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
- 1980-03-18 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 | $2.45 | $2.45 | 2,740 | — | — |
| 2002-12-30 | $2.50 | $2.50 | 320 | — | — |
| 2002-12-27 | $2.35 | $2.35 | 1,920 | — | — |
| 2002-12-26 | $2.20 | $2.20 | 140 | — | — |
| 2002-12-24 | $2.20 | $2.20 | 0 | — | — |
| 2002-12-23 | $2.20 | $2.20 | 400 | — | — |
| 2002-12-20 | $2.10 | $2.10 | 3,180 | — | — |
| 2002-12-19 | $2.25 | $2.25 | 1,140 | — | — |
| 2002-12-18 | $1.95 | $1.95 | 4,100 | — | — |
| 2002-12-17 | $2.10 | $2.10 | 14,120 | — | — |
| 2002-12-16 | $2.25 | $2.25 | 500 | — | — |
| 2002-12-13 | $1.95 | $1.95 | 60 | — | — |
| 2002-12-12 | $2.20 | $2.20 | 2,060 | — | — |
| 2002-12-11 | $2.45 | $2.45 | 4,680 | — | — |
| 2002-12-10 | $2.20 | $2.20 | 3,960 | — | — |
| 2002-12-09 | $2.45 | $2.45 | 1,760 | — | — |
| 2002-12-06 | $2.45 | $2.45 | 7,460 | — | — |
| 2002-12-05 | $2.70 | $2.70 | 100 | — | — |
| 2002-12-04 | $2.75 | $2.75 | 1,300 | — | — |
| 2002-12-03 | $2.50 | $2.50 | 120 | — | — |
| 2002-12-02 | $2.75 | $2.75 | 10,280 | — | — |
| 2002-11-29 | $2.45 | $2.45 | 0 | — | — |
| 2002-11-27 | $2.45 | $2.45 | 280 | — | — |
| 2002-11-26 | $2.60 | $2.60 | 760 | — | — |
| 2002-11-25 | $3.00 | $3.00 | 0 | — | — |
| 2002-11-22 | $3.00 | $3.00 | 1,500 | — | — |
| 2002-11-21 | $2.75 | $2.75 | 3,000 | — | — |
| 2002-11-20 | $2.20 | $2.20 | 2,660 | — | — |
| 2002-11-19 | $2.00 | $2.00 | 660 | — | — |
| 2002-11-18 | $2.00 | $2.00 | 160 | — | — |
| 2002-11-15 | $2.00 | $2.00 | 200 | — | — |
| 2002-11-14 | $2.10 | $2.10 | 4,460 | — | — |
| 2002-11-13 | $2.15 | $2.15 | 40 | — | — |
| 2002-11-12 | $2.10 | $2.10 | 100 | — | — |
| 2002-11-11 | $2.15 | $2.15 | 0 | — | — |
| 2002-11-08 | $2.15 | $2.15 | 1,100 | — | — |
| 2002-11-07 | $2.40 | $2.40 | 60 | — | — |
| 2002-11-06 | $2.50 | $2.50 | 460 | — | — |
| 2002-11-05 | $2.05 | $2.05 | 1,360 | — | — |
| 2002-11-04 | $2.05 | $2.05 | 840 | — | — |
| 2002-11-01 | $2.15 | $2.15 | 100 | — | — |
| 2002-10-31 | $2.15 | $2.15 | 480 | — | — |
| 2002-10-30 | $2.50 | $2.50 | 2,060 | — | — |
| 2002-10-29 | $2.20 | $2.20 | 0 | — | — |
| 2002-10-28 | $2.20 | $2.20 | 0 | — | — |
| 2002-10-25 | $2.20 | $2.20 | 1,100 | — | — |
| 2002-10-24 | $2.25 | $2.25 | 240 | — | — |
| 2002-10-23 | $2.45 | $2.45 | 100 | — | — |
| 2002-10-22 | $2.20 | $2.20 | 1,000 | — | — |
| 2002-10-21 | $2.50 | $2.50 | 20 | — | — |
| 2002-10-18 | $2.45 | $2.45 | 0 | — | — |
| 2002-10-17 | $2.45 | $2.45 | 300 | — | — |
| 2002-10-16 | $2.60 | $2.60 | 340 | — | — |
| 2002-10-15 | $2.50 | $2.50 | 4,020 | — | — |
| 2002-10-14 | $2.50 | $2.50 | 1,720 | — | — |
| 2002-10-11 | $2.50 | $2.50 | 1,140 | — | — |
| 2002-10-10 | $2.75 | $2.75 | 13,980 | — | — |
| 2002-10-09 | $2.55 | $2.55 | 340 | — | — |
| 2002-10-08 | $3.05 | $3.05 | 960 | — | — |
| 2002-10-07 | $3.00 | $3.00 | 2,060 | — | — |
| 2002-10-04 | $2.95 | $2.95 | 0 | — | — |
| 2002-10-03 | $2.95 | $2.95 | 2,980 | — | — |
| 2002-10-02 | $2.40 | $2.40 | 220 | — | — |
| 2002-10-01 | $2.50 | $2.50 | 20 | — | — |
| 2002-09-30 | $2.55 | $2.55 | 200 | — | — |
| 2002-09-27 | $2.40 | $2.40 | 80 | — | — |
| 2002-09-26 | $2.35 | $2.35 | 220 | — | — |
| 2002-09-25 | $2.90 | $2.90 | 20 | — | — |
| 2002-09-24 | $2.75 | $2.75 | 80 | — | — |
| 2002-09-23 | $3.00 | $3.00 | 0 | — | — |
| 2002-09-20 | $3.00 | $3.00 | 260 | — | — |
| 2002-09-19 | $2.95 | $2.95 | 440 | — | — |
| 2002-09-18 | $2.85 | $2.85 | 140 | — | — |
| 2002-09-17 | $2.50 | $2.50 | 480 | — | — |
| 2002-09-16 | $2.20 | $2.20 | 600 | — | — |
| 2002-09-13 | $2.40 | $2.40 | 1,560 | — | — |
| 2002-09-12 | $2.20 | $2.20 | 6,420 | — | — |
| 2002-09-11 | $2.15 | $2.15 | 40 | — | — |
| 2002-09-10 | $2.05 | $2.05 | 4,580 | — | — |
| 2002-09-09 | $2.55 | $2.55 | 540 | — | — |
| 2002-09-06 | $2.65 | $2.65 | 0 | — | — |
| 2002-09-05 | $2.65 | $2.65 | 0 | — | — |
| 2002-09-04 | $2.65 | $2.65 | 2,960 | — | — |
| 2002-09-03 | $2.65 | $2.65 | 3,280 | — | — |
| 2002-08-30 | $2.70 | $2.70 | 40 | — | — |
| 2002-08-29 | $2.70 | $2.70 | 2,340 | — | — |
| 2002-08-28 | $2.65 | $2.65 | 1,080 | — | — |
| 2002-08-27 | $2.70 | $2.70 | 8,720 | — | — |
| 2002-08-26 | $2.95 | $2.95 | 0 | — | — |
| 2002-08-23 | $2.95 | $2.95 | 5,840 | — | — |
| 2002-08-22 | $3.30 | $3.30 | 1,780 | — | — |
| 2002-08-21 | $2.70 | $2.70 | 0 | — | — |
| 2002-08-20 | $2.70 | $2.70 | 3,320 | — | — |
| 2002-08-19 | $2.70 | $2.70 | 3,080 | — | — |
| 2002-08-16 | $3.00 | $3.00 | 40 | — | — |
| 2002-08-15 | $3.30 | $3.30 | 0 | — | — |
| 2002-08-14 | $3.30 | $3.30 | 220 | — | — |
| 2002-08-13 | $3.30 | $3.30 | 440 | — | — |
| 2002-08-12 | $2.75 | $2.75 | 3,620 | — | — |
| 2002-08-09 | $2.80 | $2.80 | 1,100 | — | — |
| 2002-08-08 | $3.00 | $3.00 | 1,120 | — | — |
| 2002-08-07 | $3.00 | $3.00 | 1,640 | — | — |
| 2002-08-06 | $3.15 | $3.15 | 0 | — | — |
| 2002-08-05 | $3.15 | $3.15 | 200 | — | — |
| 2002-08-02 | $2.80 | $2.80 | 4,140 | — | — |
| 2002-08-01 | $3.30 | $3.30 | 760 | — | — |
| 2002-07-31 | $2.80 | $2.80 | 13,960 | — | — |
| 2002-07-30 | $3.45 | $3.45 | 280 | — | — |
| 2002-07-29 | $3.60 | $3.60 | 5,060 | — | — |
| 2002-07-26 | $2.95 | $2.95 | 1,540 | — | — |
| 2002-07-25 | $3.05 | $3.05 | 21,260 | — | — |
| 2002-07-24 | $3.40 | $3.40 | 0 | — | — |
| 2002-07-23 | $3.40 | $3.40 | 2,220 | — | — |
| 2002-07-22 | $3.40 | $3.40 | 3,860 | — | — |
| 2002-07-19 | $3.45 | $3.45 | 1,040 | — | — |
| 2002-07-18 | $3.75 | $3.75 | 200 | — | — |
| 2002-07-17 | $4.10 | $4.10 | 20 | — | — |
| 2002-07-16 | $4.10 | $4.10 | 460 | — | — |
| 2002-07-15 | $3.70 | $3.70 | 240 | — | — |
| 2002-07-12 | $3.70 | $3.70 | 20 | — | — |
| 2002-07-11 | $3.60 | $3.60 | 680 | — | — |
| 2002-07-10 | $3.75 | $3.75 | 12,100 | — | — |
| 2002-07-09 | $3.25 | $3.25 | 4,040 | — | — |
| 2002-07-08 | $3.65 | $3.65 | 360 | — | — |
| 2002-07-05 | $3.70 | $3.70 | 0 | — | — |
| 2002-07-03 | $3.70 | $3.70 | 1,640 | — | — |
| 2002-07-02 | $3.50 | $3.50 | 160 | — | — |
| 2002-07-01 | $3.75 | $3.75 | 1,100 | — | — |
| 2002-06-28 | $4.00 | $4.00 | 0 | — | — |
| 2002-06-27 | $4.00 | $4.00 | 1,720 | — | — |
| 2002-06-26 | $4.00 | $4.00 | 220 | — | — |
| 2002-06-25 | $4.25 | $4.25 | 40 | — | — |
| 2002-06-24 | $4.05 | $4.05 | 1,280 | — | — |
| 2002-06-21 | $4.25 | $4.25 | 1,680 | — | — |
| 2002-06-20 | $4.25 | $4.25 | 180 | — | — |
| 2002-06-19 | $4.30 | $4.30 | 960 | — | — |
| 2002-06-18 | $4.25 | $4.25 | 480 | — | — |
| 2002-06-17 | $4.35 | $4.35 | 20 | — | — |
| 2002-06-14 | $4.45 | $4.45 | 0 | — | — |
| 2002-06-13 | $4.45 | $4.45 | 0 | — | — |
| 2002-06-12 | $4.45 | $4.45 | 660 | — | — |
| 2002-06-11 | $4.25 | $4.25 | 1,100 | — | — |
| 2002-06-10 | $4.50 | $4.50 | 1,100 | — | — |
| 2002-06-07 | $4.25 | $4.25 | 120 | — | — |
| 2002-06-06 | $4.25 | $4.25 | 380 | — | — |
| 2002-06-05 | $4.25 | $4.25 | 380 | — | — |
| 2002-06-04 | $4.30 | $4.30 | 520 | — | — |
| 2002-06-03 | $4.40 | $4.40 | 1,020 | — | — |
| 2002-05-31 | $4.30 | $4.30 | 1,020 | — | — |
| 2002-05-30 | $4.40 | $4.40 | 1,000 | — | — |
| 2002-05-29 | $4.25 | $4.25 | 0 | — | — |
| 2002-05-28 | $4.25 | $4.25 | 480 | — | — |
| 2002-05-24 | $4.35 | $4.35 | 0 | — | — |
| 2002-05-23 | $4.35 | $4.35 | 100 | — | — |
| 2002-05-22 | $4.50 | $4.50 | 580 | — | — |
| 2002-05-21 | $4.30 | $4.30 | 240 | — | — |
| 2002-05-20 | $4.90 | $4.90 | 80 | — | — |
| 2002-05-17 | $4.80 | $4.80 | 260 | — | — |
| 2002-05-16 | $4.30 | $4.30 | 1,080 | — | — |
| 2002-05-15 | $4.55 | $4.55 | 40 | — | — |
| 2002-05-14 | $4.55 | $4.55 | 20 | — | — |
| 2002-05-13 | $4.60 | $4.60 | 3,780 | — | — |
| 2002-05-10 | $4.65 | $4.65 | 20 | — | — |
| 2002-05-09 | $4.90 | $4.90 | 2,180 | — | — |
| 2002-05-08 | $4.60 | $4.60 | 1,060 | — | — |
| 2002-05-07 | $4.95 | $4.95 | 520 | — | — |
| 2002-05-06 | $4.50 | $4.50 | 940 | — | — |
| 2002-05-03 | $4.50 | $4.50 | 100 | — | — |
| 2002-05-02 | $4.60 | $4.60 | 220 | — | — |
| 2002-05-01 | $4.50 | $4.50 | 1,960 | — | — |
| 2002-04-30 | $5.00 | $5.00 | 4,600 | — | — |
| 2002-04-29 | $4.90 | $4.90 | 360 | — | — |
| 2002-04-26 | $4.90 | $4.90 | 620 | — | — |
| 2002-04-25 | $4.55 | $4.55 | 1,620 | — | — |
| 2002-04-24 | $4.65 | $4.65 | 1,240 | — | — |
| 2002-04-23 | $4.60 | $4.60 | 440 | — | — |
| 2002-04-22 | $5.00 | $5.00 | 1,240 | — | — |
| 2002-04-19 | $5.00 | $5.00 | 300 | — | — |
| 2002-04-18 | $5.05 | $5.05 | 4,060 | — | — |
| 2002-04-17 | $5.00 | $5.00 | 780 | — | — |
| 2002-04-16 | $4.25 | $4.25 | 36,260 | — | — |
| 2002-04-15 | $4.60 | $4.60 | 140 | — | — |
| 2002-04-12 | $4.60 | $4.60 | 2,560 | — | — |
| 2002-04-11 | $4.95 | $4.95 | 3,640 | — | — |
| 2002-04-10 | $4.25 | $4.25 | 1,200 | — | — |
| 2002-04-09 | $4.15 | $4.15 | 5,080 | — | — |
| 2002-04-08 | $4.30 | $4.30 | 40 | — | — |
| 2002-04-05 | $4.25 | $4.25 | 8,220 | — | — |
| 2002-04-04 | $4.30 | $4.30 | 60 | — | — |
| 2002-04-03 | $4.25 | $4.25 | 400 | — | — |
| 2002-04-02 | $4.25 | $4.25 | 700 | — | — |
| 2002-04-01 | $4.40 | $4.40 | 140 | — | — |
| 2002-03-28 | $4.50 | $4.50 | 100 | — | — |
| 2002-03-27 | $4.50 | $4.50 | 560 | — | — |
| 2002-03-26 | $4.50 | $4.50 | 600 | — | — |
| 2002-03-25 | $4.65 | $4.65 | 600 | — | — |
| 2002-03-22 | $4.80 | $4.80 | 400 | — | — |
| 2002-03-21 | $4.80 | $4.80 | 0 | — | — |
| 2002-03-20 | $4.80 | $4.80 | 560 | — | — |
| 2002-03-19 | $5.00 | $5.00 | 280 | — | — |
| 2002-03-18 | $5.05 | $5.05 | 4,060 | — | — |
| 2002-03-15 | $4.90 | $4.90 | 960 | — | — |
| 2002-03-14 | $4.20 | $4.20 | 1,240 | — | — |
| 2002-03-13 | $4.15 | $4.15 | 1,080 | — | — |
| 2002-03-12 | $4.65 | $4.65 | 100 | — | — |
| 2002-03-11 | $4.75 | $4.75 | 140 | — | — |
| 2002-03-08 | $5.00 | $5.00 | 80 | — | — |
| 2002-03-07 | $4.85 | $4.85 | 800 | — | — |
| 2002-03-06 | $4.65 | $4.65 | 0 | — | — |
| 2002-03-05 | $4.65 | $4.65 | 0 | — | — |
| 2002-03-04 | $4.65 | $4.65 | 1,440 | — | — |
| 2002-03-01 | $4.40 | $4.40 | 240 | — | — |
| 2002-02-28 | $4.45 | $4.45 | 340 | — | — |
| 2002-02-27 | $4.45 | $4.45 | 1,040 | — | — |
| 2002-02-26 | $5.00 | $5.00 | 180 | — | — |
| 2002-02-25 | $5.00 | $5.00 | 2,400 | — | — |
| 2002-02-22 | $5.10 | $5.10 | 0 | — | — |
| 2002-02-21 | $5.10 | $5.10 | 2,960 | — | — |
| 2002-02-20 | $5.80 | $5.80 | 340 | — | — |
| 2002-02-19 | $5.85 | $5.85 | 440 | — | — |
| 2002-02-15 | $5.50 | $5.50 | 1,080 | — | — |
| 2002-02-14 | $5.65 | $5.65 | 280 | — | — |
| 2002-02-13 | $5.70 | $5.70 | 420 | — | — |
| 2002-02-12 | $5.70 | $5.70 | 0 | — | — |
| 2002-02-11 | $5.70 | $5.70 | 0 | — | — |
| 2002-02-08 | $5.70 | $5.70 | 2,220 | — | — |
| 2002-02-07 | $5.45 | $5.45 | 340 | — | — |
| 2002-02-06 | $5.50 | $5.50 | 2,220 | — | — |
| 2002-02-05 | $5.60 | $5.60 | 640 | — | — |
| 2002-02-04 | $5.75 | $5.75 | 7,220 | — | — |
| 2002-02-01 | $5.80 | $5.80 | 60 | — | — |
| 2002-01-31 | $5.55 | $5.55 | 1,000 | — | — |
| 2002-01-30 | $5.55 | $5.55 | 0 | — | — |
| 2002-01-29 | $5.55 | $5.55 | 400 | — | — |
| 2002-01-28 | $6.25 | $6.25 | 1,060 | — | — |
| 2002-01-25 | $5.65 | $5.65 | 7,760 | — | — |
| 2002-01-24 | $5.50 | $5.50 | 520 | — | — |
| 2002-01-23 | $5.35 | $5.35 | 200 | — | — |
| 2002-01-22 | $5.30 | $5.30 | 860 | — | — |
| 2002-01-18 | $5.60 | $5.60 | 140 | — | — |
| 2002-01-17 | $5.55 | $5.55 | 1,340 | — | — |
| 2002-01-16 | $5.50 | $5.50 | 1,900 | — | — |
| 2002-01-15 | $5.20 | $5.20 | 120 | — | — |
| 2002-01-14 | $6.00 | $6.00 | 1,580 | — | — |
| 2002-01-11 | $5.50 | $5.50 | 1,600 | — | — |
| 2002-01-10 | $5.75 | $5.75 | 2,920 | — | — |
| 2002-01-09 | $5.75 | $5.75 | 900 | — | — |
| 2002-01-08 | $5.70 | $5.70 | 600 | — | — |
| 2002-01-07 | $5.55 | $5.55 | 280 | — | — |
| 2002-01-04 | $5.80 | $5.80 | 0 | — | — |
| 2002-01-03 | $5.80 | $5.80 | 960 | — | — |
| 2002-01-02 | $5.65 | $5.65 | 1,940 | — | — |