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
- 2000-07-31 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 | $1.79 | $1.85 | 814,180 | — | — |
| 2002-12-30 | $1.80 | $1.86 | 1,241,128 | — | — |
| 2002-12-27 | $1.79 | $1.84 | 357,445 | — | — |
| 2002-12-26 | $1.81 | $1.87 | 168,793 | — | — |
| 2002-12-24 | $1.81 | $1.87 | 738,057 | — | — |
| 2002-12-23 | $1.81 | $1.86 | 1,143,492 | — | — |
| 2002-12-20 | $1.79 | $1.85 | 329,313 | — | — |
| 2002-12-19 | $1.75 | $1.81 | 779,428 | — | — |
| 2002-12-18 | $1.75 | $1.81 | 663,590 | — | — |
| 2002-12-17 | $1.77 | $1.83 | 1,687,934 | — | — |
| 2002-12-16 | $1.80 | $1.86 | 1,752,472 | — | — |
| 2002-12-13 | $1.78 | $1.84 | 2,929,061 | — | — |
| 2002-12-12 | $1.75 | $1.80 | 360,754 | — | — |
| 2002-12-11 | $1.72 | $1.77 | 489,832 | — | — |
| 2002-12-10 | $1.70 | $1.75 | 784,393 | — | — |
| 2002-12-09 | $1.70 | $1.75 | 1,337,108 | — | — |
| 2002-12-06 | $1.67 | $1.72 | 438,532 | — | — |
| 2002-12-05 | $1.64 | $1.68 | 397,161 | — | — |
| 2002-12-04 | $1.64 | $1.69 | 367,374 | — | — |
| 2002-12-03 | $1.67 | $1.71 | 1,931,195 | — | — |
| 2002-12-02 | $1.61 | $1.66 | 557,680 | — | — |
| 2002-11-29 | $1.59 | $1.63 | 213,474 | — | — |
| 2002-11-27 | $1.59 | $1.63 | 1,004,486 | — | — |
| 2002-11-26 | $1.55 | $1.59 | 1,100,466 | — | — |
| 2002-11-25 | $1.56 | $1.60 | 1,330,489 | — | — |
| 2002-11-22 | $1.54 | $1.58 | 1,608,501 | — | — |
| 2002-11-21 | $1.57 | $1.61 | 744,677 | — | — |
| 2002-11-20 | $1.57 | $1.61 | 925,054 | — | — |
| 2002-11-19 | $1.52 | $1.56 | 2,195,968 | — | — |
| 2002-11-18 | $1.54 | $1.58 | 928,363 | — | — |
| 2002-11-15 | $1.49 | $1.53 | 627,183 | — | — |
| 2002-11-14 | $1.51 | $1.55 | 640,422 | — | — |
| 2002-11-13 | $1.53 | $1.57 | 802,596 | — | — |
| 2002-11-12 | $1.56 | $1.60 | 552,715 | — | — |
| 2002-11-11 | $1.54 | $1.58 | 248,226 | — | — |
| 2002-11-08 | $1.55 | $1.60 | 1,454,602 | — | — |
| 2002-11-07 | $1.56 | $1.60 | 1,573,750 | — | — |
| 2002-11-06 | $1.61 | $1.65 | 708,270 | — | — |
| 2002-11-05 | $1.66 | $1.71 | 946,567 | — | — |
| 2002-11-04 | $1.65 | $1.70 | 589,122 | — | — |
| 2002-11-01 | $1.67 | $1.72 | 1,012,760 | — | — |
| 2002-10-31 | $1.67 | $1.72 | 1,404,956 | — | — |
| 2002-10-30 | $1.62 | $1.66 | 1,022,689 | — | — |
| 2002-10-29 | $1.61 | $1.65 | 451,770 | — | — |
| 2002-10-28 | $1.65 | $1.69 | 600,706 | — | — |
| 2002-10-25 | $1.61 | $1.65 | 1,088,883 | — | — |
| 2002-10-24 | $1.60 | $1.64 | 1,224,579 | — | — |
| 2002-10-23 | $1.62 | $1.67 | 2,685,800 | — | — |
| 2002-10-22 | $1.66 | $1.70 | 2,670,907 | — | — |
| 2002-10-21 | $1.72 | $1.77 | 1,179,899 | — | — |
| 2002-10-18 | $1.77 | $1.82 | 2,012,282 | — | — |
| 2002-10-17 | $1.85 | $1.90 | 1,105,431 | — | — |
| 2002-10-16 | $1.83 | $1.88 | 738,057 | — | — |
| 2002-10-15 | $1.81 | $1.86 | 941,602 | — | — |
| 2002-10-14 | $1.74 | $1.78 | 456,735 | — | — |
| 2002-10-11 | $1.71 | $1.75 | 622,219 | — | — |
| 2002-10-10 | $1.70 | $1.75 | 2,273,746 | — | — |
| 2002-10-09 | $1.73 | $1.78 | 560,990 | — | — |
| 2002-10-08 | $1.77 | $1.82 | 238,296 | — | — |
| 2002-10-07 | $1.79 | $1.84 | 469,974 | — | — |
| 2002-10-04 | $1.81 | $1.86 | 721,509 | — | — |
| 2002-10-03 | $1.84 | $1.89 | 188,651 | — | — |
| 2002-10-02 | $1.89 | $1.94 | 458,390 | — | — |
| 2002-10-01 | $1.91 | $1.96 | 1,621,740 | — | — |
| 2002-09-30 | $1.92 | $1.97 | 1,783,914 | — | — |
| 2002-09-27 | $1.92 | $1.97 | 918,434 | — | — |
| 2002-09-26 | $1.95 | $2.00 | 294,561 | — | — |
| 2002-09-25 | $1.91 | $1.96 | 400,471 | — | — |
| 2002-09-24 | $1.86 | $1.91 | 643,732 | — | — |
| 2002-09-23 | $1.90 | $1.95 | 319,384 | — | — |
| 2002-09-20 | $1.88 | $1.93 | 261,464 | — | — |
| 2002-09-19 | $1.86 | $1.91 | 201,890 | — | — |
| 2002-09-18 | $1.87 | $1.92 | 352,480 | — | — |
| 2002-09-17 | $1.85 | $1.90 | 613,944 | — | — |
| 2002-09-16 | $1.93 | $1.98 | 282,977 | — | — |
| 2002-09-13 | $1.95 | $2.00 | 84,397 | — | — |
| 2002-09-12 | $1.94 | $2.00 | 412,054 | — | — |
| 2002-09-11 | $1.95 | $2.01 | 31,442 | — | — |
| 2002-09-10 | $1.96 | $2.00 | 139,006 | — | — |
| 2002-09-09 | $1.95 | $1.99 | 251,535 | — | — |
| 2002-09-06 | $1.97 | $2.02 | 170,448 | — | — |
| 2002-09-05 | $1.96 | $2.00 | 115,839 | — | — |
| 2002-09-04 | $1.97 | $2.01 | 145,626 | — | — |
| 2002-09-03 | $1.97 | $2.02 | 226,713 | — | — |
| 2002-08-30 | $2.02 | $2.06 | 185,342 | — | — |
| 2002-08-29 | $1.99 | $2.04 | 115,839 | — | — |
| 2002-08-28 | $2.01 | $2.06 | 152,245 | — | — |
| 2002-08-27 | $2.03 | $2.08 | 220,093 | — | — |
| 2002-08-26 | $2.03 | $2.08 | 206,855 | — | — |
| 2002-08-23 | $2.02 | $2.07 | 671,864 | — | — |
| 2002-08-22 | $2.02 | $2.07 | 163,829 | — | — |
| 2002-08-21 | $2.01 | $2.05 | 239,951 | — | — |
| 2002-08-20 | $2.02 | $2.06 | 182,032 | — | — |
| 2002-08-19 | $2.03 | $2.08 | 499,761 | — | — |
| 2002-08-16 | $2.05 | $2.10 | 292,906 | — | — |
| 2002-08-15 | $2.05 | $2.10 | 509,690 | — | — |
| 2002-08-14 | $2.04 | $2.09 | 337,587 | — | — |
| 2002-08-13 | $2.05 | $2.10 | 592,432 | — | — |
| 2002-08-12 | $2.02 | $2.07 | 339,242 | — | — |
| 2002-08-09 | $2.01 | $2.06 | 512,999 | — | — |
| 2002-08-08 | $2.00 | $2.05 | 236,642 | — | — |
| 2002-08-07 | $1.97 | $2.01 | 466,664 | — | — |
| 2002-08-06 | $2.01 | $2.05 | 289,596 | — | — |
| 2002-08-05 | $1.93 | $1.97 | 637,112 | — | — |
| 2002-08-02 | $1.96 | $2.01 | 282,977 | — | — |
| 2002-08-01 | $1.93 | $1.97 | 274,703 | — | — |
| 2002-07-31 | $1.96 | $2.00 | 183,687 | — | — |
| 2002-07-30 | $1.92 | $1.97 | 440,187 | — | — |
| 2002-07-29 | $1.91 | $1.96 | 359,100 | — | — |
| 2002-07-26 | $1.83 | $1.87 | 238,296 | — | — |
| 2002-07-25 | $1.85 | $1.90 | 387,232 | — | — |
| 2002-07-24 | $1.86 | $1.90 | 769,499 | — | — |
| 2002-07-23 | $1.72 | $1.76 | 567,609 | — | — |
| 2002-07-22 | $1.78 | $1.82 | 1,272,569 | — | — |
| 2002-07-19 | $1.94 | $1.98 | 499,761 | — | — |
| 2002-07-18 | $1.96 | $2.01 | 552,715 | — | — |
| 2002-07-17 | $1.96 | $2.01 | 405,435 | — | — |
| 2002-07-16 | $1.96 | $2.01 | 656,970 | — | — |
| 2002-07-15 | $1.96 | $2.01 | 643,732 | — | — |
| 2002-07-12 | $2.00 | $2.04 | 421,983 | — | — |
| 2002-07-11 | $2.01 | $2.06 | 739,712 | — | — |
| 2002-07-10 | $2.05 | $2.10 | 465,009 | — | — |
| 2002-07-09 | $2.08 | $2.13 | 273,048 | — | — |
| 2002-07-08 | $2.08 | $2.13 | 326,003 | — | — |
| 2002-07-05 | $2.09 | $2.14 | 182,032 | — | — |
| 2002-07-03 | $2.05 | $2.09 | 183,687 | — | — |
| 2002-07-02 | $2.04 | $2.08 | 599,051 | — | — |
| 2002-07-01 | $2.08 | $2.13 | 1,216,305 | — | — |
| 2002-06-28 | $2.07 | $2.12 | 1,610,156 | — | — |
| 2002-06-27 | $2.02 | $2.07 | 769,499 | — | — |
| 2002-06-26 | $2.03 | $2.08 | 830,728 | — | — |
| 2002-06-25 | $2.08 | $2.13 | 754,606 | — | — |
| 2002-06-24 | $2.04 | $2.09 | 512,999 | — | — |
| 2002-06-21 | $2.01 | $2.06 | 446,806 | — | — |
| 2002-06-20 | $2.02 | $2.07 | 344,206 | — | — |
| 2002-06-19 | $1.97 | $2.01 | 284,632 | — | — |
| 2002-06-18 | $1.93 | $1.98 | 182,032 | — | — |
| 2002-06-17 | $1.93 | $1.98 | 129,077 | — | — |
| 2002-06-14 | $1.90 | $1.94 | 441,841 | — | — |
| 2002-06-13 | $1.93 | $1.97 | 3,850,805 | — | — |
| 2002-06-12 | $1.91 | $1.95 | 3,653,880 | — | — |
| 2002-06-11 | $1.88 | $1.92 | 436,877 | — | — |
| 2002-06-10 | $1.89 | $1.93 | 433,567 | — | — |
| 2002-06-07 | $1.96 | $1.99 | 137,351 | — | — |
| 2002-06-06 | $1.94 | $1.98 | 638,767 | — | — |
| 2002-06-05 | $1.94 | $1.98 | 888,647 | — | — |
| 2002-06-04 | $1.97 | $2.01 | 802,596 | — | — |
| 2002-06-03 | $1.97 | $2.00 | 726,473 | — | — |
| 2002-05-31 | $1.98 | $2.02 | 1,232,853 | — | — |
| 2002-05-30 | $1.94 | $1.98 | 772,809 | — | — |
| 2002-05-29 | $1.98 | $2.02 | 244,916 | — | — |
| 2002-05-28 | $1.99 | $2.02 | 238,296 | — | — |
| 2002-05-24 | $1.96 | $2.00 | 208,509 | — | — |
| 2002-05-23 | $1.98 | $2.02 | 483,212 | — | — |
| 2002-05-22 | $1.94 | $1.98 | 337,587 | — | — |
| 2002-05-21 | $1.94 | $1.97 | 458,390 | — | — |
| 2002-05-20 | $1.92 | $1.95 | 400,471 | — | — |
| 2002-05-17 | $1.94 | $1.98 | 302,835 | — | — |
| 2002-05-16 | $1.94 | $1.98 | 234,987 | — | — |
| 2002-05-15 | $1.94 | $1.98 | 203,545 | — | — |
| 2002-05-14 | $1.97 | $2.00 | 615,599 | — | — |
| 2002-05-13 | $1.97 | $2.01 | 1,975,875 | — | — |
| 2002-05-10 | $2.03 | $2.07 | 463,354 | — | — |
| 2002-05-09 | $2.03 | $2.07 | 514,654 | — | — |
| 2002-05-08 | $2.05 | $2.09 | 916,780 | — | — |
| 2002-05-07 | $1.98 | $2.02 | 405,435 | — | — |
| 2002-05-06 | $2.00 | $2.04 | 287,942 | — | — |
| 2002-05-03 | $2.04 | $2.08 | 738,057 | — | — |
| 2002-05-02 | $1.99 | $2.03 | 496,451 | — | — |
| 2002-05-01 | $2.00 | $2.04 | 251,535 | — | — |
| 2002-04-30 | $1.99 | $2.03 | 125,768 | — | — |
| 2002-04-29 | $1.99 | $2.02 | 410,400 | — | — |
| 2002-04-26 | $2.01 | $2.04 | 221,748 | — | — |
| 2002-04-25 | $2.01 | $2.05 | 501,416 | — | — |
| 2002-04-24 | $1.99 | $2.03 | 205,200 | — | — |
| 2002-04-23 | $1.98 | $2.02 | 941,602 | — | — |
| 2002-04-22 | $1.96 | $2.00 | 244,916 | — | — |
| 2002-04-19 | $1.97 | $2.00 | 766,189 | — | — |
| 2002-04-18 | $1.94 | $1.98 | 284,632 | — | — |
| 2002-04-17 | $1.94 | $1.97 | 273,048 | — | — |
| 2002-04-16 | $1.91 | $1.95 | 173,758 | — | — |
| 2002-04-15 | $1.85 | $1.88 | 489,832 | — | — |
| 2002-04-12 | $1.81 | $1.85 | 474,938 | — | — |
| 2002-04-11 | $1.87 | $1.91 | 378,958 | — | — |
| 2002-04-10 | $1.88 | $1.92 | 344,206 | — | — |
| 2002-04-09 | $1.88 | $1.92 | 387,232 | — | — |
| 2002-04-08 | $1.93 | $1.96 | 382,267 | — | — |
| 2002-04-05 | $1.92 | $1.96 | 532,857 | — | — |
| 2002-04-04 | $1.91 | $1.94 | 551,061 | — | — |
| 2002-04-03 | $1.97 | $2.00 | 312,764 | — | — |
| 2002-04-02 | $2.01 | $2.05 | 541,132 | — | — |
| 2002-04-01 | $2.01 | $2.04 | 311,109 | — | — |
| 2002-03-28 | $1.99 | $2.03 | 584,157 | — | — |
| 2002-03-27 | $1.97 | $2.01 | 1,825,285 | — | — |
| 2002-03-26 | $1.92 | $1.96 | 345,861 | — | — |
| 2002-03-25 | $1.93 | $1.96 | 256,500 | — | — |
| 2002-03-22 | $1.94 | $1.98 | 590,777 | — | — |
| 2002-03-21 | $1.91 | $1.95 | 316,074 | — | — |
| 2002-03-20 | $1.91 | $1.95 | 802,596 | — | — |
| 2002-03-19 | $1.91 | $1.95 | 795,977 | — | — |
| 2002-03-18 | $1.96 | $2.00 | 580,848 | — | — |
| 2002-03-15 | $1.91 | $1.94 | 402,125 | — | — |
| 2002-03-14 | $1.86 | $1.90 | 238,296 | — | — |
| 2002-03-13 | $1.83 | $1.87 | 398,816 | — | — |
| 2002-03-12 | $1.84 | $1.87 | 380,612 | — | — |
| 2002-03-11 | $1.86 | $1.89 | 491,487 | — | — |
| 2002-03-08 | $1.87 | $1.90 | 623,873 | — | — |
| 2002-03-07 | $1.90 | $1.93 | 1,030,963 | — | — |
| 2002-03-06 | $1.84 | $1.87 | 418,674 | — | — |
| 2002-03-05 | $1.81 | $1.84 | 372,338 | — | — |
| 2002-03-04 | $1.82 | $1.85 | 319,384 | — | — |
| 2002-03-01 | $1.82 | $1.85 | 607,325 | — | — |
| 2002-02-28 | $1.77 | $1.80 | 504,725 | — | — |
| 2002-02-27 | $1.79 | $1.82 | 372,338 | — | — |
| 2002-02-26 | $1.78 | $1.80 | 762,880 | — | — |
| 2002-02-25 | $1.74 | $1.76 | 420,329 | — | — |
| 2002-02-22 | $1.71 | $1.73 | 186,997 | — | — |
| 2002-02-21 | $1.69 | $1.71 | 443,496 | — | — |
| 2002-02-20 | $1.69 | $1.71 | 177,068 | — | — |
| 2002-02-19 | $1.69 | $1.72 | 294,561 | — | — |
| 2002-02-15 | $1.71 | $1.74 | 210,164 | — | — |
| 2002-02-14 | $1.69 | $1.71 | 728,128 | — | — |
| 2002-02-13 | $1.63 | $1.66 | 264,774 | — | — |
| 2002-02-12 | $1.64 | $1.66 | 344,206 | — | — |
| 2002-02-11 | $1.68 | $1.70 | 317,729 | — | — |
| 2002-02-08 | $1.65 | $1.67 | 335,932 | — | — |
| 2002-02-07 | $1.63 | $1.66 | 605,670 | — | — |
| 2002-02-06 | $1.60 | $1.63 | 360,754 | — | — |
| 2002-02-05 | $1.60 | $1.63 | 1,874,930 | — | — |
| 2002-02-04 | $1.60 | $1.63 | 244,916 | — | — |
| 2002-02-01 | $1.61 | $1.64 | 491,487 | — | — |
| 2002-01-31 | $1.57 | $1.60 | 172,103 | — | — |
| 2002-01-30 | $1.54 | $1.57 | 699,996 | — | — |
| 2002-01-29 | $1.54 | $1.57 | 676,828 | — | — |
| 2002-01-28 | $1.57 | $1.59 | 1,947,743 | — | — |
| 2002-01-25 | $1.54 | $1.56 | 580,848 | — | — |
| 2002-01-24 | $1.49 | $1.52 | 2,242,304 | — | — |
| 2002-01-23 | $1.47 | $1.49 | 417,019 | — | — |
| 2002-01-22 | $1.45 | $1.48 | 180,377 | — | — |
| 2002-01-18 | $1.45 | $1.47 | 225,058 | — | — |
| 2002-01-17 | $1.46 | $1.48 | 72,813 | — | — |
| 2002-01-16 | $1.46 | $1.49 | 544,441 | — | — |
| 2002-01-15 | $1.50 | $1.52 | 393,851 | — | — |
| 2002-01-14 | $1.49 | $1.51 | 360,754 | — | — |
| 2002-01-11 | $1.47 | $1.49 | 451,770 | — | — |
| 2002-01-10 | $1.47 | $1.49 | 354,135 | — | — |
| 2002-01-09 | $1.47 | $1.50 | 234,987 | — | — |
| 2002-01-08 | $1.48 | $1.50 | 258,155 | — | — |
| 2002-01-07 | $1.48 | $1.50 | 420,329 | — | — |
| 2002-01-04 | $1.45 | $1.47 | 225,058 | — | — |
| 2002-01-03 | $1.43 | $1.45 | 239,951 | — | — |
| 2002-01-02 | $1.44 | $1.46 | 792,667 | — | — |