4.75 | 3,544 | — | — |
| 2002-11-08 | $4.39 | $4.76 | 19,238 | — | — |
| 2002-11-07 | $4.39 | $4.76 | 11,644 | — | — |
| 2002-11-06 | $4.40 | $4.78 | 10,125 | — | — |
| 2002-11-05 | $4.40 | $4.78 | 4,556 | — | — |
| 2002-11-04 | $4.41 | $4.79 | 341,213 | — | — |
| 2002-11-01 | $4.37 | $4.75 | 6,075 | — | — |
| 2002-10-31 | $4.38 | $4.75 | 32,400 | — | — |
| 2002-10-30 | $4.34 | $4.71 | 9,113 | — | — |
| 2002-10-29 | $4.30 | $4.67 | 12,656 | — | — |
| 2002-10-28 | $4.37 | $4.74 | 31,894 | — | — |
| 2002-10-25 | $4.29 | $4.65 | 88,594 | — | — |
| 2002-10-24 | $4.41 | $4.79 | 30,881 | — | — |
| 2002-10-23 | $4.44 | $4.82 | 48,600 | — | — |
| 2002-10-22 | $4.44 | $4.82 | 183,769 | — | — |
| 2002-10-21 | $4.42 | $4.80 | 10,125 | — | — |
| 2002-10-18 | $4.46 | $4.84 | 10,631 | — | — |
| 2002-10-17 | $4.50 | $4.89 | 42,525 | — | — |
| 2002-10-16 | $4.47 | $4.85 | 6,075 | — | — |
| 2002-10-15 | $4.48 | $4.87 | 17,213 | — | — |
| 2002-10-14 | $4.41 | $4.79 | 8,606 | — | — |
| 2002-10-11 | $4.39 | $4.76 | 7,088 | — | — |
| 2002-10-10 | $4.36 | $4.73 | 22,781 | — | — |
| 2002-10-09 | $4.40 | $4.78 | 6,581 | — | — |
| 2002-10-08 | $4.50 | $4.89 | 15,694 | — | — |
| 2002-10-07 | $4.50 | $4.89 | 106,819 | — | — |
| 2002-10-04 | $4.51 | $4.90 | 8,100 | — | — |
| 2002-10-03 | $4.46 | $4.84 | 12,150 | — | — |
| 2002-10-02 | $4.46 | $4.84 | 12,656 | — | — |
| 2002-10-01 | $4.40 | $4.77 | 38,475 | — | — |
| 2002-09-30 | $4.28 | $4.64 | 12,656 | — | — |
| 2002-09-27 | $4.27 | $4.63 | 13,163 | — | — |
| 2002-09-26 | $4.37 | $4.74 | 10,125 | — | — |
| 2002-09-25 | $4.32 | $4.68 | 26,325 | — | — |
| 2002-09-24 | $4.29 | $4.65 | 49,613 | — | — |
| 2002-09-23 | $4.32 | $4.69 | 44,044 | — | — |
| 2002-09-20 | $4.39 | $4.76 | 25,819 | — | — |
| 2002-09-19 | $4.40 | $4.78 | 69,863 | — | — |
| 2002-09-18 | $4.54 | $4.93 | 15,188 | — | — |
| 2002-09-17 | $4.56 | $4.95 | 1,519 | — | — |
| 2002-09-16 | $4.59 | $4.98 | 1,013 | — | — |
| 2002-09-13 | $4.59 | $4.98 | 5,063 | — | — |
| 2002-09-12 | $4.55 | $4.94 | 16,706 | — | — |
| 2002-09-11 | $4.52 | $4.91 | 14,175 | — | — |
| 2002-09-10 | $4.61 | $5.00 | 28,856 | — | — |
| 2002-09-09 | $4.72 | $5.12 | 18,225 | — | — |
| 2002-09-06 | $4.64 | $5.04 | 25,313 | — | — |
| 2002-09-05 | $4.66 | $5.06 | 19,744 | — | — |
| 2002-09-04 | $4.69 | $5.09 | 16,706 | — | — |
| 2002-09-03 | $4.70 | $5.10 | 31,894 | — | — |
| 2002-08-30 | $4.79 | $5.20 | 12,150 | — | — |
| 2002-08-29 | $4.77 | $5.18 | 14,175 | — | — |
| 2002-08-28 | $4.75 | $5.15 | 6,581 | — | — |
| 2002-08-27 | $4.75 | $5.15 | 16,706 | — | — |
| 2002-08-26 | $4.80 | $5.21 | 19,238 | — | — |
| 2002-08-23 | $4.88 | $5.29 | 5,569 | — | — |
| 2002-08-22 | $4.86 | $5.27 | 21,769 | — | — |
| 2002-08-21 | $4.84 | $5.25 | 5,063 | — | — |
| 2002-08-20 | $4.83 | $5.24 | 12,656 | — | — |
| 2002-08-19 | $4.82 | $5.23 | 61,256 | — | — |
| 2002-08-16 | $4.71 | $5.11 | 67,331 | — | — |
| 2002-08-15 | $4.65 | $5.05 | 103,781 | — | — |
| 2002-08-14 | $4.40 | $4.77 | 7,088 | — | — |
| 2002-08-13 | $4.42 | $4.80 | 9,113 | — | — |
| 2002-08-12 | $4.42 | $4.80 | 4,050 | — | — |
| 2002-08-09 | $4.42 | $4.80 | 2,025 | — | — |
| 2002-08-08 | $4.44 | $4.82 | 4,050 | — | — |
| 2002-08-07 | $4.41 | $4.79 | 2,531 | — | — |
| 2002-08-06 | $4.44 | $4.82 | 26,325 | — | — |
| 2002-08-05 | $4.35 | $4.72 | 35,944 | — | — |
| 2002-08-02 | $4.31 | $4.67 | 59,738 | — | — |
| 2002-08-01 | $4.49 | $4.88 | 4,556 | — | — |
| 2002-07-31 | $4.49 | $4.88 | 8,100 | — | — |
| 2002-07-30 | $4.51 | $4.90 | 1,013 | — | — |
| 2002-07-29 | $4.50 | $4.89 | 51,131 | — | — |
| 2002-07-26 | $4.41 | $4.79 | 36,956 | — | — |
| 2002-07-25 | $4.37 | $4.74 | 231,356 | — | — |
| 2002-07-24 | $4.18 | $4.53 | 252,113 | — | — |
| 2002-07-23 | $3.83 | $4.16 | 65,306 | — | — |
| 2002-07-22 | $3.89 | $4.22 | 203,006 | — | — |
| 2002-07-19 | $4.24 | $4.60 | 13,669 | — | — |
| 2002-07-18 | $4.31 | $4.68 | 25,819 | — | — |
| 2002-07-17 | $4.34 | $4.71 | 6,075 | — | — |
| 2002-07-16 | $4.33 | $4.69 | 19,744 | — | — |
| 2002-07-15 | $4.37 | $4.74 | 18,225 | — | — |
| 2002-07-12 | $4.40 | $4.78 | 2,531 | — | — |
| 2002-07-11 | $4.44 | $4.82 | 22,781 | — | — |
| 2002-07-10 | $4.49 | $4.88 | 36,956 | — | — |
| 2002-07-09 | $4.59 | $4.98 | 21,769 | — | — |
| 2002-07-08 | $4.64 | $5.04 | 3,038 | — | — |
| 2002-07-05 | $4.66 | $5.06 | 10,631 | — | — |
| 2002-07-03 | $4.61 | $5.00 | 506 | — | — |
| 2002-07-02 | $4.61 | $5.00 | 6,075 | — | — |
| 2002-07-01 | $4.66 | $5.06 | 13,163 | — | — |
| 2002-06-28 | $4.59 | $4.98 | 21,263 | — | — |
| 2002-06-27 | $4.51 | $4.90 | 3,038 | — | — |
| 2002-06-26 | $4.50 | $4.89 | 12,656 | — | — |
| 2002-06-25 | $4.49 | $4.88 | 15,694 | — | — |
| 2002-06-24 | $4.49 | $4.88 | 26,325 | — | — |
| 2002-06-21 | $4.47 | $4.85 | 5,063 | — | — |
| 2002-06-20 | $4.47 | $4.85 | 3,038 | — | — |
| 2002-06-19 | $4.46 | $4.84 | 2,025 | — | — |
| 2002-06-18 | $4.47 | $4.85 | 5,063 | — | — |
| 2002-06-17 | $4.46 | $4.84 | 8,100 | — | — |
| 2002-06-14 | $4.44 | $4.82 | 3,038 | — | — |
| 2002-06-13 | $4.49 | $4.88 | 18,731 | — | — |
| 2002-06-12 | $4.51 | $4.90 | 6,581 | — | — |
| 2002-06-11 | $4.47 | $4.85 | 10,125 | — | — |
| 2002-06-10 | $4.47 | $4.85 | 11,644 | — | — |
| 2002-06-07 | $4.49 | $4.88 | 12,656 | — | — |
| 2002-06-06 | $4.47 | $4.85 | 0 | — | — |
| 2002-06-05 | $4.47 | $4.85 | 4,556 | — | — |
| 2002-06-04 | $4.44 | $4.82 | 19,238 | — | — |
| 2002-06-03 | $4.48 | $4.87 | 6,075 | — | — |
| 2002-05-31 | $4.54 | $4.93 | 2,025 | — | — |
| 2002-05-30 | $4.54 | $4.93 | 11,644 | — | — |
| 2002-05-29 | $4.59 | $4.98 | 5,063 | — | — |
| 2002-05-28 | $4.63 | $5.02 | 5,569 | — | — |
| 2002-05-24 | $4.59 | $4.98 | 1,519 | — | — |
| 2002-05-23 | $4.59 | $4.98 | 7,594 | — | — |
| 2002-05-22 | $4.52 | $4.91 | 81,000 | — | — |
| 2002-05-21 | $4.59 | $4.98 | 24,806 | — | — |
| 2002-05-20 | $4.56 | $4.94 | 0 | — | — |
| 2002-05-17 | $4.56 | $4.94 | 506 | — | — |
| 2002-05-16 | $4.56 | $4.94 | 1,013 | — | — |
| 2002-05-15 | $4.56 | $4.94 | 3,038 | — | — |
| 2002-05-14 | $4.57 | $4.96 | 5,569 | — | — |
| 2002-05-13 | $4.54 | $4.93 | 29,869 | — | — |
| 2002-05-10 | $4.57 | $4.96 | 0 | — | — |
| 2002-05-09 | $4.57 | $4.96 | 17,213 | — | — |
| 2002-05-08 | $4.55 | $4.94 | 14,175 | — | — |
| 2002-05-07 | $4.54 | $4.93 | 27,844 | — | — |
| 2002-05-06 | $4.49 | $4.88 | 13,669 | — | — |
| 2002-05-03 | $4.45 | $4.83 | 9,619 | — | — |
| 2002-05-02 | $4.44 | $4.82 | 14,681 | — | — |
| 2002-05-01 | $4.54 | $4.92 | 19,238 | — | — |
| 2002-04-30 | $4.59 | $4.98 | 72,394 | — | — |
| 2002-04-29 | $4.54 | $4.93 | 3,038 | — | — |
| 2002-04-26 | $4.58 | $4.97 | 5,063 | — | — |
| 2002-04-25 | $4.57 | $4.96 | 18,225 | — | — |
| 2002-04-24 | $4.64 | $5.04 | 14,681 | — | — |
| 2002-04-23 | $4.57 | $4.96 | 58,219 | — | — |
| 2002-04-22 | $4.52 | $4.91 | 17,719 | — | — |
| 2002-04-19 | $4.50 | $4.89 | 21,263 | — | — |
| 2002-04-18 | $4.37 | $4.74 | 38,475 | — | — |
| 2002-04-17 | $4.29 | $4.65 | 254,644 | — | — |
| 2002-04-16 | $4.27 | $4.63 | 12,656 | — | — |
| 2002-04-15 | $4.26 | $4.62 | 20,756 | — | — |
| 2002-04-12 | $4.25 | $4.62 | 8,100 | — | — |
| 2002-04-11 | $4.26 | $4.62 | 14,175 | — | — |
| 2002-04-10 | $4.21 | $4.57 | 40,500 | — | — |
| 2002-04-09 | $4.15 | $4.50 | 31,388 | — | — |
| 2002-04-08 | $4.20 | $4.55 | 9,113 | — | — |
| 2002-04-05 | $4.15 | $4.50 | 7,594 | — | — |
| 2002-04-04 | $4.15 | $4.50 | 19,744 | — | — |
| 2002-04-03 | $4.13 | $4.48 | 2,531 | — | — |
| 2002-04-02 | $4.12 | $4.47 | 3,038 | — | — |
| 2002-04-01 | $4.15 | $4.50 | 34,425 | — | — |
| 2002-03-28 | $4.27 | $4.63 | 6,075 | — | — |
| 2002-03-27 | $4.25 | $4.61 | 1,013 | — | — |
| 2002-03-26 | $4.25 | $4.61 | 20,756 | — | — |
| 2002-03-25 | $4.31 | $4.67 | 11,138 | — | — |
| 2002-03-22 | $4.20 | $4.55 | 55,688 | — | — |
| 2002-03-21 | $4.05 | $4.39 | 56,700 | — | — |
| 2002-03-20 | $3.95 | $4.29 | 2,531 | — | — |
| 2002-03-19 | $4.01 | $4.35 | 5,063 | — | — |
| 2002-03-18 | $4.05 | $4.39 | 21,769 | — | — |
| 2002-03-15 | $4.05 | $4.39 | 34,931 | — | — |
| 2002-03-14 | $4.13 | $4.48 | 13,669 | — | — |
| 2002-03-13 | $4.01 | $4.35 | 6,075 | — | — |
| 2002-03-12 | $4.01 | $4.35 | 6,075 | — | — |
| 2002-03-11 | $4.04 | $4.38 | 2,531 | — | — |
| 2002-03-08 | $4.02 | $4.36 | 168,075 | — | — |
| 2002-03-07 | $4.00 | $4.34 | 18,225 | — | — |
| 2002-03-06 | $4.00 | $4.34 | 5,063 | — | — |
| 2002-03-05 | $4.00 | $4.34 | 20,250 | — | — |
| 2002-03-04 | $3.96 | $4.30 | 15,694 | — | — |
| 2002-03-01 | $3.96 | $4.30 | 13,669 | — | — |
| 2002-02-28 | $4.01 | $4.35 | 7,594 | — | — |
| 2002-02-27 | $4.06 | $4.40 | 2,531 | — | — |
| 2002-02-26 | $4.03 | $4.37 | 23,794 | — | — |
| 2002-02-25 | $4.07 | $4.42 | 6,075 | — | — |
| 2002-02-22 | $4.05 | $4.39 | 23,288 | — | — |
| 2002-02-21 | $4.05 | $4.39 | 14,175 | — | — |
| 2002-02-20 | $4.08 | $4.43 | 16,200 | — | — |
| 2002-02-19 | $4.05 | $4.39 | 32,906 | — | — |
| 2002-02-15 | $3.91 | $4.24 | 0 | — | — |
| 2002-02-14 | $3.91 | $4.24 | 59,738 | — | — |
| 2002-02-13 | $3.91 | $4.24 | 8,100 | — | — |
| 2002-02-12 | $3.90 | $4.23 | 21,263 | — | — |
| 2002-02-11 | $3.90 | $4.23 | 14,175 | — | — |
| 2002-02-08 | $3.86 | $4.19 | 14,175 | — | — |
| 2002-02-07 | $3.92 | $4.25 | 4,556 | — | — |
| 2002-02-06 | $3.92 | $4.25 | 9,619 | — | — |
| 2002-02-05 | $3.92 | $4.25 | 30,375 | — | — |
| 2002-02-04 | $3.93 | $4.27 | 7,594 | — | — |
| 2002-02-01 | $3.94 | $4.28 | 4,556 | — | — |
| 2002-01-31 | $3.94 | $4.28 | 0 | — | — |
| 2002-01-30 | $3.94 | $4.28 | 18,731 | — | — |
| 2002-01-29 | $3.94 | $4.28 | 0 | — | — |
| 2002-01-28 | $3.94 | $4.28 | 8,606 | — | — |
| 2002-01-25 | $3.90 | $4.23 | 7,088 | — | — |
| 2002-01-24 | $3.87 | $4.20 | 6,075 | — | — |
| 2002-01-23 | $3.90 | $4.23 | 3,544 | — | — |
| 2002-01-22 | $3.93 | $4.27 | 29,869 | — | — |
| 2002-01-18 | $3.91 | $4.24 | 4,556 | — | — |
| 2002-01-17 | $3.96 | $4.30 | 1,519 | — | — |
| 2002-01-16 | $3.93 | $4.27 | 1,013 | — | — |
| 2002-01-15 | $3.92 | $4.26 | 16,706 | — | — |
| 2002-01-14 | $3.94 | $4.27 | 5,063 | — | — |
| 2002-01-11 | $3.93 | $4.27 | 9,113 | — | — |
| 2002-01-10 | $3.95 | $4.29 | 16,200 | — | — |
| 2002-01-09 | $4.00 | $4.34 | 8,606 | — | — |
| 2002-01-08 | $4.02 | $4.36 | 21,769 | — | — |
| 2002-01-07 | $4.05 | $4.40 | 7,594 | — | — |
| 2002-01-04 | $4.05 | $4.40 | 0 | — | — |
| 2002-01-03 | $4.05 | $4.40 | 145,800 | — | — |
| 2002-01-02 | $4.11 | $4.46 | 8,606 | — | — |