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
- 1997-03-14 to 2026-09-03
- 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 | $2.65 | $2.65 | 267 | — | — |
| 2002-12-30 | $2.41 | $2.41 | 955 | — | — |
| 2002-12-27 | $2.88 | $2.88 | 0 | — | — |
| 2002-12-26 | $2.88 | $2.88 | 1,145 | — | — |
| 2002-12-24 | $2.51 | $2.51 | 0 | — | — |
| 2002-12-23 | $2.51 | $2.51 | 3,245 | — | — |
| 2002-12-20 | $3.12 | $3.12 | 0 | — | — |
| 2002-12-19 | $3.12 | $3.12 | 0 | — | — |
| 2002-12-18 | $3.12 | $3.12 | 0 | — | — |
| 2002-12-17 | $3.12 | $3.12 | 382 | — | — |
| 2002-12-16 | $2.70 | $2.70 | 649 | — | — |
| 2002-12-13 | $3.22 | $3.22 | 115 | — | — |
| 2002-12-12 | $3.20 | $3.20 | 115 | — | — |
| 2002-12-11 | $3.20 | $3.20 | 878 | — | — |
| 2002-12-10 | $3.56 | $3.56 | 0 | — | — |
| 2002-12-09 | $3.56 | $3.56 | 0 | — | — |
| 2002-12-06 | $3.56 | $3.56 | 802 | — | — |
| 2002-12-05 | $3.82 | $3.82 | 0 | — | — |
| 2002-12-04 | $3.82 | $3.82 | 0 | — | — |
| 2002-12-03 | $3.82 | $3.82 | 0 | — | — |
| 2002-12-02 | $3.82 | $3.82 | 267 | — | — |
| 2002-11-29 | $3.80 | $3.80 | 229 | — | — |
| 2002-11-27 | $3.80 | $3.80 | 764 | — | — |
| 2002-11-26 | $3.61 | $3.61 | 0 | — | — |
| 2002-11-25 | $3.61 | $3.61 | 3,665 | — | — |
| 2002-11-22 | $3.14 | $3.14 | 115 | — | — |
| 2002-11-21 | $3.01 | $3.01 | 1,413 | — | — |
| 2002-11-20 | $2.99 | $2.99 | 611 | — | — |
| 2002-11-19 | $2.85 | $2.85 | 0 | — | — |
| 2002-11-18 | $2.85 | $2.85 | 0 | — | — |
| 2002-11-15 | $2.85 | $2.85 | 0 | — | — |
| 2002-11-14 | $2.85 | $2.85 | 382 | — | — |
| 2002-11-13 | $2.78 | $2.78 | 305 | — | — |
| 2002-11-12 | $2.91 | $2.91 | 496 | — | — |
| 2002-11-11 | $2.93 | $2.93 | 916 | — | — |
| 2002-11-08 | $3.14 | $3.14 | 0 | — | — |
| 2002-11-07 | $3.14 | $3.14 | 76 | — | — |
| 2002-11-06 | $2.83 | $2.83 | 382 | — | — |
| 2002-11-05 | $3.06 | $3.06 | 0 | — | — |
| 2002-11-04 | $3.06 | $3.06 | 382 | — | — |
| 2002-11-01 | $3.33 | $3.33 | 38 | — | — |
| 2002-10-31 | $3.40 | $3.40 | 76 | — | — |
| 2002-10-30 | $3.27 | $3.27 | 0 | — | — |
| 2002-10-29 | $3.27 | $3.27 | 0 | — | — |
| 2002-10-28 | $3.27 | $3.27 | 0 | — | — |
| 2002-10-25 | $3.27 | $3.27 | 0 | — | — |
| 2002-10-24 | $3.27 | $3.27 | 115 | — | — |
| 2002-10-23 | $3.06 | $3.06 | 0 | — | — |
| 2002-10-22 | $3.06 | $3.06 | 0 | — | — |
| 2002-10-21 | $3.06 | $3.06 | 0 | — | — |
| 2002-10-18 | $3.06 | $3.06 | 0 | — | — |
| 2002-10-17 | $3.06 | $3.06 | 0 | — | — |
| 2002-10-16 | $3.06 | $3.06 | 0 | — | — |
| 2002-10-15 | $3.06 | $3.06 | 2,291 | — | — |
| 2002-10-14 | $3.40 | $3.40 | 458 | — | — |
| 2002-10-11 | $3.27 | $3.27 | 1,145 | — | — |
| 2002-10-10 | $2.62 | $2.62 | 4,887 | — | — |
| 2002-10-09 | $2.93 | $2.93 | 1,184 | — | — |
| 2002-10-08 | $2.49 | $2.49 | 1,451 | — | — |
| 2002-10-07 | $3.25 | $3.25 | 0 | — | — |
| 2002-10-04 | $3.25 | $3.25 | 0 | — | — |
| 2002-10-03 | $3.25 | $3.25 | 0 | — | — |
| 2002-10-02 | $3.25 | $3.25 | 0 | — | — |
| 2002-10-01 | $3.25 | $3.25 | 0 | — | — |
| 2002-09-30 | $3.25 | $3.25 | 0 | — | — |
| 2002-09-27 | $3.25 | $3.25 | 0 | — | — |
| 2002-09-26 | $3.25 | $3.25 | 229 | — | — |
| 2002-09-25 | $3.17 | $3.17 | 573 | — | — |
| 2002-09-24 | $3.22 | $3.22 | 0 | — | — |
| 2002-09-23 | $3.22 | $3.22 | 0 | — | — |
| 2002-09-20 | $3.22 | $3.22 | 0 | — | — |
| 2002-09-19 | $3.22 | $3.22 | 0 | — | — |
| 2002-09-18 | $3.22 | $3.22 | 955 | — | — |
| 2002-09-17 | $3.51 | $3.51 | 802 | — | — |
| 2002-09-16 | $3.67 | $3.67 | 344 | — | — |
| 2002-09-13 | $3.54 | $3.54 | 1,451 | — | — |
| 2002-09-12 | $3.54 | $3.54 | 0 | — | — |
| 2002-09-11 | $3.54 | $3.54 | 420 | — | — |
| 2002-09-10 | $3.90 | $3.90 | 115 | — | — |
| 2002-09-09 | $3.93 | $3.93 | 764 | — | — |
| 2002-09-06 | $3.77 | $3.77 | 0 | — | — |
| 2002-09-05 | $3.77 | $3.77 | 115 | — | — |
| 2002-09-04 | $3.61 | $3.61 | 0 | — | — |
| 2002-09-03 | $3.61 | $3.61 | 0 | — | — |
| 2002-08-30 | $3.61 | $3.61 | 0 | — | — |
| 2002-08-29 | $3.61 | $3.61 | 0 | — | — |
| 2002-08-28 | $3.61 | $3.61 | 0 | — | — |
| 2002-08-27 | $3.61 | $3.61 | 0 | — | — |
| 2002-08-26 | $3.61 | $3.61 | 267 | — | — |
| 2002-08-23 | $3.80 | $3.80 | 0 | — | — |
| 2002-08-22 | $3.80 | $3.80 | 76 | — | — |
| 2002-08-21 | $3.85 | $3.85 | 0 | — | — |
| 2002-08-20 | $3.85 | $3.85 | 0 | — | — |
| 2002-08-19 | $3.85 | $3.85 | 115 | — | — |
| 2002-08-16 | $3.90 | $3.90 | 0 | — | — |
| 2002-08-15 | $3.90 | $3.90 | 0 | — | — |
| 2002-08-14 | $3.90 | $3.90 | 344 | — | — |
| 2002-08-13 | $3.35 | $3.35 | 2,596 | — | — |
| 2002-08-12 | $3.90 | $3.90 | 4,696 | — | — |
| 2002-08-09 | $4.03 | $4.03 | 1,489 | — | — |
| 2002-08-08 | $4.03 | $4.03 | 0 | — | — |
| 2002-08-07 | $4.03 | $4.03 | 76 | — | — |
| 2002-08-06 | $3.25 | $3.25 | 687 | — | — |
| 2002-08-05 | $3.54 | $3.54 | 229 | — | — |
| 2002-08-02 | $3.56 | $3.56 | 382 | — | — |
| 2002-08-01 | $3.69 | $3.69 | 38 | — | — |
| 2002-07-31 | $4.43 | $4.43 | 1,604 | — | — |
| 2002-07-30 | $3.61 | $3.61 | 802 | — | — |
| 2002-07-29 | $4.01 | $4.01 | 191 | — | — |
| 2002-07-26 | $3.69 | $3.69 | 3,360 | — | — |
| 2002-07-25 | $4.40 | $4.40 | 535 | — | — |
| 2002-07-24 | $4.30 | $4.30 | 1,718 | — | — |
| 2002-07-23 | $3.80 | $3.80 | 382 | — | — |
| 2002-07-22 | $3.56 | $3.56 | 0 | — | — |
| 2002-07-19 | $3.56 | $3.56 | 1,375 | — | — |
| 2002-07-18 | $4.56 | $4.56 | 76 | — | — |
| 2002-07-17 | $4.40 | $4.40 | 0 | — | — |
| 2002-07-16 | $4.40 | $4.40 | 305 | — | — |
| 2002-07-15 | $3.80 | $3.80 | 1,336 | — | — |
| 2002-07-12 | $3.80 | $3.80 | 0 | — | — |
| 2002-07-11 | $3.80 | $3.80 | 115 | — | — |
| 2002-07-10 | $4.48 | $4.48 | 0 | — | — |
| 2002-07-09 | $4.48 | $4.48 | 1,604 | — | — |
| 2002-07-08 | $4.95 | $4.95 | 115 | — | — |
| 2002-07-05 | $4.92 | $4.92 | 153 | — | — |
| 2002-07-03 | $4.85 | $4.85 | 1,413 | — | — |
| 2002-07-02 | $4.11 | $4.11 | 1,833 | — | — |
| 2002-07-01 | $3.27 | $3.27 | 1,222 | — | — |
| 2002-06-28 | $3.04 | $3.04 | 0 | — | — |
| 2002-06-27 | $3.04 | $3.04 | 611 | — | — |
| 2002-06-26 | $3.04 | $3.04 | 115 | — | — |
| 2002-06-25 | $3.12 | $3.12 | 1,222 | — | — |
| 2002-06-24 | $2.99 | $2.99 | 573 | — | — |
| 2002-06-21 | $2.93 | $2.93 | 916 | — | — |
| 2002-06-20 | $2.80 | $2.80 | 916 | — | — |
| 2002-06-19 | $2.93 | $2.93 | 0 | — | — |
| 2002-06-18 | $2.93 | $2.93 | 0 | — | — |
| 2002-06-17 | $2.93 | $2.93 | 0 | — | — |
| 2002-06-14 | $2.96 | $2.96 | 458 | — | — |
| 2002-06-13 | $2.85 | $2.85 | 305 | — | — |
| 2002-06-12 | $2.85 | $2.85 | 420 | — | — |
| 2002-06-11 | $3.35 | $3.35 | 76 | — | — |
| 2002-06-10 | $3.35 | $3.35 | 115 | — | — |
| 2002-06-07 | $2.91 | $2.91 | 878 | — | — |
| 2002-06-06 | $3.40 | $3.40 | 0 | — | — |
| 2002-06-05 | $3.40 | $3.40 | 0 | — | — |
| 2002-06-04 | $3.40 | $3.40 | 0 | — | — |
| 2002-06-03 | $3.40 | $3.40 | 0 | — | — |
| 2002-05-31 | $3.40 | $3.40 | 115 | — | — |
| 2002-05-30 | $3.40 | $3.40 | 0 | — | — |
| 2002-05-29 | $3.40 | $3.40 | 2,367 | — | — |
| 2002-05-28 | $3.59 | $3.59 | 38 | — | — |
| 2002-05-24 | $3.67 | $3.67 | 115 | — | — |
| 2002-05-23 | $3.64 | $3.64 | 191 | — | — |
| 2002-05-22 | $3.77 | $3.77 | 0 | — | — |
| 2002-05-21 | $3.77 | $3.77 | 0 | — | — |
| 2002-05-20 | $3.77 | $3.77 | 0 | — | — |
| 2002-05-17 | $3.77 | $3.77 | 993 | — | — |
| 2002-05-16 | $3.56 | $3.56 | 0 | — | — |
| 2002-05-15 | $3.56 | $3.56 | 420 | — | — |
| 2002-05-14 | $3.64 | $3.64 | 1,222 | — | — |
| 2002-05-13 | $3.64 | $3.64 | 0 | — | — |
| 2002-05-10 | $3.64 | $3.64 | 611 | — | — |
| 2002-05-09 | $3.93 | $3.93 | 0 | — | — |
| 2002-05-08 | $3.93 | $3.93 | 2,100 | — | — |
| 2002-05-07 | $3.90 | $3.90 | 153 | — | — |
| 2002-05-06 | $3.61 | $3.61 | 382 | — | — |
| 2002-05-03 | $4.01 | $4.01 | 0 | — | — |
| 2002-05-02 | $4.01 | $4.01 | 420 | — | — |
| 2002-05-01 | $4.22 | $4.22 | 1,451 | — | — |
| 2002-04-30 | $4.22 | $4.22 | 0 | — | — |
| 2002-04-29 | $4.22 | $4.22 | 802 | — | — |
| 2002-04-26 | $4.30 | $4.30 | 76 | — | — |
| 2002-04-25 | $4.19 | $4.19 | 1,260 | — | — |
| 2002-04-24 | $4.27 | $4.27 | 1,298 | — | — |
| 2002-04-23 | $4.27 | $4.27 | 1,756 | — | — |
| 2002-04-22 | $4.01 | $4.01 | 76 | — | — |
| 2002-04-19 | $4.14 | $4.14 | 38 | — | — |
| 2002-04-18 | $4.24 | $4.24 | 115 | — | — |
| 2002-04-17 | $4.27 | $4.27 | 0 | — | — |
| 2002-04-16 | $4.27 | $4.27 | 0 | — | — |
| 2002-04-15 | $4.27 | $4.27 | 0 | — | — |
| 2002-04-12 | $4.27 | $4.27 | 76 | — | — |
| 2002-04-11 | $4.19 | $4.19 | 1,145 | — | — |
| 2002-04-10 | $3.80 | $3.80 | 2,100 | — | — |
| 2002-04-09 | $4.32 | $4.32 | 0 | — | — |
| 2002-04-08 | $4.32 | $4.32 | 0 | — | — |
| 2002-04-05 | $4.32 | $4.32 | 0 | — | — |
| 2002-04-04 | $4.32 | $4.32 | 0 | — | — |
| 2002-04-03 | $4.32 | $4.32 | 802 | — | — |
| 2002-04-02 | $4.32 | $4.32 | 76 | — | — |
| 2002-04-01 | $4.32 | $4.32 | 0 | — | — |
| 2002-03-28 | $4.32 | $4.32 | 802 | — | — |
| 2002-03-27 | $4.32 | $4.32 | 0 | — | — |
| 2002-03-26 | $4.32 | $4.32 | 916 | — | — |
| 2002-03-25 | $4.19 | $4.19 | 76 | — | — |
| 2002-03-22 | $3.77 | $3.77 | 535 | — | — |
| 2002-03-21 | $4.01 | $4.01 | 0 | — | — |
| 2002-03-20 | $4.01 | $4.01 | 0 | — | — |
| 2002-03-19 | $4.01 | $4.01 | 573 | — | — |
| 2002-03-18 | $3.90 | $3.90 | 1,222 | — | — |
| 2002-03-15 | $3.82 | $3.82 | 0 | — | — |
| 2002-03-14 | $3.82 | $3.82 | 38 | — | — |
| 2002-03-13 | $3.43 | $3.43 | 38 | — | — |
| 2002-03-12 | $3.43 | $3.43 | 153 | — | — |
| 2002-03-11 | $3.59 | $3.59 | 76 | — | — |
| 2002-03-08 | $3.30 | $3.30 | 153 | — | — |
| 2002-03-07 | $3.80 | $3.80 | 1,222 | — | — |
| 2002-03-06 | $3.40 | $3.40 | 993 | — | — |
| 2002-03-05 | $4.19 | $4.19 | 76 | — | — |
| 2002-03-04 | $4.01 | $4.01 | 0 | — | — |
| 2002-03-01 | $4.01 | $4.01 | 38 | — | — |
| 2002-02-28 | $4.19 | $4.19 | 0 | — | — |
| 2002-02-27 | $4.19 | $4.19 | 0 | — | — |
| 2002-02-26 | $4.19 | $4.19 | 76 | — | — |
| 2002-02-25 | $4.14 | $4.14 | 38 | — | — |
| 2002-02-22 | $4.32 | $4.32 | 0 | — | — |
| 2002-02-21 | $4.32 | $4.32 | 0 | — | — |
| 2002-02-20 | $4.32 | $4.32 | 229 | — | — |
| 2002-02-19 | $4.32 | $4.32 | 0 | — | — |
| 2002-02-15 | $4.32 | $4.32 | 0 | — | — |
| 2002-02-14 | $4.32 | $4.32 | 649 | — | — |
| 2002-02-13 | $4.58 | $4.58 | 1,145 | — | — |
| 2002-02-12 | $3.85 | $3.85 | 0 | — | — |
| 2002-02-11 | $3.85 | $3.85 | 458 | — | — |
| 2002-02-08 | $4.16 | $4.16 | 0 | — | — |
| 2002-02-07 | $4.16 | $4.16 | 38 | — | — |
| 2002-02-06 | $4.43 | $4.43 | 535 | — | — |
| 2002-02-05 | $4.35 | $4.35 | 382 | — | — |
| 2002-02-04 | $4.85 | $4.85 | 0 | — | — |
| 2002-02-01 | $4.85 | $4.85 | 115 | — | — |
| 2002-01-31 | $4.85 | $4.85 | 76 | — | — |
| 2002-01-30 | $4.43 | $4.43 | 1,222 | — | — |
| 2002-01-29 | $3.98 | $3.98 | 76 | — | — |
| 2002-01-28 | $3.80 | $3.80 | 0 | — | — |
| 2002-01-25 | $3.80 | $3.80 | 3,207 | — | — |
| 2002-01-24 | $4.32 | $4.32 | 1,260 | — | — |
| 2002-01-23 | $4.37 | $4.37 | 0 | — | — |
| 2002-01-22 | $4.37 | $4.37 | 76 | — | — |
| 2002-01-18 | $4.53 | $4.53 | 1,298 | — | — |
| 2002-01-17 | $4.56 | $4.56 | 0 | — | — |
| 2002-01-16 | $4.56 | $4.56 | 573 | — | — |
| 2002-01-15 | $4.30 | $4.30 | 0 | — | — |
| 2002-01-14 | $4.30 | $4.30 | 382 | — | — |
| 2002-01-11 | $4.30 | $4.30 | 382 | — | — |
| 2002-01-10 | $4.27 | $4.27 | 76 | — | — |
| 2002-01-09 | $4.61 | $4.61 | 153 | — | — |
| 2002-01-08 | $4.58 | $4.58 | 0 | — | — |
| 2002-01-07 | $4.58 | $4.58 | 496 | — | — |
| 2002-01-04 | $4.61 | $4.61 | 458 | — | — |
| 2002-01-03 | $4.48 | $4.48 | 840 | — | — |
| 2002-01-02 | $4.58 | $4.58 | 458 | — | — |