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
- 2001-12-13 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 | $2.80 | $2.80 | 2,431,200 | — | — |
| 2002-12-30 | $2.88 | $2.88 | 2,548,800 | — | — |
| 2002-12-27 | $2.88 | $2.88 | 639,600 | — | — |
| 2002-12-26 | $2.85 | $2.84 | 783,600 | — | — |
| 2002-12-24 | $2.88 | $2.88 | 1,707,600 | — | — |
| 2002-12-23 | $2.78 | $2.78 | 2,481,600 | — | — |
| 2002-12-20 | $2.68 | $2.68 | 1,432,800 | — | — |
| 2002-12-19 | $2.67 | $2.67 | 2,674,800 | — | — |
| 2002-12-18 | $2.78 | $2.78 | 2,458,800 | — | — |
| 2002-12-17 | $2.75 | $2.75 | 1,786,800 | — | — |
| 2002-12-16 | $2.79 | $2.79 | 1,533,600 | — | — |
| 2002-12-13 | $2.71 | $2.71 | 1,358,400 | — | — |
| 2002-12-12 | $2.72 | $2.72 | 1,279,200 | — | — |
| 2002-12-11 | $2.69 | $2.69 | 961,200 | — | — |
| 2002-12-10 | $2.62 | $2.62 | 2,042,400 | — | — |
| 2002-12-09 | $2.55 | $2.55 | 640,800 | — | — |
| 2002-12-06 | $2.52 | $2.52 | 450,000 | — | — |
| 2002-12-05 | $2.50 | $2.50 | 712,800 | — | — |
| 2002-12-04 | $2.56 | $2.56 | 2,222,400 | — | — |
| 2002-12-03 | $2.53 | $2.53 | 1,096,800 | — | — |
| 2002-12-02 | $2.48 | $2.48 | 1,768,800 | — | — |
| 2002-11-29 | $2.33 | $2.33 | 5,083,200 | — | — |
| 2002-11-27 | $2.52 | $2.52 | 1,060,800 | — | — |
| 2002-11-26 | $2.42 | $2.42 | 1,918,800 | — | — |
| 2002-11-25 | $2.50 | $2.50 | 3,314,400 | — | — |
| 2002-11-22 | $2.71 | $2.71 | 764,400 | — | — |
| 2002-11-21 | $2.71 | $2.71 | 2,694,000 | — | — |
| 2002-11-20 | $2.82 | $2.82 | 2,026,800 | — | — |
| 2002-11-19 | $2.72 | $2.72 | 878,400 | — | — |
| 2002-11-18 | $2.78 | $2.78 | 2,445,600 | — | — |
| 2002-11-15 | $2.72 | $2.72 | 1,219,200 | — | — |
| 2002-11-14 | $2.58 | $2.58 | 748,800 | — | — |
| 2002-11-13 | $2.48 | $2.48 | 1,209,600 | — | — |
| 2002-11-12 | $2.42 | $2.42 | 1,311,600 | — | — |
| 2002-11-11 | $2.42 | $2.42 | 1,395,600 | — | — |
| 2002-11-08 | $2.48 | $2.48 | 1,641,600 | — | — |
| 2002-11-07 | $2.49 | $2.49 | 332,400 | — | — |
| 2002-11-06 | $2.51 | $2.51 | 1,640,400 | — | — |
| 2002-11-05 | $2.52 | $2.52 | 778,800 | — | — |
| 2002-11-04 | $2.48 | $2.48 | 865,200 | — | — |
| 2002-11-01 | $2.48 | $2.48 | 1,020,000 | — | — |
| 2002-10-31 | $2.54 | $2.54 | 2,235,600 | — | — |
| 2002-10-30 | $2.64 | $2.64 | 982,800 | — | — |
| 2002-10-29 | $2.44 | $2.44 | 2,469,600 | — | — |
| 2002-10-28 | $2.45 | $2.45 | 2,668,800 | — | — |
| 2002-10-25 | $2.49 | $2.49 | 872,400 | — | — |
| 2002-10-24 | $2.50 | $2.50 | 555,600 | — | — |
| 2002-10-23 | $2.48 | $2.48 | 1,833,600 | — | — |
| 2002-10-22 | $2.37 | $2.37 | 1,671,600 | — | — |
| 2002-10-21 | $2.39 | $2.39 | 936,000 | — | — |
| 2002-10-18 | $2.38 | $2.38 | 316,800 | — | — |
| 2002-10-17 | $2.42 | $2.42 | 1,854,000 | — | — |
| 2002-10-16 | $2.46 | $2.46 | 1,965,600 | — | — |
| 2002-10-15 | $2.50 | $2.50 | 3,592,800 | — | — |
| 2002-10-14 | $2.23 | $2.23 | 1,275,600 | — | — |
| 2002-10-11 | $2.21 | $2.21 | 914,400 | — | — |
| 2002-10-10 | $2.18 | $2.18 | 526,800 | — | — |
| 2002-10-09 | $2.13 | $2.13 | 922,800 | — | — |
| 2002-10-08 | $2.25 | $2.25 | 1,306,800 | — | — |
| 2002-10-07 | $2.20 | $2.20 | 913,200 | — | — |
| 2002-10-04 | $2.29 | $2.29 | 733,200 | — | — |
| 2002-10-03 | $2.26 | $2.26 | 877,200 | — | — |
| 2002-10-02 | $2.25 | $2.25 | 591,600 | — | — |
| 2002-10-01 | $2.33 | $2.33 | 650,400 | — | — |
| 2002-09-30 | $2.22 | $2.22 | 1,142,400 | — | — |
| 2002-09-27 | $2.25 | $2.25 | 655,200 | — | — |
| 2002-09-26 | $2.22 | $2.22 | 1,213,200 | — | — |
| 2002-09-25 | $2.22 | $2.22 | 3,171,600 | — | — |
| 2002-09-24 | $2.14 | $2.14 | 790,800 | — | — |
| 2002-09-23 | $2.13 | $2.13 | 1,418,400 | — | — |
| 2002-09-20 | $2.04 | $2.04 | 1,252,800 | — | — |
| 2002-09-19 | $2.04 | $2.04 | 1,609,200 | — | — |
| 2002-09-18 | $2.02 | $2.02 | 1,123,200 | — | — |
| 2002-09-17 | $1.89 | $1.89 | 1,221,600 | — | — |
| 2002-09-16 | $1.88 | $1.88 | 1,725,600 | — | — |
| 2002-09-13 | $1.96 | $1.96 | 850,800 | — | — |
| 2002-09-12 | $1.98 | $1.98 | 1,890,000 | — | — |
| 2002-09-11 | $1.98 | $1.98 | 660,000 | — | — |
| 2002-09-10 | $2.00 | $2.00 | 1,360,800 | — | — |
| 2002-09-09 | $2.01 | $2.01 | 518,400 | — | — |
| 2002-09-06 | $2.01 | $2.01 | 946,800 | — | — |
| 2002-09-05 | $2.02 | $2.02 | 748,800 | — | — |
| 2002-09-04 | $2.01 | $2.01 | 1,411,200 | — | — |
| 2002-09-03 | $2.12 | $2.12 | 379,200 | — | — |
| 2002-08-30 | $2.22 | $2.22 | 723,600 | — | — |
| 2002-08-29 | $2.32 | $2.32 | 297,600 | — | — |
| 2002-08-28 | $2.20 | $2.20 | 696,000 | — | — |
| 2002-08-27 | $2.14 | $2.14 | 932,400 | — | — |
| 2002-08-26 | $2.28 | $2.28 | 1,250,400 | — | — |
| 2002-08-23 | $2.25 | $2.25 | 880,800 | — | — |
| 2002-08-22 | $2.27 | $2.27 | 2,223,600 | — | — |
| 2002-08-21 | $2.27 | $2.27 | 284,400 | — | — |
| 2002-08-20 | $2.28 | $2.28 | 1,064,400 | — | — |
| 2002-08-19 | $2.31 | $2.31 | 174,000 | — | — |
| 2002-08-16 | $2.28 | $2.28 | 982,800 | — | — |
| 2002-08-15 | $2.25 | $2.25 | 957,600 | — | — |
| 2002-08-14 | $2.17 | $2.17 | 1,641,600 | — | — |
| 2002-08-13 | $2.16 | $2.16 | 939,600 | — | — |
| 2002-08-12 | $2.23 | $2.23 | 2,474,400 | — | — |
| 2002-08-09 | $2.29 | $2.29 | 762,000 | — | — |
| 2002-08-08 | $2.37 | $2.37 | 1,308,000 | — | — |
| 2002-08-07 | $2.11 | $2.11 | 2,983,200 | — | — |
| 2002-08-06 | $2.13 | $2.13 | 1,329,600 | — | — |
| 2002-08-05 | $1.96 | $1.96 | 776,400 | — | — |
| 2002-08-02 | $2.07 | $2.07 | 328,800 | — | — |
| 2002-08-01 | $2.14 | $2.14 | 748,800 | — | — |
| 2002-07-31 | $1.98 | $1.98 | 796,800 | — | — |
| 2002-07-30 | $1.95 | $1.95 | 1,266,000 | — | — |
| 2002-07-29 | $2.08 | $2.08 | 1,292,400 | — | — |
| 2002-07-26 | $2.06 | $2.06 | 1,311,600 | — | — |
| 2002-07-25 | $2.10 | $2.10 | 1,930,800 | — | — |
| 2002-07-24 | $2.00 | $2.00 | 1,174,800 | — | — |
| 2002-07-23 | $1.89 | $1.89 | 948,000 | — | — |
| 2002-07-22 | $1.92 | $1.92 | 3,128,400 | — | — |
| 2002-07-19 | $2.15 | $2.15 | 2,047,200 | — | — |
| 2002-07-18 | $2.19 | $2.19 | 244,800 | — | — |
| 2002-07-17 | $2.24 | $2.24 | 877,200 | — | — |
| 2002-07-16 | $2.18 | $2.18 | 330,000 | — | — |
| 2002-07-15 | $2.23 | $2.23 | 316,800 | — | — |
| 2002-07-12 | $2.25 | $2.25 | 518,400 | — | — |
| 2002-07-11 | $2.25 | $2.25 | 368,400 | — | — |
| 2002-07-10 | $2.28 | $2.28 | 2,442,000 | — | — |
| 2002-07-09 | $2.25 | $2.25 | 1,720,800 | — | — |
| 2002-07-08 | $2.24 | $2.24 | 571,200 | — | — |
| 2002-07-05 | $2.26 | $2.26 | 254,400 | — | — |
| 2002-07-03 | $2.25 | $2.25 | 777,600 | — | — |
| 2002-07-02 | $2.22 | $2.22 | 2,199,600 | — | — |
| 2002-07-01 | $2.38 | $2.38 | 1,290,000 | — | — |
| 2002-06-28 | $2.58 | $2.58 | 5,431,200 | — | — |
| 2002-06-27 | $2.49 | $2.49 | 2,766,000 | — | — |
| 2002-06-26 | $2.31 | $2.31 | 1,548,000 | — | — |
| 2002-06-25 | $2.39 | $2.39 | 1,756,800 | — | — |
| 2002-06-24 | $2.34 | $2.34 | 2,565,600 | — | — |
| 2002-06-21 | $2.35 | $2.35 | 224,400 | — | — |
| 2002-06-20 | $2.34 | $2.34 | 618,000 | — | — |
| 2002-06-19 | $2.39 | $2.39 | 1,196,400 | — | — |
| 2002-06-18 | $2.42 | $2.42 | 2,667,600 | — | — |
| 2002-06-17 | $2.37 | $2.37 | 1,334,400 | — | — |
| 2002-06-14 | $2.38 | $2.38 | 620,400 | — | — |
| 2002-06-13 | $2.27 | $2.27 | 3,384,000 | — | — |
| 2002-06-12 | $2.06 | $2.06 | 1,363,200 | — | — |
| 2002-06-11 | $2.05 | $2.05 | 376,800 | — | — |
| 2002-06-10 | $2.03 | $2.03 | 1,336,800 | — | — |
| 2002-06-07 | $2.06 | $2.06 | 655,200 | — | — |
| 2002-06-06 | $1.99 | $1.99 | 1,227,600 | — | — |
| 2002-06-05 | $2.00 | $2.00 | 1,299,600 | — | — |
| 2002-06-04 | $2.04 | $2.04 | 958,800 | — | — |
| 2002-06-03 | $2.08 | $2.08 | 2,493,600 | — | — |
| 2002-05-31 | $2.18 | $2.18 | 820,800 | — | — |
| 2002-05-30 | $2.24 | $2.24 | 1,921,200 | — | — |
| 2002-05-29 | $2.09 | $2.09 | 3,778,800 | — | — |
| 2002-05-28 | $2.05 | $2.05 | 2,589,600 | — | — |
| 2002-05-24 | $2.00 | $2.00 | 1,360,800 | — | — |
| 2002-05-23 | $2.06 | $2.06 | 1,909,200 | — | — |
| 2002-05-22 | $2.01 | $2.01 | 2,722,800 | — | — |
| 2002-05-21 | $1.94 | $1.94 | 2,636,400 | — | — |
| 2002-05-20 | $1.98 | $1.98 | 4,452,000 | — | — |
| 2002-05-17 | $2.06 | $2.06 | 39,506,400 | — | — |
| 2002-05-16 | $2.13 | $2.13 | 688,800 | — | — |
| 2002-05-15 | $2.08 | $2.08 | 390,000 | — | — |
| 2002-05-14 | $2.08 | $2.08 | 306,000 | — | — |
| 2002-05-13 | $2.10 | $2.10 | 206,400 | — | — |
| 2002-05-10 | $2.16 | $2.16 | 38,400 | — | — |
| 2002-05-09 | $2.17 | $2.17 | 663,600 | — | — |
| 2002-05-08 | $1.99 | $1.99 | 112,800 | — | — |
| 2002-05-07 | $2.01 | $2.01 | 159,600 | — | — |
| 2002-05-06 | $2.03 | $2.03 | 282,000 | — | — |
| 2002-05-03 | $2.10 | $2.10 | 55,200 | — | — |
| 2002-05-02 | $2.03 | $2.03 | 123,600 | — | — |
| 2002-05-01 | $1.99 | $1.99 | 375,600 | — | — |
| 2002-04-30 | $2.15 | $2.15 | 598,800 | — | — |
| 2002-04-29 | $2.25 | $2.25 | 112,800 | — | — |
| 2002-04-26 | $2.29 | $2.29 | 690,000 | — | — |
| 2002-04-25 | $2.39 | $2.39 | 168,000 | — | — |
| 2002-04-24 | $2.47 | $2.47 | 292,800 | — | — |
| 2002-04-23 | $2.50 | $2.50 | 376,800 | — | — |
| 2002-04-22 | $2.44 | $2.44 | 498,000 | — | — |
| 2002-04-19 | $2.44 | $2.44 | 523,200 | — | — |
| 2002-04-18 | $2.42 | $2.42 | 794,400 | — | — |
| 2002-04-17 | $2.32 | $2.32 | 404,400 | — | — |
| 2002-04-16 | $2.42 | $2.42 | 192,000 | — | — |
| 2002-04-15 | $2.38 | $2.38 | 84,000 | — | — |
| 2002-04-12 | $2.41 | $2.41 | 344,400 | — | — |
| 2002-04-11 | $2.37 | $2.37 | 188,400 | — | — |
| 2002-04-10 | $2.21 | $2.21 | 709,200 | — | — |
| 2002-04-09 | $2.09 | $2.09 | 1,051,200 | — | — |
| 2002-04-08 | $1.91 | $1.91 | 225,600 | — | — |
| 2002-04-05 | $1.91 | $1.91 | 56,400 | — | — |
| 2002-04-04 | $1.91 | $1.91 | 62,400 | — | — |
| 2002-04-03 | $1.91 | $1.91 | 576,000 | — | — |
| 2002-04-02 | $1.91 | $1.91 | 108,000 | — | — |
| 2002-04-01 | $1.91 | $1.91 | 326,400 | — | — |
| 2002-03-28 | $1.91 | $1.91 | 1,669,200 | — | — |
| 2002-03-27 | $1.91 | $1.91 | 247,200 | — | — |
| 2002-03-26 | $1.92 | $1.92 | 140,400 | — | — |
| 2002-03-25 | $1.91 | $1.91 | 61,200 | — | — |
| 2002-03-22 | $1.92 | $1.92 | 420,000 | — | — |
| 2002-03-21 | $1.92 | $1.92 | 972,000 | — | — |
| 2002-03-20 | $1.92 | $1.92 | 236,400 | — | — |
| 2002-03-19 | $1.93 | $1.93 | 403,200 | — | — |
| 2002-03-18 | $1.91 | $1.91 | 994,800 | — | — |
| 2002-03-15 | $1.88 | $1.88 | 874,800 | — | — |
| 2002-03-14 | $1.83 | $1.83 | 1,497,600 | — | — |
| 2002-03-13 | $1.73 | $1.73 | 726,000 | — | — |
| 2002-03-12 | $1.63 | $1.63 | 693,600 | — | — |
| 2002-03-11 | $1.57 | $1.57 | 178,800 | — | — |
| 2002-03-08 | $1.59 | $1.59 | 158,400 | — | — |
| 2002-03-07 | $1.58 | $1.58 | 73,200 | — | — |
| 2002-03-06 | $1.58 | $1.58 | 268,800 | — | — |
| 2002-03-05 | $1.57 | $1.57 | 310,800 | — | — |
| 2002-03-04 | $1.57 | $1.57 | 664,800 | — | — |
| 2002-03-01 | $1.57 | $1.57 | 1,160,400 | — | — |
| 2002-02-28 | $1.56 | $1.56 | 1,432,800 | — | — |
| 2002-02-27 | $1.57 | $1.57 | 1,328,400 | — | — |
| 2002-02-26 | $1.58 | $1.58 | 225,600 | — | — |
| 2002-02-25 | $1.58 | $1.58 | 2,070,000 | — | — |
| 2002-02-22 | $1.57 | $1.57 | 571,200 | — | — |
| 2002-02-21 | $1.58 | $1.58 | 554,400 | — | — |
| 2002-02-20 | $1.57 | $1.57 | 363,600 | — | — |
| 2002-02-19 | $1.56 | $1.56 | 31,200 | — | — |
| 2002-02-15 | $1.58 | $1.58 | 963,600 | — | — |
| 2002-02-14 | $1.61 | $1.61 | 139,200 | — | — |
| 2002-02-13 | $1.57 | $1.57 | 837,600 | — | — |
| 2002-02-12 | $1.61 | $1.61 | 49,200 | — | — |
| 2002-02-11 | $1.60 | $1.60 | 36,000 | — | — |
| 2002-02-08 | $1.60 | $1.60 | 8,400 | — | — |
| 2002-02-07 | $1.60 | $1.60 | 98,400 | — | — |
| 2002-02-06 | $1.68 | $1.68 | 571,200 | — | — |
| 2002-02-05 | $1.59 | $1.59 | 45,600 | — | — |
| 2002-02-04 | $1.57 | $1.57 | 7,305,600 | — | — |
| 2002-02-01 | $1.62 | $1.62 | 1,818,000 | — | — |
| 2002-01-31 | $1.54 | $1.54 | 3,235,200 | — | — |
| 2002-01-30 | $1.68 | $1.68 | 1,068,000 | — | — |
| 2002-01-29 | $1.71 | $1.71 | 742,800 | — | — |
| 2002-01-28 | $1.69 | $1.69 | 1,384,800 | — | — |
| 2002-01-25 | $1.80 | $1.80 | 253,200 | — | — |
| 2002-01-24 | $1.80 | $1.80 | 108,000 | — | — |
| 2002-01-23 | $1.81 | $1.81 | 231,600 | — | — |
| 2002-01-22 | $1.68 | $1.68 | 470,400 | — | — |
| 2002-01-18 | $1.63 | $1.63 | 834,000 | — | — |
| 2002-01-17 | $1.63 | $1.63 | 1,036,800 | — | — |
| 2002-01-16 | $1.67 | $1.67 | 150,000 | — | — |
| 2002-01-15 | $1.75 | $1.75 | 94,800 | — | — |
| 2002-01-14 | $1.75 | $1.75 | 129,600 | — | — |
| 2002-01-11 | $1.77 | $1.77 | 194,400 | — | — |
| 2002-01-10 | $1.71 | $1.71 | 552,000 | — | — |
| 2002-01-09 | $1.73 | $1.73 | 697,200 | — | — |
| 2002-01-08 | $1.77 | $1.77 | 1,184,400 | — | — |
| 2002-01-07 | $1.71 | $1.71 | 789,600 | — | — |
| 2002-01-04 | $1.81 | $1.81 | 549,600 | — | — |
| 2002-01-03 | $1.83 | $1.83 | 328,800 | — | — |
| 2002-01-02 | $1.83 | $1.83 | 1,448,400 | — | — |