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
- 1989-11-22 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 | $1.68 | $1.68 | 1,643 | — | — |
| 2002-12-30 | $1.68 | $1.68 | 1,771 | — | — |
| 2002-12-27 | $1.68 | $1.68 | 1,007 | — | — |
| 2002-12-26 | $1.26 | $1.26 | 1,136 | — | — |
| 2002-12-24 | $1.40 | $1.40 | 0 | — | — |
| 2002-12-23 | $1.40 | $1.40 | 4,336 | — | — |
| 2002-12-20 | $1.40 | $1.40 | 36 | — | — |
| 2002-12-19 | $1.40 | $1.40 | 529 | — | — |
| 2002-12-18 | $1.68 | $1.68 | 964 | — | — |
| 2002-12-17 | $1.40 | $1.40 | 57 | — | — |
| 2002-12-16 | $1.40 | $1.40 | 1,764 | — | — |
| 2002-12-13 | $1.68 | $1.68 | 9,721 | — | — |
| 2002-12-12 | $1.68 | $1.68 | 1,571 | — | — |
| 2002-12-11 | $1.68 | $1.68 | 286 | — | — |
| 2002-12-10 | $1.68 | $1.68 | 4,686 | — | — |
| 2002-12-09 | $2.24 | $2.24 | 536 | — | — |
| 2002-12-06 | $2.10 | $2.10 | 1,714 | — | — |
| 2002-12-05 | $2.10 | $2.10 | 221 | — | — |
| 2002-12-04 | $1.96 | $1.96 | 7 | — | — |
| 2002-12-03 | $1.96 | $1.96 | 100 | — | — |
| 2002-12-02 | $1.96 | $1.96 | 0 | — | — |
| 2002-11-29 | $1.96 | $1.96 | 43 | — | — |
| 2002-11-27 | $1.96 | $1.96 | 0 | — | — |
| 2002-11-26 | $1.96 | $1.96 | 21 | — | — |
| 2002-11-25 | $2.52 | $2.52 | 243 | — | — |
| 2002-11-22 | $1.96 | $1.96 | 29 | — | — |
| 2002-11-21 | $2.24 | $2.24 | 0 | — | — |
| 2002-11-20 | $2.24 | $2.24 | 0 | — | — |
| 2002-11-19 | $2.24 | $2.24 | 2,057 | — | — |
| 2002-11-18 | $2.24 | $2.24 | 129 | — | — |
| 2002-11-15 | $2.24 | $2.24 | 914 | — | — |
| 2002-11-14 | $2.10 | $2.10 | 143 | — | — |
| 2002-11-13 | $1.96 | $1.96 | 7 | — | — |
| 2002-11-12 | $2.38 | $2.38 | 557 | — | — |
| 2002-11-11 | $1.82 | $1.82 | 1,621 | — | — |
| 2002-11-08 | $2.38 | $2.38 | 1,071 | — | — |
| 2002-11-07 | $2.10 | $2.10 | 457 | — | — |
| 2002-11-06 | $2.10 | $2.10 | 1,807 | — | — |
| 2002-11-05 | $1.82 | $1.82 | 314 | — | — |
| 2002-11-04 | $1.68 | $1.68 | 1,086 | — | — |
| 2002-11-01 | $1.96 | $1.96 | 0 | — | — |
| 2002-10-31 | $1.96 | $1.96 | 2,471 | — | — |
| 2002-10-30 | $1.68 | $1.68 | 0 | — | — |
| 2002-10-29 | $1.68 | $1.68 | 771 | — | — |
| 2002-10-28 | $1.96 | $1.96 | 1,707 | — | — |
| 2002-10-25 | $2.10 | $2.10 | 3,329 | — | — |
| 2002-10-24 | $2.10 | $2.10 | 2,500 | — | — |
| 2002-10-23 | $2.10 | $2.10 | 1,721 | — | — |
| 2002-10-22 | $2.52 | $2.52 | 0 | — | — |
| 2002-10-21 | $2.52 | $2.52 | 1,000 | — | — |
| 2002-10-18 | $2.80 | $2.80 | 1,693 | — | — |
| 2002-10-17 | $2.80 | $2.80 | 4,579 | — | — |
| 2002-10-16 | $1.82 | $1.82 | 1,286 | — | — |
| 2002-10-15 | $1.68 | $1.68 | 43 | — | — |
| 2002-10-14 | $1.82 | $1.82 | 2,614 | — | — |
| 2002-10-11 | $1.82 | $1.82 | 357 | — | — |
| 2002-10-10 | $1.68 | $1.68 | 1,471 | — | — |
| 2002-10-09 | $1.68 | $1.68 | 21 | — | — |
| 2002-10-08 | $1.68 | $1.68 | 943 | — | — |
| 2002-10-07 | $1.96 | $1.96 | 179 | — | — |
| 2002-10-04 | $1.96 | $1.96 | 93 | — | — |
| 2002-10-03 | $1.82 | $1.82 | 1,036 | — | — |
| 2002-10-02 | $1.68 | $1.68 | 71 | — | — |
| 2002-10-01 | $1.68 | $1.68 | 736 | — | — |
| 2002-09-30 | $1.96 | $1.96 | 0 | — | — |
| 2002-09-27 | $1.96 | $1.96 | 1,186 | — | — |
| 2002-09-26 | $1.96 | $1.96 | 1,279 | — | — |
| 2002-09-25 | $1.68 | $1.68 | 371 | — | — |
| 2002-09-24 | $1.68 | $1.68 | 0 | — | — |
| 2002-09-23 | $1.68 | $1.68 | 864 | — | — |
| 2002-09-20 | $1.82 | $1.82 | 443 | — | — |
| 2002-09-19 | $1.54 | $1.54 | 721 | — | — |
| 2002-09-18 | $1.82 | $1.82 | 764 | — | — |
| 2002-09-17 | $1.96 | $1.96 | 1,107 | — | — |
| 2002-09-16 | $1.82 | $1.82 | 1,100 | — | — |
| 2002-09-13 | $1.82 | $1.82 | 36 | — | — |
| 2002-09-12 | $1.96 | $1.96 | 2,050 | — | — |
| 2002-09-11 | $1.68 | $1.68 | 79 | — | — |
| 2002-09-10 | $1.68 | $1.68 | 57 | — | — |
| 2002-09-09 | $1.82 | $1.82 | 17,250 | — | — |
| 2002-09-06 | $2.10 | $2.10 | 86 | — | — |
| 2002-09-05 | $2.24 | $2.24 | 357 | — | — |
| 2002-09-04 | $2.24 | $2.24 | 14 | — | — |
| 2002-09-03 | $2.24 | $2.24 | 29 | — | — |
| 2002-08-30 | $2.66 | $2.66 | 1,429 | — | — |
| 2002-08-29 | $2.66 | $2.66 | 179 | — | — |
| 2002-08-28 | $2.24 | $2.24 | 457 | — | — |
| 2002-08-27 | $2.10 | $2.10 | 57 | — | — |
| 2002-08-26 | $2.66 | $2.66 | 100 | — | — |
| 2002-08-23 | $2.10 | $2.10 | 7 | — | — |
| 2002-08-22 | $2.10 | $2.10 | 64 | — | — |
| 2002-08-21 | $2.10 | $2.10 | 7 | — | — |
| 2002-08-20 | $2.10 | $2.10 | 86 | — | — |
| 2002-08-19 | $2.66 | $2.66 | 71 | — | — |
| 2002-08-16 | $2.10 | $2.10 | 2,500 | — | — |
| 2002-08-15 | $1.82 | $1.82 | 336 | — | — |
| 2002-08-14 | $1.68 | $1.68 | 21 | — | — |
| 2002-08-13 | $1.68 | $1.68 | 743 | — | — |
| 2002-08-12 | $1.82 | $1.82 | 3,779 | — | — |
| 2002-08-09 | $1.82 | $1.82 | 0 | — | — |
| 2002-08-08 | $1.82 | $1.82 | 14 | — | — |
| 2002-08-07 | $1.82 | $1.82 | 0 | — | — |
| 2002-08-06 | $1.82 | $1.82 | 86 | — | — |
| 2002-08-05 | $1.82 | $1.82 | 714 | — | — |
| 2002-08-02 | $1.82 | $1.82 | 771 | — | — |
| 2002-08-01 | $1.96 | $1.96 | 414 | — | — |
| 2002-07-31 | $1.96 | $1.96 | 371 | — | — |
| 2002-07-30 | $1.68 | $1.68 | 43 | — | — |
| 2002-07-29 | $1.68 | $1.68 | 14 | — | — |
| 2002-07-26 | $1.82 | $1.82 | 4,093 | — | — |
| 2002-07-25 | $1.68 | $1.68 | 0 | — | — |
| 2002-07-24 | $1.68 | $1.68 | 50 | — | — |
| 2002-07-23 | $1.68 | $1.68 | 36 | — | — |
| 2002-07-22 | $1.68 | $1.68 | 14 | — | — |
| 2002-07-19 | $1.68 | $1.68 | 29 | — | — |
| 2002-07-18 | $1.68 | $1.68 | 0 | — | — |
| 2002-07-17 | $1.68 | $1.68 | 0 | — | — |
| 2002-07-16 | $1.68 | $1.68 | 907 | — | — |
| 2002-07-15 | $1.82 | $1.82 | 2,900 | — | — |
| 2002-07-12 | $1.82 | $1.82 | 514 | — | — |
| 2002-07-11 | $2.24 | $2.24 | 143 | — | — |
| 2002-07-10 | $2.24 | $2.24 | 14 | — | — |
| 2002-07-09 | $2.24 | $2.24 | 150 | — | — |
| 2002-07-08 | $2.24 | $2.24 | 100 | — | — |
| 2002-07-05 | $2.24 | $2.24 | 1,693 | — | — |
| 2002-07-03 | $1.96 | $1.96 | 0 | — | — |
| 2002-07-02 | $1.96 | $1.96 | 7 | — | — |
| 2002-07-01 | $1.96 | $1.96 | 707 | — | — |
| 2002-06-28 | $2.66 | $2.66 | 143 | — | — |
| 2002-06-27 | $2.38 | $2.38 | 2,700 | — | — |
| 2002-06-26 | $1.96 | $1.96 | 114 | — | — |
| 2002-06-25 | $1.96 | $1.96 | 100 | — | — |
| 2002-06-24 | $2.10 | $2.10 | 14 | — | — |
| 2002-06-21 | $2.10 | $2.10 | 0 | — | — |
| 2002-06-20 | $2.10 | $2.10 | 357 | — | — |
| 2002-06-19 | $2.10 | $2.10 | 2,600 | — | — |
| 2002-06-18 | $2.24 | $2.24 | 79 | — | — |
| 2002-06-17 | $1.96 | $1.96 | 0 | — | — |
| 2002-06-14 | $1.96 | $1.96 | 143 | — | — |
| 2002-06-13 | $2.24 | $2.24 | 786 | — | — |
| 2002-06-12 | $2.24 | $2.24 | 300 | — | — |
| 2002-06-11 | $2.24 | $2.24 | 786 | — | — |
| 2002-06-10 | $2.24 | $2.24 | 743 | — | — |
| 2002-06-07 | $2.24 | $2.24 | 714 | — | — |
| 2002-06-06 | $2.38 | $2.38 | 1,071 | — | — |
| 2002-06-05 | $2.38 | $2.38 | 3,029 | — | — |
| 2002-06-04 | $2.66 | $2.66 | 7,714 | — | — |
| 2002-06-03 | $2.80 | $2.80 | 436 | — | — |
| 2002-05-31 | $2.66 | $2.66 | 5,021 | — | — |
| 2002-05-30 | $3.36 | $3.36 | 2,071 | — | — |
| 2002-05-29 | $3.36 | $3.36 | 18,264 | — | — |
| 2002-05-28 | $1.54 | $1.54 | 100 | — | — |
| 2002-05-24 | $1.54 | $1.54 | 1,500 | — | — |
| 2002-05-23 | $1.82 | $1.82 | 607 | — | — |
| 2002-05-22 | $1.82 | $1.82 | 0 | — | — |
| 2002-05-21 | $1.82 | $1.82 | 614 | — | — |
| 2002-05-20 | $1.68 | $1.68 | 543 | — | — |
| 2002-05-17 | $1.68 | $1.68 | 50 | — | — |
| 2002-05-16 | $1.68 | $1.68 | 36 | — | — |
| 2002-05-15 | $1.68 | $1.68 | 64 | — | — |
| 2002-05-14 | $1.68 | $1.68 | 1,093 | — | — |
| 2002-05-13 | $1.82 | $1.82 | 2,157 | — | — |
| 2002-05-10 | $1.54 | $1.54 | 4,129 | — | — |
| 2002-05-09 | $1.54 | $1.54 | 57 | — | — |
| 2002-05-08 | $1.54 | $1.54 | 1,521 | — | — |
| 2002-05-07 | $1.82 | $1.82 | 264 | — | — |
| 2002-05-06 | $1.82 | $1.82 | 371 | — | — |
| 2002-05-03 | $1.82 | $1.82 | 2,943 | — | — |
| 2002-05-02 | $1.68 | $1.68 | 4,307 | — | — |
| 2002-05-01 | $1.82 | $1.82 | 0 | — | — |
| 2002-04-30 | $1.82 | $1.82 | 714 | — | — |
| 2002-04-29 | $1.96 | $1.96 | 71 | — | — |
| 2002-04-26 | $2.10 | $2.10 | 379 | — | — |
| 2002-04-25 | $2.10 | $2.10 | 1,457 | — | — |
| 2002-04-24 | $2.24 | $2.24 | 1,786 | — | — |
| 2002-04-23 | $1.68 | $1.68 | 2,400 | — | — |
| 2002-04-22 | $2.10 | $2.10 | 3,743 | — | — |
| 2002-04-19 | $1.96 | $1.96 | 3,586 | — | — |
| 2002-04-18 | $1.82 | $1.82 | 0 | — | — |
| 2002-04-17 | $1.82 | $1.82 | 129 | — | — |
| 2002-04-16 | $1.82 | $1.82 | 729 | — | — |
| 2002-04-15 | $1.40 | $1.40 | 3,779 | — | — |
| 2002-04-12 | $1.54 | $1.54 | 3,221 | — | — |
| 2002-04-11 | $1.82 | $1.82 | 1,786 | — | — |
| 2002-04-10 | $1.82 | $1.82 | 57 | — | — |
| 2002-04-09 | $1.82 | $1.82 | 29 | — | — |
| 2002-04-08 | $1.96 | $1.96 | 2,886 | — | — |
| 2002-04-05 | $1.68 | $1.68 | 443 | — | — |
| 2002-04-04 | $1.68 | $1.68 | 750 | — | — |
| 2002-04-03 | $1.68 | $1.68 | 0 | — | — |
| 2002-04-02 | $1.68 | $1.68 | 0 | — | — |
| 2002-04-01 | $1.68 | $1.68 | 4,286 | — | — |
| 2002-03-28 | $1.96 | $1.96 | 6,521 | — | — |
| 2002-03-27 | $1.54 | $1.54 | 2,207 | — | — |
| 2002-03-26 | $1.82 | $1.82 | 3,464 | — | — |
| 2002-03-25 | $1.82 | $1.82 | 2,386 | — | — |
| 2002-03-22 | $2.10 | $2.10 | 257 | — | — |
| 2002-03-21 | $1.96 | $1.96 | 3,579 | — | — |
| 2002-03-20 | $2.10 | $2.10 | 29 | — | — |
| 2002-03-19 | $2.24 | $2.24 | 807 | — | — |
| 2002-03-18 | $2.24 | $2.24 | 600 | — | — |
| 2002-03-15 | $2.24 | $2.24 | 93 | — | — |
| 2002-03-14 | $2.24 | $2.24 | 0 | — | — |
| 2002-03-13 | $2.24 | $2.24 | 14 | — | — |
| 2002-03-12 | $2.24 | $2.24 | 0 | — | — |
| 2002-03-11 | $2.24 | $2.24 | 43 | — | — |
| 2002-03-08 | $2.24 | $2.24 | 0 | — | — |
| 2002-03-07 | $2.24 | $2.24 | 100 | — | — |
| 2002-03-06 | $2.52 | $2.52 | 1,300 | — | — |
| 2002-03-05 | $2.52 | $2.52 | 57 | — | — |
| 2002-03-04 | $2.52 | $2.52 | 414 | — | — |
| 2002-03-01 | $2.10 | $2.10 | 229 | — | — |
| 2002-02-28 | $2.10 | $2.10 | 129 | — | — |
| 2002-02-27 | $2.38 | $2.38 | 15,179 | — | — |
| 2002-02-26 | $2.38 | $2.38 | 357 | — | — |
| 2002-02-25 | $2.38 | $2.38 | 1,157 | — | — |
| 2002-02-22 | $2.24 | $2.24 | 0 | — | — |
| 2002-02-21 | $2.24 | $2.24 | 0 | — | — |
| 2002-02-20 | $2.24 | $2.24 | 3,314 | — | — |
| 2002-02-19 | $2.52 | $2.52 | 1,107 | — | — |
| 2002-02-15 | $2.52 | $2.52 | 0 | — | — |
| 2002-02-14 | $2.52 | $2.52 | 71 | — | — |
| 2002-02-13 | $2.52 | $2.52 | 36 | — | — |
| 2002-02-12 | $2.52 | $2.52 | 736 | — | — |
| 2002-02-11 | $2.38 | $2.38 | 100 | — | — |
| 2002-02-08 | $2.38 | $2.38 | 1,271 | — | — |
| 2002-02-07 | $2.38 | $2.38 | 1,264 | — | — |
| 2002-02-06 | $2.38 | $2.38 | 5,093 | — | — |
| 2002-02-05 | $2.94 | $2.94 | 0 | — | — |
| 2002-02-04 | $2.94 | $2.94 | 1,664 | — | — |
| 2002-02-01 | $3.36 | $3.36 | 286 | — | — |
| 2002-01-31 | $3.50 | $3.50 | 814 | — | — |
| 2002-01-30 | $3.36 | $3.36 | 171 | — | — |
| 2002-01-29 | $3.36 | $3.36 | 143 | — | — |
| 2002-01-28 | $3.36 | $3.36 | 100 | — | — |
| 2002-01-25 | $3.36 | $3.36 | 1,264 | — | — |
| 2002-01-24 | $3.36 | $3.36 | 1,086 | — | — |
| 2002-01-23 | $2.94 | $2.94 | 2,371 | — | — |
| 2002-01-22 | $3.36 | $3.36 | 43 | — | — |
| 2002-01-18 | $3.36 | $3.36 | 5,021 | — | — |
| 2002-01-17 | $3.50 | $3.50 | 29 | — | — |
| 2002-01-16 | $3.36 | $3.36 | 393 | — | — |
| 2002-01-15 | $3.36 | $3.36 | 0 | — | — |
| 2002-01-14 | $3.36 | $3.36 | 386 | — | — |
| 2002-01-11 | $3.36 | $3.36 | 250 | — | — |
| 2002-01-10 | $3.36 | $3.36 | 2,000 | — | — |
| 2002-01-09 | $4.06 | $4.06 | 586 | — | — |
| 2002-01-08 | $3.50 | $3.50 | 2,500 | — | — |
| 2002-01-07 | $3.08 | $3.08 | 0 | — | — |
| 2002-01-04 | $3.08 | $3.08 | 714 | — | — |
| 2002-01-03 | $2.80 | $2.80 | 500 | — | — |
| 2002-01-02 | $2.80 | $2.80 | 7 | — | — |