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
- 1999-02-22 to 2026-08-27
- 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 |
|---|---|---|---|
| 2002-12-31 | $2.10 | $2.10 | 4,200 |
| 2002-12-30 | $2.00 | $2.00 | 2,500 |
| 2002-12-27 | $2.00 | $2.00 | 400 |
| 2002-12-26 | $2.00 | $2.00 | 0 |
| 2002-12-24 | $2.00 | $2.00 | 0 |
| 2002-12-23 | $2.00 | $2.00 | 500 |
| 2002-12-20 | $2.10 | $2.10 | 2,700 |
| 2002-12-19 | $2.00 | $2.00 | 1,400 |
| 2002-12-18 | $2.10 | $2.10 | 3,300 |
| 2002-12-17 | $1.75 | $1.75 | 0 |
| 2002-12-16 | $1.75 | $1.75 | 400 |
| 2002-12-13 | $1.77 | $1.77 | 2,000 |
| 2002-12-12 | $2.00 | $2.00 | 3,800 |
| 2002-12-11 | $1.80 | $1.80 | 500 |
| 2002-12-10 | $1.75 | $1.75 | 1,200 |
| 2002-12-09 | $1.75 | $1.75 | 1,700 |
| 2002-12-06 | $2.00 | $2.00 | 4,200 |
| 2002-12-05 | $2.20 | $2.20 | 4,100 |
| 2002-12-04 | $2.50 | $2.50 | 200 |
| 2002-12-03 | $2.50 | $2.50 | 300 |
| 2002-12-02 | $2.50 | $2.50 | 700 |
| 2002-11-29 | $2.60 | $2.60 | 1,300 |
| 2002-11-27 | $2.50 | $2.50 | 700 |
| 2002-11-26 | $2.60 | $2.60 | 900 |
| 2002-11-25 | $2.50 | $2.50 | 400 |
| 2002-11-22 | $2.80 | $2.80 | 500 |
| 2002-11-21 | $2.55 | $2.55 | 1,800 |
| 2002-11-20 | $2.55 | $2.55 | 500 |
| 2002-11-19 | $2.55 | $2.55 | 100 |
| 2002-11-18 | $2.80 | $2.80 | 2,300 |
| 2002-11-15 | $3.00 | $3.00 | 2,200 |
| 2002-11-14 | $2.75 | $2.75 | 800 |
| 2002-11-13 | $2.75 | $2.75 | 200 |
| 2002-11-12 | $2.75 | $2.75 | 1,000 |
| 2002-11-11 | $2.75 | $2.75 | 500 |
| 2002-11-08 | $2.75 | $2.75 | 200 |
| 2002-11-07 | $3.00 | $3.00 | 0 |
| 2002-11-06 | $3.00 | $3.00 | 1,700 |
| 2002-11-05 | $2.75 | $2.75 | 200 |
| 2002-11-04 | $2.90 | $2.90 | 700 |
| 2002-11-01 | $3.00 | $3.00 | 2,200 |
| 2002-10-31 | $2.85 | $2.85 | 1,700 |
| 2002-10-30 | $2.75 | $2.75 | 200 |
| 2002-10-29 | $3.00 | $3.00 | 1,200 |
| 2002-10-28 | $2.95 | $2.95 | 2,000 |
| 2002-10-25 | $2.95 | $2.95 | 4,200 |
| 2002-10-24 | $3.00 | $3.00 | 5,700 |
| 2002-10-23 | $3.00 | $3.00 | 3,700 |
| 2002-10-22 | $3.00 | $3.00 | 200 |
| 2002-10-21 | $3.10 | $3.10 | 3,200 |
| 2002-10-18 | $3.15 | $3.15 | 1,900 |
| 2002-10-17 | $3.35 | $3.35 | 4,500 |
| 2002-10-16 | $2.80 | $2.80 | 200 |
| 2002-10-15 | $2.80 | $2.80 | 6,400 |
| 2002-10-14 | $2.95 | $2.95 | 2,400 |
| 2002-10-11 | $2.75 | $2.75 | 2,500 |
| 2002-10-10 | $2.55 | $2.55 | 1,200 |
| 2002-10-09 | $2.75 | $2.75 | 1,300 |
| 2002-10-08 | $2.75 | $2.75 | 900 |
| 2002-10-07 | $2.65 | $2.65 | 200 |
| 2002-10-04 | $2.65 | $2.65 | 200 |
| 2002-10-03 | $2.65 | $2.65 | 1,200 |
| 2002-10-02 | $2.80 | $2.80 | 200 |
| 2002-10-01 | $3.00 | $3.00 | 1,000 |
| 2002-09-30 | $3.25 | $3.25 | 11,000 |
| 2002-09-27 | $3.00 | $3.00 | 1,200 |
| 2002-09-26 | $3.15 | $3.15 | 500 |
| 2002-09-25 | $3.95 | $3.95 | 1,100 |
| 2002-09-24 | $3.00 | $3.00 | 700 |
| 2002-09-23 | $3.00 | $3.00 | 200 |
| 2002-09-20 | $3.90 | $3.90 | 1,400 |
| 2002-09-19 | $3.00 | $3.00 | 200 |
| 2002-09-18 | $3.00 | $3.00 | 400 |
| 2002-09-17 | $3.00 | $3.00 | 0 |
| 2002-09-16 | $3.00 | $3.00 | 200 |
| 2002-09-13 | $2.90 | $2.90 | 900 |
| 2002-09-12 | $3.10 | $3.10 | 300 |
| 2002-09-11 | $3.05 | $3.05 | 0 |
| 2002-09-10 | $3.05 | $3.05 | 900 |
| 2002-09-09 | $3.35 | $3.35 | 2,100 |
| 2002-09-06 | $3.35 | $3.35 | 200 |
| 2002-09-05 | $3.35 | $3.35 | 200 |
| 2002-09-04 | $3.35 | $3.35 | 200 |
| 2002-09-03 | $3.35 | $3.35 | 500 |
| 2002-08-30 | $3.35 | $3.35 | 200 |
| 2002-08-29 | $3.35 | $3.35 | 0 |
| 2002-08-28 | $3.35 | $3.35 | 2,300 |
| 2002-08-27 | $3.55 | $3.55 | 800 |
| 2002-08-26 | $3.55 | $3.55 | 1,300 |
| 2002-08-23 | $3.50 | $3.50 | 200 |
| 2002-08-22 | $3.85 | $3.85 | 2,100 |
| 2002-08-21 | $3.75 | $3.75 | 600 |
| 2002-08-20 | $4.00 | $4.00 | 500 |
| 2002-08-19 | $4.00 | $4.00 | 800 |
| 2002-08-16 | $4.00 | $4.00 | 1,900 |
| 2002-08-15 | $4.10 | $4.10 | 1,200 |
| 2002-08-14 | $4.00 | $4.00 | 2,500 |
| 2002-08-13 | $4.00 | $4.00 | 200 |
| 2002-08-12 | $4.00 | $4.00 | 400 |
| 2002-08-09 | $4.00 | $4.00 | 1,200 |
| 2002-08-08 | $4.00 | $4.00 | 2,700 |
| 2002-08-07 | $3.95 | $3.95 | 3,500 |
| 2002-08-06 | $4.15 | $4.15 | 700 |
| 2002-08-05 | $4.15 | $4.15 | 300 |
| 2002-08-02 | $4.15 | $4.15 | 2,300 |
| 2002-08-01 | $4.20 | $4.20 | 4,300 |
| 2002-07-31 | $4.15 | $4.15 | 2,000 |
| 2002-07-30 | $4.15 | $4.15 | 200 |
| 2002-07-29 | $4.30 | $4.30 | 1,700 |
| 2002-07-26 | $4.15 | $4.15 | 600 |
| 2002-07-25 | $4.15 | $4.15 | 4,400 |
| 2002-07-24 | $4.15 | $4.15 | 3,100 |
| 2002-07-23 | $4.15 | $4.15 | 3,100 |
| 2002-07-22 | $4.20 | $4.20 | 5,800 |
| 2002-07-19 | $4.20 | $4.20 | 700 |
| 2002-07-18 | $4.15 | $4.15 | 400 |
| 2002-07-17 | $4.00 | $4.00 | 200 |
| 2002-07-16 | $4.10 | $4.10 | 1,700 |
| 2002-07-15 | $4.35 | $4.35 | 1,300 |
| 2002-07-12 | $4.85 | $4.85 | 2,700 |
| 2002-07-11 | $4.00 | $4.00 | 3,200 |
| 2002-07-10 | $5.10 | $5.10 | 500 |
| 2002-07-09 | $5.10 | $5.10 | 400 |
| 2002-07-08 | $5.00 | $5.00 | 0 |
| 2002-07-05 | $5.00 | $5.00 | 2,590 |
| 2002-07-03 | $4.90 | $4.90 | 5,130 |
| 2002-07-02 | $5.20 | $5.20 | 3,070 |
| 2002-07-01 | $5.00 | $5.00 | 8,000 |
| 2002-06-28 | $5.50 | $5.50 | 670 |
| 2002-06-27 | $5.30 | $5.30 | 70 |
| 2002-06-26 | $5.50 | $5.50 | 1,140 |
| 2002-06-25 | $5.60 | $5.60 | 1,140 |
| 2002-06-24 | $6.00 | $6.00 | 2,480 |
| 2002-06-21 | $5.90 | $5.90 | 2,090 |
| 2002-06-20 | $5.70 | $5.70 | 5,380 |
| 2002-06-19 | $5.90 | $5.90 | 5,200 |
| 2002-06-18 | $5.30 | $5.30 | 910 |
| 2002-06-17 | $5.30 | $5.30 | 1,260 |
| 2002-06-14 | $5.30 | $5.30 | 200 |
| 2002-06-13 | $5.30 | $5.30 | 3,660 |
| 2002-06-12 | $5.50 | $5.50 | 3,740 |
| 2002-06-11 | $6.00 | $6.00 | 4,930 |
| 2002-06-10 | $5.50 | $5.50 | 2,140 |
| 2002-06-07 | $5.40 | $5.40 | 3,590 |
| 2002-06-06 | $5.50 | $5.50 | 2,280 |
| 2002-06-05 | $6.00 | $6.00 | 1,930 |
| 2002-06-04 | $5.90 | $5.90 | 1,200 |
| 2002-06-03 | $5.90 | $5.90 | 1,000 |
| 2002-05-31 | $6.00 | $6.00 | 3,900 |
| 2002-05-30 | $5.80 | $5.80 | 1,850 |
| 2002-05-29 | $6.00 | $6.00 | 1,450 |
| 2002-05-28 | $6.00 | $6.00 | 4,550 |
| 2002-05-24 | $5.50 | $5.50 | 1,850 |
| 2002-05-23 | $5.90 | $5.90 | 12,860 |
| 2002-05-22 | $5.00 | $5.00 | 7,080 |
| 2002-05-21 | $5.00 | $5.00 | 9,240 |
| 2002-05-20 | $5.40 | $5.40 | 5,160 |
| 2002-05-17 | $5.70 | $5.70 | 2,000 |
| 2002-05-16 | $5.90 | $5.90 | 1,200 |
| 2002-05-15 | $6.00 | $6.00 | 210 |
| 2002-05-14 | $5.50 | $5.50 | 300 |
| 2002-05-13 | $5.70 | $5.70 | 4,150 |
| 2002-05-10 | $5.70 | $5.70 | 1,400 |
| 2002-05-09 | $5.80 | $5.80 | 200 |
| 2002-05-08 | $6.00 | $6.00 | 1,450 |
| 2002-05-07 | $5.80 | $5.80 | 1,980 |
| 2002-05-06 | $5.80 | $5.80 | 860 |
| 2002-05-03 | $6.10 | $6.10 | 2,350 |
| 2002-05-02 | $6.10 | $6.10 | 1,780 |
| 2002-05-01 | $6.20 | $6.20 | 2,320 |
| 2002-04-30 | $6.10 | $6.10 | 1,210 |
| 2002-04-29 | $6.10 | $6.10 | 3,840 |
| 2002-04-26 | $6.90 | $6.90 | 2,040 |
| 2002-04-25 | $7.40 | $7.40 | 600 |
| 2002-04-24 | $7.40 | $7.40 | 1,540 |
| 2002-04-23 | $6.80 | $6.80 | 1,600 |
| 2002-04-22 | $7.20 | $7.20 | 6,170 |
| 2002-04-19 | $7.30 | $7.30 | 3,900 |
| 2002-04-18 | $7.50 | $7.50 | 3,050 |
| 2002-04-17 | $7.80 | $7.80 | 4,290 |
| 2002-04-16 | $7.50 | $7.50 | 3,940 |
| 2002-04-15 | $7.90 | $7.90 | 3,310 |
| 2002-04-12 | $8.10 | $8.10 | 2,630 |
| 2002-04-11 | $9.00 | $9.00 | 600 |
| 2002-04-10 | $9.30 | $9.30 | 2,280 |
| 2002-04-09 | $9.50 | $9.50 | 3,110 |
| 2002-04-08 | $9.40 | $9.40 | 2,550 |
| 2002-04-05 | $10.20 | $10.20 | 950 |
| 2002-04-04 | $10.10 | $10.10 | 1,520 |
| 2002-04-03 | $9.60 | $9.60 | 510 |
| 2002-04-02 | $9.40 | $9.40 | 1,230 |
| 2002-04-01 | $10.00 | $10.00 | 2,200 |
| 2002-03-28 | $10.30 | $10.30 | 1,080 |
| 2002-03-27 | $10.00 | $10.00 | 750 |
| 2002-03-26 | $10.50 | $10.50 | 1,370 |
| 2002-03-25 | $10.40 | $10.40 | 1,290 |
| 2002-03-22 | $10.30 | $10.30 | 2,100 |
| 2002-03-21 | $9.60 | $9.60 | 2,810 |
| 2002-03-20 | $9.50 | $9.50 | 2,550 |
| 2002-03-19 | $9.10 | $9.10 | 800 |
| 2002-03-18 | $9.90 | $9.90 | 3,180 |
| 2002-03-15 | $10.50 | $10.50 | 2,790 |
| 2002-03-14 | $11.10 | $11.10 | 850 |
| 2002-03-13 | $11.80 | $11.80 | 950 |
| 2002-03-12 | $12.40 | $12.40 | 2,380 |
| 2002-03-11 | $12.20 | $12.20 | 660 |
| 2002-03-08 | $11.70 | $11.70 | 2,270 |
| 2002-03-07 | $12.50 | $12.50 | 1,550 |
| 2002-03-06 | $11.60 | $11.60 | 2,650 |
| 2002-03-05 | $13.30 | $13.30 | 2,430 |
| 2002-03-04 | $12.50 | $12.50 | 940 |
| 2002-03-01 | $13.30 | $13.30 | 2,040 |
| 2002-02-28 | $13.70 | $13.70 | 2,050 |
| 2002-02-27 | $13.70 | $13.70 | 550 |
| 2002-02-26 | $14.00 | $14.00 | 3,220 |
| 2002-02-25 | $14.00 | $14.00 | 5,090 |
| 2002-02-22 | $14.10 | $14.10 | 480 |
| 2002-02-21 | $14.30 | $14.30 | 700 |
| 2002-02-20 | $15.00 | $15.00 | 660 |
| 2002-02-19 | $15.20 | $15.20 | 2,160 |
| 2002-02-15 | $15.30 | $15.30 | 2,100 |
| 2002-02-14 | $16.00 | $16.00 | 1,630 |
| 2002-02-13 | $16.60 | $16.60 | 3,620 |
| 2002-02-12 | $15.00 | $15.00 | 1,700 |
| 2002-02-11 | $15.00 | $15.00 | 900 |
| 2002-02-08 | $14.30 | $14.30 | 1,350 |
| 2002-02-07 | $14.10 | $14.10 | 2,080 |
| 2002-02-06 | $14.10 | $14.10 | 3,090 |
| 2002-02-05 | $15.00 | $15.00 | 2,530 |
| 2002-02-04 | $15.00 | $15.00 | 2,060 |
| 2002-02-01 | $14.80 | $14.80 | 2,310 |
| 2002-01-31 | $16.20 | $16.20 | 1,410 |
| 2002-01-30 | $15.20 | $15.20 | 10,050 |
| 2002-01-29 | $17.00 | $17.00 | 3,540 |
| 2002-01-28 | $16.80 | $16.80 | 2,010 |
| 2002-01-25 | $16.30 | $16.30 | 4,600 |
| 2002-01-24 | $15.50 | $15.50 | 9,360 |
| 2002-01-23 | $13.90 | $13.90 | 5,970 |
| 2002-01-22 | $12.10 | $12.10 | 2,330 |
| 2002-01-18 | $12.50 | $12.50 | 2,620 |
| 2002-01-17 | $14.60 | $14.60 | 2,250 |
| 2002-01-16 | $14.80 | $14.80 | 7,570 |
| 2002-01-15 | $11.00 | $11.00 | 2,720 |
| 2002-01-14 | $9.80 | $9.80 | 3,830 |
| 2002-01-11 | $9.80 | $9.80 | 8,380 |
| 2002-01-10 | $9.50 | $9.50 | 15,060 |
| 2002-01-09 | $8.70 | $8.70 | 7,480 |
| 2002-01-08 | $7.90 | $7.90 | 1,530 |
| 2002-01-07 | $7.20 | $7.20 | 360 |
| 2002-01-04 | $7.50 | $7.50 | 1,510 |
| 2002-01-03 | $7.50 | $7.50 | 290 |
| 2002-01-02 | $7.50 | $7.50 | 2,150 |