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
- 1996-11-18 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 | $0.82 | $0.85 | 373,007 | — | — |
| 2002-12-30 | $0.81 | $0.85 | 461,989 | — | — |
| 2002-12-27 | $0.80 | $0.83 | 927,574 | — | — |
| 2002-12-26 | $0.80 | $0.84 | 836,794 | — | — |
| 2002-12-24 | $0.82 | $0.86 | 115,947 | — | — |
| 2002-12-23 | $0.81 | $0.85 | 739,722 | — | — |
| 2002-12-20 | $0.87 | $0.91 | 2,475,327 | — | — |
| 2002-12-19 | $0.81 | $0.85 | 1,875,820 | — | — |
| 2002-12-18 | $0.77 | $0.81 | 582,430 | — | — |
| 2002-12-17 | $0.76 | $0.79 | 53,030 | — | — |
| 2002-12-16 | $0.74 | $0.77 | 295,709 | — | — |
| 2002-12-13 | $0.70 | $0.73 | 439,519 | — | — |
| 2002-12-12 | $0.67 | $0.70 | 583,329 | — | — |
| 2002-12-11 | $0.67 | $0.70 | 194,143 | — | — |
| 2002-12-10 | $0.66 | $0.69 | 30,560 | — | — |
| 2002-12-09 | $0.66 | $0.68 | 81,792 | — | — |
| 2002-12-06 | $0.69 | $0.72 | 227,399 | — | — |
| 2002-12-05 | $0.65 | $0.68 | 220,209 | — | — |
| 2002-12-04 | $0.67 | $0.70 | 188,750 | — | — |
| 2002-12-03 | $0.70 | $0.73 | 76,399 | — | — |
| 2002-12-02 | $0.73 | $0.76 | 178,863 | — | — |
| 2002-11-29 | $0.71 | $0.74 | 337,953 | — | — |
| 2002-11-27 | $0.70 | $0.73 | 240,881 | — | — |
| 2002-11-26 | $0.67 | $0.70 | 545,579 | — | — |
| 2002-11-25 | $0.70 | $0.73 | 296,608 | — | — |
| 2002-11-22 | $0.73 | $0.76 | 29,661 | — | — |
| 2002-11-21 | $0.72 | $0.75 | 776,573 | — | — |
| 2002-11-20 | $0.72 | $0.75 | 76,399 | — | — |
| 2002-11-19 | $0.71 | $0.74 | 685,793 | — | — |
| 2002-11-18 | $0.73 | $0.76 | 44,042 | — | — |
| 2002-11-15 | $0.72 | $0.75 | 63,816 | — | — |
| 2002-11-14 | $0.71 | $0.74 | 697,478 | — | — |
| 2002-11-13 | $0.70 | $0.72 | 2,136,475 | — | — |
| 2002-11-12 | $0.70 | $0.73 | 57,524 | — | — |
| 2002-11-11 | $0.73 | $0.77 | 262,453 | — | — |
| 2002-11-08 | $0.74 | $0.77 | 556,364 | — | — |
| 2002-11-07 | $0.72 | $0.75 | 335,257 | — | — |
| 2002-11-06 | $0.70 | $0.72 | 716,353 | — | — |
| 2002-11-05 | $0.73 | $0.76 | 881,734 | — | — |
| 2002-11-04 | $0.78 | $0.81 | 2,113,106 | — | — |
| 2002-11-01 | $0.77 | $0.80 | 1,522,587 | — | — |
| 2002-10-31 | $0.76 | $0.79 | 1,387,765 | — | — |
| 2002-10-30 | $0.73 | $0.77 | 604,900 | — | — |
| 2002-10-29 | $0.67 | $0.70 | 408,959 | — | — |
| 2002-10-28 | $0.66 | $0.68 | 169,875 | — | — |
| 2002-10-25 | $0.72 | $0.75 | 328,965 | — | — |
| 2002-10-24 | $0.67 | $0.70 | 901,508 | — | — |
| 2002-10-23 | $0.67 | $0.70 | 586,025 | — | — |
| 2002-10-22 | $0.64 | $0.66 | 176,167 | — | — |
| 2002-10-21 | $0.62 | $0.64 | 168,977 | — | — |
| 2002-10-18 | $0.61 | $0.64 | 1,892,897 | — | — |
| 2002-10-17 | $0.60 | $0.63 | 1,857,843 | — | — |
| 2002-10-16 | $0.54 | $0.56 | 1,597,188 | — | — |
| 2002-10-15 | $0.57 | $0.60 | 1,130,705 | — | — |
| 2002-10-14 | $0.59 | $0.61 | 292,114 | — | — |
| 2002-10-11 | $0.61 | $0.64 | 391,882 | — | — |
| 2002-10-10 | $0.59 | $0.61 | 883,532 | — | — |
| 2002-10-09 | $0.59 | $0.61 | 216,614 | — | — |
| 2002-10-08 | $0.63 | $0.65 | 493,448 | — | — |
| 2002-10-07 | $0.63 | $0.66 | 532,995 | — | — |
| 2002-10-04 | $0.69 | $0.72 | 108,756 | — | — |
| 2002-10-03 | $0.68 | $0.71 | 244,477 | — | — |
| 2002-10-02 | $0.67 | $0.70 | 519,513 | — | — |
| 2002-10-01 | $0.67 | $0.70 | 319,078 | — | — |
| 2002-09-30 | $0.60 | $0.62 | 2,374,660 | — | — |
| 2002-09-27 | $0.61 | $0.64 | 851,175 | — | — |
| 2002-09-26 | $0.66 | $0.68 | 1,071,383 | — | — |
| 2002-09-25 | $0.68 | $0.71 | 1,618,760 | — | — |
| 2002-09-24 | $0.67 | $0.70 | 245,376 | — | — |
| 2002-09-23 | $0.72 | $0.75 | 1,363,497 | — | — |
| 2002-09-20 | $0.82 | $0.85 | 222,006 | — | — |
| 2002-09-19 | $0.77 | $0.80 | 336,156 | — | — |
| 2002-09-18 | $0.76 | $0.79 | 714,555 | — | — |
| 2002-09-17 | $0.80 | $0.84 | 390,084 | — | — |
| 2002-09-16 | $0.85 | $0.88 | 83,589 | — | — |
| 2002-09-13 | $0.91 | $0.95 | 37,750 | — | — |
| 2002-09-12 | $0.93 | $0.97 | 229,197 | — | — |
| 2002-09-11 | $0.96 | $1.00 | 94,375 | — | — |
| 2002-09-10 | $0.89 | $0.92 | 177,965 | — | — |
| 2002-09-09 | $0.90 | $0.94 | 194,143 | — | — |
| 2002-09-06 | $0.88 | $0.92 | 156,393 | — | — |
| 2002-09-05 | $0.89 | $0.93 | 233,691 | — | — |
| 2002-09-04 | $0.92 | $0.96 | 3,727,371 | — | — |
| 2002-09-03 | $0.94 | $0.98 | 302,001 | — | — |
| 2002-08-30 | $1.00 | $1.04 | 458,394 | — | — |
| 2002-08-29 | $0.99 | $1.03 | 773,877 | — | — |
| 2002-08-28 | $1.00 | $1.04 | 246,274 | — | — |
| 2002-08-27 | $0.98 | $1.02 | 447,608 | — | — |
| 2002-08-26 | $0.96 | $1.00 | 336,156 | — | — |
| 2002-08-23 | $0.90 | $0.94 | 583,329 | — | — |
| 2002-08-22 | $0.87 | $0.91 | 923,079 | — | — |
| 2002-08-21 | $0.82 | $0.86 | 1,221,485 | — | — |
| 2002-08-20 | $0.83 | $0.86 | 426,935 | — | — |
| 2002-08-19 | $0.86 | $0.90 | 417,947 | — | — |
| 2002-08-16 | $0.82 | $0.86 | 376,602 | — | — |
| 2002-08-15 | $0.77 | $0.81 | 330,763 | — | — |
| 2002-08-14 | $0.82 | $0.86 | 1,286,199 | — | — |
| 2002-08-13 | $0.83 | $0.87 | 2,181,416 | — | — |
| 2002-08-12 | $0.90 | $0.94 | 468,281 | — | — |
| 2002-08-09 | $0.99 | $1.03 | 458,394 | — | — |
| 2002-08-08 | $1.12 | $1.17 | 4,126,444 | — | — |
| 2002-08-07 | $1.01 | $1.05 | 3,473,008 | — | — |
| 2002-08-06 | $0.95 | $0.99 | 1,317,658 | — | — |
| 2002-08-05 | $0.83 | $0.86 | 99,768 | — | — |
| 2002-08-02 | $0.97 | $1.01 | 2,731,488 | — | — |
| 2002-08-01 | $0.90 | $0.94 | 2,610,149 | — | — |
| 2002-07-31 | $0.85 | $0.88 | 335,257 | — | — |
| 2002-07-30 | $0.86 | $0.90 | 1,001,276 | — | — |
| 2002-07-29 | $0.87 | $0.91 | 1,195,419 | — | — |
| 2002-07-26 | $0.93 | $0.97 | 689,388 | — | — |
| 2002-07-25 | $0.98 | $1.02 | 1,441,694 | — | — |
| 2002-07-24 | $1.04 | $1.08 | 1,603,480 | — | — |
| 2002-07-23 | $1.02 | $1.06 | 1,276,312 | — | — |
| 2002-07-22 | $1.05 | $1.09 | 332,560 | — | — |
| 2002-07-19 | $1.12 | $1.17 | 264,251 | — | — |
| 2002-07-18 | $1.15 | $1.20 | 352,334 | — | — |
| 2002-07-17 | $1.11 | $1.16 | 448,507 | — | — |
| 2002-07-16 | $1.13 | $1.18 | 162,685 | — | — |
| 2002-07-15 | $1.14 | $1.19 | 238,185 | — | — |
| 2002-07-12 | $1.20 | $1.25 | 222,905 | — | — |
| 2002-07-11 | $1.20 | $1.25 | 742,418 | — | — |
| 2002-07-10 | $1.16 | $1.21 | 202,233 | — | — |
| 2002-07-09 | $1.19 | $1.24 | 53,030 | — | — |
| 2002-07-08 | $1.16 | $1.21 | 181,560 | — | — |
| 2002-07-05 | $1.14 | $1.19 | 114,149 | — | — |
| 2002-07-03 | $1.17 | $1.22 | 769,383 | — | — |
| 2002-07-02 | $1.19 | $1.24 | 1,845,260 | — | — |
| 2002-07-01 | $1.22 | $1.27 | 306,495 | — | — |
| 2002-06-28 | $1.25 | $1.30 | 1,721,224 | — | — |
| 2002-06-27 | $1.22 | $1.28 | 716,353 | — | — |
| 2002-06-26 | $1.18 | $1.23 | 177,965 | — | — |
| 2002-06-25 | $1.20 | $1.25 | 812,526 | — | — |
| 2002-06-24 | $1.23 | $1.28 | 2,416,904 | — | — |
| 2002-06-21 | $1.10 | $1.15 | 814,323 | — | — |
| 2002-06-20 | $1.23 | $1.28 | 289,417 | — | — |
| 2002-06-19 | $1.34 | $1.40 | 2,083,445 | — | — |
| 2002-06-18 | $1.37 | $1.43 | 42,244 | — | — |
| 2002-06-17 | $1.35 | $1.40 | 355,031 | — | — |
| 2002-06-14 | $1.30 | $1.36 | 218,411 | — | — |
| 2002-06-13 | $1.32 | $1.37 | 442,215 | — | — |
| 2002-06-12 | $1.26 | $1.31 | 222,905 | — | — |
| 2002-06-11 | $1.31 | $1.37 | 270,542 | — | — |
| 2002-06-10 | $1.40 | $1.46 | 215,715 | — | — |
| 2002-06-07 | $1.33 | $1.38 | 1,088,461 | — | — |
| 2002-06-06 | $1.34 | $1.40 | 314,584 | — | — |
| 2002-06-05 | $1.42 | $1.48 | 119,542 | — | — |
| 2002-06-04 | $1.43 | $1.49 | 323,572 | — | — |
| 2002-06-03 | $1.43 | $1.49 | 271,441 | — | — |
| 2002-05-31 | $1.47 | $1.54 | 764,889 | — | — |
| 2002-05-30 | $1.53 | $1.60 | 380,197 | — | — |
| 2002-05-29 | $1.52 | $1.58 | 3,134,156 | — | — |
| 2002-05-28 | $1.50 | $1.57 | 124,935 | — | — |
| 2002-05-24 | $1.50 | $1.56 | 754,103 | — | — |
| 2002-05-23 | $1.43 | $1.49 | 137,518 | — | — |
| 2002-05-22 | $1.42 | $1.48 | 206,727 | — | — |
| 2002-05-21 | $1.46 | $1.52 | 432,328 | — | — |
| 2002-05-20 | $1.47 | $1.49 | 1,986,374 | — | — |
| 2002-05-17 | $1.44 | $1.47 | 151,899 | — | — |
| 2002-05-16 | $1.46 | $1.49 | 805,335 | — | — |
| 2002-05-15 | $1.39 | $1.42 | 639,055 | — | — |
| 2002-05-14 | $1.39 | $1.41 | 2,038,505 | — | — |
| 2002-05-13 | $1.39 | $1.42 | 60,220 | — | — |
| 2002-05-10 | $1.45 | $1.48 | 287,620 | — | — |
| 2002-05-09 | $1.49 | $1.51 | 375,703 | — | — |
| 2002-05-08 | $1.54 | $1.57 | 466,483 | — | — |
| 2002-05-07 | $1.51 | $1.54 | 443,114 | — | — |
| 2002-05-06 | $1.53 | $1.56 | 553,668 | — | — |
| 2002-05-03 | $1.60 | $1.63 | 379,298 | — | — |
| 2002-05-02 | $1.62 | $1.66 | 408,959 | — | — |
| 2002-05-01 | $1.65 | $1.68 | 71,905 | — | — |
| 2002-04-30 | $1.68 | $1.71 | 701,972 | — | — |
| 2002-04-29 | $1.68 | $1.72 | 718,150 | — | — |
| 2002-04-26 | $1.70 | $1.73 | 618,382 | — | — |
| 2002-04-25 | $1.77 | $1.81 | 700,174 | — | — |
| 2002-04-24 | $1.75 | $1.79 | 692,984 | — | — |
| 2002-04-23 | $1.74 | $1.77 | 921,282 | — | — |
| 2002-04-22 | $1.77 | $1.80 | 1,228,675 | — | — |
| 2002-04-19 | $1.78 | $1.81 | 1,060,598 | — | — |
| 2002-04-18 | $1.78 | $1.82 | 1,260,134 | — | — |
| 2002-04-17 | $1.82 | $1.86 | 2,455,553 | — | — |
| 2002-04-16 | $1.80 | $1.83 | 1,172,050 | — | — |
| 2002-04-15 | $1.77 | $1.81 | 380,197 | — | — |
| 2002-04-12 | $1.80 | $1.83 | 1,137,895 | — | — |
| 2002-04-11 | $1.76 | $1.80 | 975,211 | — | — |
| 2002-04-10 | $1.76 | $1.79 | 1,289,795 | — | — |
| 2002-04-09 | $1.68 | $1.71 | 515,918 | — | — |
| 2002-04-08 | $1.69 | $1.72 | 868,252 | — | — |
| 2002-04-05 | $1.69 | $1.72 | 333,459 | — | — |
| 2002-04-04 | $1.68 | $1.71 | 497,043 | — | — |
| 2002-04-03 | $1.63 | $1.66 | 1,101,943 | — | — |
| 2002-04-02 | $1.72 | $1.76 | 959,931 | — | — |
| 2002-04-01 | $1.72 | $1.75 | 2,498,696 | — | — |
| 2002-03-28 | $1.66 | $1.69 | 143,810 | — | — |
| 2002-03-27 | $1.67 | $1.70 | 506,930 | — | — |
| 2002-03-26 | $1.65 | $1.68 | 1,374,283 | — | — |
| 2002-03-25 | $1.59 | $1.62 | 1,654,712 | — | — |
| 2002-03-22 | $1.61 | $1.64 | 941,056 | — | — |
| 2002-03-21 | $1.66 | $1.70 | 194,143 | — | — |
| 2002-03-20 | $1.75 | $1.79 | 2,061,874 | — | — |
| 2002-03-19 | $1.80 | $1.83 | 167,179 | — | — |
| 2002-03-18 | $1.82 | $1.85 | 462,888 | — | — |
| 2002-03-15 | $1.86 | $1.90 | 719,049 | — | — |
| 2002-03-14 | $1.82 | $1.86 | 2,227,255 | — | — |
| 2002-03-13 | $1.82 | $1.85 | 1,369,789 | — | — |
| 2002-03-12 | $1.79 | $1.83 | 2,411,511 | — | — |
| 2002-03-11 | $1.77 | $1.80 | 899,710 | — | — |
| 2002-03-08 | $1.80 | $1.84 | 551,870 | — | — |
| 2002-03-07 | $1.79 | $1.82 | 140,215 | — | — |
| 2002-03-06 | $1.76 | $1.79 | 952,740 | — | — |
| 2002-03-05 | $1.79 | $1.83 | 1,232,271 | — | — |
| 2002-03-04 | $1.80 | $1.83 | 2,144,564 | — | — |
| 2002-03-01 | $1.76 | $1.79 | 2,937,316 | — | — |
| 2002-02-28 | $1.72 | $1.76 | 693,883 | — | — |
| 2002-02-27 | $1.75 | $1.79 | 666,019 | — | — |
| 2002-02-26 | $1.73 | $1.76 | 262,453 | — | — |
| 2002-02-25 | $1.73 | $1.76 | 965,324 | — | — |
| 2002-02-22 | $1.67 | $1.70 | 2,683,851 | — | — |
| 2002-02-21 | $1.67 | $1.70 | 2,487,910 | — | — |
| 2002-02-20 | $1.60 | $1.63 | 607,597 | — | — |
| 2002-02-19 | $1.61 | $1.64 | 3,322,906 | — | — |
| 2002-02-15 | $1.65 | $1.68 | 209,423 | — | — |
| 2002-02-14 | $1.70 | $1.73 | 2,558,018 | — | — |
| 2002-02-13 | $1.62 | $1.65 | 4,420,355 | — | — |
| 2002-02-12 | $1.57 | $1.60 | 210,322 | — | — |
| 2002-02-11 | $1.56 | $1.59 | 312,786 | — | — |
| 2002-02-08 | $1.56 | $1.59 | 772,978 | — | — |
| 2002-02-07 | $1.55 | $1.58 | 2,332,416 | — | — |
| 2002-02-06 | $1.59 | $1.62 | 1,454,277 | — | — |
| 2002-02-05 | $1.57 | $1.60 | 2,185,910 | — | — |
| 2002-02-04 | $1.57 | $1.60 | 613,888 | — | — |
| 2002-02-01 | $1.61 | $1.64 | 1,962,106 | — | — |
| 2002-01-31 | $1.65 | $1.68 | 3,792,985 | — | — |
| 2002-01-30 | $1.51 | $1.54 | 558,162 | — | — |
| 2002-01-29 | $1.46 | $1.49 | 514,120 | — | — |
| 2002-01-28 | $1.53 | $1.56 | 426,935 | — | — |
| 2002-01-25 | $1.60 | $1.63 | 264,251 | — | — |
| 2002-01-24 | $1.60 | $1.63 | 6,691,652 | — | — |
| 2002-01-23 | $1.60 | $1.63 | 1,390,461 | — | — |
| 2002-01-22 | $1.57 | $1.60 | 451,203 | — | — |
| 2002-01-18 | $1.60 | $1.63 | 944,651 | — | — |
| 2002-01-17 | $1.50 | $1.53 | 323,572 | — | — |
| 2002-01-16 | $1.46 | $1.49 | 851,175 | — | — |
| 2002-01-15 | $1.40 | $1.43 | 929,371 | — | — |
| 2002-01-14 | $1.41 | $1.44 | 612,989 | — | — |
| 2002-01-11 | $1.46 | $1.49 | 1,758,075 | — | — |
| 2002-01-10 | $1.45 | $1.47 | 1,528,878 | — | — |
| 2002-01-09 | $1.61 | $1.64 | 1,415,628 | — | — |
| 2002-01-08 | $1.67 | $1.67 | 620,180 | — | — |
| 2002-01-07 | $1.72 | $1.72 | 119,542 | — | — |
| 2002-01-04 | $1.72 | $1.72 | 407,162 | — | — |
| 2002-01-03 | $1.72 | $1.72 | 515,918 | — | — |
| 2002-01-02 | $1.69 | $1.69 | 684,894 | — | — |