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
- 1998-07-01 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 | $1.85 | $1.85 | 711,000 | — | — |
| 2002-12-30 | $1.76 | $1.76 | 240,000 | — | — |
| 2002-12-27 | $1.77 | $1.77 | 185,000 | — | — |
| 2002-12-26 | $1.73 | $1.73 | 1,022,000 | — | — |
| 2002-12-24 | $1.71 | $1.71 | 169,000 | — | — |
| 2002-12-23 | $1.71 | $1.71 | 285,000 | — | — |
| 2002-12-20 | $1.73 | $1.73 | 557,000 | — | — |
| 2002-12-19 | $1.75 | $1.75 | 814,000 | — | — |
| 2002-12-18 | $1.79 | $1.79 | 607,000 | — | — |
| 2002-12-17 | $1.84 | $1.84 | 143,000 | — | — |
| 2002-12-16 | $1.86 | $1.86 | 275,000 | — | — |
| 2002-12-13 | $1.86 | $1.86 | 125,000 | — | — |
| 2002-12-12 | $1.90 | $1.90 | 238,000 | — | — |
| 2002-12-11 | $1.81 | $1.81 | 205,000 | — | — |
| 2002-12-10 | $1.76 | $1.76 | 71,000 | — | — |
| 2002-12-09 | $1.73 | $1.73 | 640,000 | — | — |
| 2002-12-06 | $1.80 | $1.80 | 100,000 | — | — |
| 2002-12-05 | $1.83 | $1.83 | 138,000 | — | — |
| 2002-12-04 | $1.90 | $1.90 | 237,000 | — | — |
| 2002-12-03 | $1.85 | $1.85 | 125,000 | — | — |
| 2002-12-02 | $1.83 | $1.83 | 329,000 | — | — |
| 2002-11-29 | $1.80 | $1.80 | 163,000 | — | — |
| 2002-11-27 | $1.76 | $1.76 | 490,000 | — | — |
| 2002-11-26 | $1.76 | $1.76 | 630,000 | — | — |
| 2002-11-25 | $1.93 | $1.93 | 251,000 | — | — |
| 2002-11-22 | $1.89 | $1.89 | 158,000 | — | — |
| 2002-11-21 | $1.84 | $1.84 | 455,000 | — | — |
| 2002-11-20 | $1.73 | $1.73 | 127,000 | — | — |
| 2002-11-19 | $1.70 | $1.70 | 140,000 | — | — |
| 2002-11-18 | $1.70 | $1.70 | 195,000 | — | — |
| 2002-11-15 | $1.74 | $1.74 | 61,000 | — | — |
| 2002-11-14 | $1.74 | $1.74 | 195,000 | — | — |
| 2002-11-13 | $1.69 | $1.69 | 416,000 | — | — |
| 2002-11-12 | $1.71 | $1.71 | 177,000 | — | — |
| 2002-11-11 | $1.63 | $1.63 | 876,000 | — | — |
| 2002-11-08 | $1.68 | $1.68 | 153,000 | — | — |
| 2002-11-07 | $1.63 | $1.63 | 357,000 | — | — |
| 2002-11-06 | $1.67 | $1.67 | 1,289,000 | — | — |
| 2002-11-05 | $1.61 | $1.61 | 728,000 | — | — |
| 2002-11-04 | $1.62 | $1.62 | 319,000 | — | — |
| 2002-11-01 | $1.64 | $1.64 | 704,000 | — | — |
| 2002-10-31 | $1.64 | $1.64 | 2,056,000 | — | — |
| 2002-10-30 | $1.59 | $1.59 | 272,000 | — | — |
| 2002-10-29 | $1.60 | $1.60 | 1,851,000 | — | — |
| 2002-10-28 | $1.65 | $1.65 | 410,000 | — | — |
| 2002-10-25 | $1.73 | $1.73 | 898,000 | — | — |
| 2002-10-24 | $1.75 | $1.75 | 3,697,000 | — | — |
| 2002-10-23 | $1.77 | $1.77 | 372,000 | — | — |
| 2002-10-22 | $1.78 | $1.78 | 1,048,000 | — | — |
| 2002-10-21 | $1.82 | $1.82 | 192,000 | — | — |
| 2002-10-18 | $1.84 | $1.84 | 391,000 | — | — |
| 2002-10-17 | $1.79 | $1.79 | 461,000 | — | — |
| 2002-10-16 | $1.71 | $1.71 | 67,000 | — | — |
| 2002-10-15 | $1.70 | $1.70 | 1,285,000 | — | — |
| 2002-10-14 | $1.72 | $1.72 | 640,000 | — | — |
| 2002-10-11 | $1.65 | $1.65 | 315,000 | — | — |
| 2002-10-10 | $1.67 | $1.67 | 481,000 | — | — |
| 2002-10-09 | $1.62 | $1.62 | 359,000 | — | — |
| 2002-10-08 | $1.68 | $1.68 | 117,000 | — | — |
| 2002-10-07 | $1.66 | $1.66 | 436,000 | — | — |
| 2002-10-04 | $1.63 | $1.63 | 140,000 | — | — |
| 2002-10-03 | $1.67 | $1.67 | 557,000 | — | — |
| 2002-10-02 | $1.67 | $1.67 | 406,000 | — | — |
| 2002-10-01 | $1.69 | $1.69 | 577,000 | — | — |
| 2002-09-30 | $1.80 | $1.80 | 451,000 | — | — |
| 2002-09-27 | $1.81 | $1.81 | 266,000 | — | — |
| 2002-09-26 | $1.81 | $1.81 | 468,000 | — | — |
| 2002-09-25 | $1.79 | $1.79 | 559,000 | — | — |
| 2002-09-24 | $1.80 | $1.80 | 937,000 | — | — |
| 2002-09-23 | $1.80 | $1.80 | 404,000 | — | — |
| 2002-09-20 | $1.78 | $1.78 | 864,000 | — | — |
| 2002-09-19 | $1.73 | $1.73 | 472,000 | — | — |
| 2002-09-18 | $1.82 | $1.82 | 1,053,000 | — | — |
| 2002-09-17 | $1.94 | $1.94 | 663,000 | — | — |
| 2002-09-16 | $2.02 | $2.02 | 279,000 | — | — |
| 2002-09-13 | $2.06 | $2.06 | 255,000 | — | — |
| 2002-09-12 | $2.08 | $2.08 | 723,000 | — | — |
| 2002-09-11 | $2.22 | $2.22 | 448,000 | — | — |
| 2002-09-10 | $2.26 | $2.26 | 205,000 | — | — |
| 2002-09-09 | $2.29 | $2.29 | 709,000 | — | — |
| 2002-09-06 | $2.45 | $2.45 | 119,000 | — | — |
| 2002-09-05 | $2.40 | $2.40 | 343,000 | — | — |
| 2002-09-04 | $2.43 | $2.43 | 1,181,000 | — | — |
| 2002-09-03 | $2.39 | $2.39 | 335,000 | — | — |
| 2002-08-30 | $2.41 | $2.41 | 979,000 | — | — |
| 2002-08-29 | $2.41 | $2.41 | 399,000 | — | — |
| 2002-08-28 | $2.34 | $2.34 | 426,000 | — | — |
| 2002-08-27 | $2.38 | $2.38 | 379,000 | — | — |
| 2002-08-26 | $2.40 | $2.40 | 225,000 | — | — |
| 2002-08-23 | $2.30 | $2.30 | 388,000 | — | — |
| 2002-08-22 | $2.39 | $2.39 | 456,000 | — | — |
| 2002-08-21 | $2.37 | $2.37 | 1,024,000 | — | — |
| 2002-08-20 | $2.25 | $2.25 | 1,155,000 | — | — |
| 2002-08-19 | $2.23 | $2.23 | 331,000 | — | — |
| 2002-08-16 | $2.08 | $2.08 | 137,000 | — | — |
| 2002-08-15 | $2.13 | $2.13 | 256,000 | — | — |
| 2002-08-14 | $2.17 | $2.17 | 165,000 | — | — |
| 2002-08-13 | $2.09 | $2.09 | 410,000 | — | — |
| 2002-08-12 | $2.16 | $2.16 | 245,000 | — | — |
| 2002-08-09 | $2.16 | $2.16 | 498,000 | — | — |
| 2002-08-08 | $2.07 | $2.07 | 381,000 | — | — |
| 2002-08-07 | $1.96 | $1.96 | 299,000 | — | — |
| 2002-08-06 | $1.97 | $1.97 | 319,000 | — | — |
| 2002-08-05 | $1.97 | $1.97 | 587,000 | — | — |
| 2002-08-02 | $1.94 | $1.94 | 461,000 | — | — |
| 2002-08-01 | $2.07 | $2.07 | 162,000 | — | — |
| 2002-07-31 | $2.10 | $2.10 | 956,000 | — | — |
| 2002-07-30 | $2.20 | $2.20 | 468,000 | — | — |
| 2002-07-29 | $2.16 | $2.16 | 900,000 | — | — |
| 2002-07-26 | $2.16 | $2.16 | 315,000 | — | — |
| 2002-07-25 | $2.12 | $2.12 | 300,000 | — | — |
| 2002-07-24 | $2.13 | $2.13 | 888,000 | — | — |
| 2002-07-23 | $1.90 | $1.90 | 613,000 | — | — |
| 2002-07-22 | $1.92 | $1.92 | 598,000 | — | — |
| 2002-07-19 | $1.88 | $1.88 | 290,000 | — | — |
| 2002-07-18 | $2.00 | $2.00 | 167,000 | — | — |
| 2002-07-17 | $2.06 | $2.06 | 116,000 | — | — |
| 2002-07-16 | $2.02 | $2.02 | 286,000 | — | — |
| 2002-07-15 | $2.02 | $2.02 | 595,000 | — | — |
| 2002-07-12 | $1.93 | $1.93 | 443,000 | — | — |
| 2002-07-11 | $1.90 | $1.90 | 1,157,000 | — | — |
| 2002-07-10 | $1.86 | $1.86 | 297,000 | — | — |
| 2002-07-09 | $1.85 | $1.85 | 196,000 | — | — |
| 2002-07-08 | $1.80 | $1.80 | 277,000 | — | — |
| 2002-07-05 | $1.84 | $1.84 | 725,000 | — | — |
| 2002-07-03 | $1.74 | $1.74 | 494,000 | — | — |
| 2002-07-02 | $1.80 | $1.80 | 379,000 | — | — |
| 2002-07-01 | $1.92 | $1.92 | 547,000 | — | — |
| 2002-06-28 | $2.05 | $2.05 | 690,000 | — | — |
| 2002-06-27 | $2.00 | $2.00 | 683,000 | — | — |
| 2002-06-26 | $2.08 | $2.08 | 560,000 | — | — |
| 2002-06-25 | $2.08 | $2.08 | 472,000 | — | — |
| 2002-06-24 | $2.10 | $2.10 | 471,000 | — | — |
| 2002-06-21 | $2.14 | $2.14 | 525,000 | — | — |
| 2002-06-20 | $2.09 | $2.09 | 680,000 | — | — |
| 2002-06-19 | $2.10 | $2.10 | 355,000 | — | — |
| 2002-06-18 | $2.10 | $2.10 | 1,107,000 | — | — |
| 2002-06-17 | $2.10 | $2.10 | 1,650,000 | — | — |
| 2002-06-14 | $2.11 | $2.11 | 769,000 | — | — |
| 2002-06-13 | $2.10 | $2.10 | 362,000 | — | — |
| 2002-06-12 | $2.11 | $2.11 | 588,000 | — | — |
| 2002-06-11 | $2.10 | $2.10 | 447,000 | — | — |
| 2002-06-10 | $2.15 | $2.15 | 546,000 | — | — |
| 2002-06-07 | $2.11 | $2.11 | 294,000 | — | — |
| 2002-06-06 | $2.04 | $2.04 | 582,000 | — | — |
| 2002-06-05 | $2.02 | $2.02 | 233,000 | — | — |
| 2002-06-04 | $2.03 | $2.03 | 440,000 | — | — |
| 2002-06-03 | $1.98 | $1.98 | 323,000 | — | — |
| 2002-05-31 | $2.12 | $2.12 | 582,000 | — | — |
| 2002-05-30 | $2.12 | $2.12 | 278,000 | — | — |
| 2002-05-29 | $2.11 | $2.11 | 351,000 | — | — |
| 2002-05-28 | $2.08 | $2.08 | 233,000 | — | — |
| 2002-05-24 | $2.17 | $2.17 | 218,000 | — | — |
| 2002-05-23 | $2.25 | $2.25 | 399,000 | — | — |
| 2002-05-22 | $2.22 | $2.22 | 559,000 | — | — |
| 2002-05-21 | $2.34 | $2.34 | 194,000 | — | — |
| 2002-05-20 | $2.41 | $2.41 | 482,000 | — | — |
| 2002-05-17 | $2.41 | $2.41 | 399,000 | — | — |
| 2002-05-16 | $2.31 | $2.31 | 493,000 | — | — |
| 2002-05-15 | $2.36 | $2.36 | 424,000 | — | — |
| 2002-05-14 | $2.37 | $2.37 | 448,000 | — | — |
| 2002-05-13 | $2.17 | $2.17 | 655,000 | — | — |
| 2002-05-10 | $2.18 | $2.18 | 495,000 | — | — |
| 2002-05-09 | $2.32 | $2.32 | 133,000 | — | — |
| 2002-05-08 | $2.38 | $2.38 | 172,000 | — | — |
| 2002-05-07 | $2.30 | $2.30 | 423,000 | — | — |
| 2002-05-06 | $2.33 | $2.33 | 420,000 | — | — |
| 2002-05-03 | $2.34 | $2.34 | 811,000 | — | — |
| 2002-05-02 | $2.30 | $2.30 | 428,000 | — | — |
| 2002-05-01 | $2.32 | $2.32 | 186,000 | — | — |
| 2002-04-30 | $2.38 | $2.38 | 892,000 | — | — |
| 2002-04-29 | $2.31 | $2.31 | 85,000 | — | — |
| 2002-04-26 | $2.38 | $2.38 | 439,000 | — | — |
| 2002-04-25 | $2.49 | $2.49 | 343,000 | — | — |
| 2002-04-24 | $2.53 | $2.53 | 655,000 | — | — |
| 2002-04-23 | $2.34 | $2.34 | 324,000 | — | — |
| 2002-04-22 | $2.44 | $2.44 | 448,000 | — | — |
| 2002-04-19 | $2.45 | $2.45 | 425,000 | — | — |
| 2002-04-18 | $2.50 | $2.50 | 779,000 | — | — |
| 2002-04-17 | $2.43 | $2.43 | 178,000 | — | — |
| 2002-04-16 | $2.42 | $2.41 | 665,000 | — | — |
| 2002-04-15 | $2.37 | $2.37 | 566,000 | — | — |
| 2002-04-12 | $2.38 | $2.38 | 438,000 | — | — |
| 2002-04-11 | $2.27 | $2.27 | 766,000 | — | — |
| 2002-04-10 | $2.37 | $2.37 | 173,000 | — | — |
| 2002-04-09 | $2.27 | $2.27 | 287,000 | — | — |
| 2002-04-08 | $2.31 | $2.31 | 256,000 | — | — |
| 2002-04-05 | $2.27 | $2.27 | 86,000 | — | — |
| 2002-04-04 | $2.20 | $2.20 | 331,000 | — | — |
| 2002-04-03 | $2.20 | $2.20 | 254,000 | — | — |
| 2002-04-02 | $2.20 | $2.20 | 342,000 | — | — |
| 2002-04-01 | $2.26 | $2.26 | 540,000 | — | — |
| 2002-03-28 | $2.28 | $2.28 | 242,000 | — | — |
| 2002-03-27 | $2.30 | $2.30 | 1,209,000 | — | — |
| 2002-03-26 | $2.21 | $2.21 | 1,464,000 | — | — |
| 2002-03-25 | $2.13 | $2.13 | 3,434,000 | — | — |
| 2002-03-22 | $2.16 | $2.16 | 187,000 | — | — |
| 2002-03-21 | $2.15 | $2.15 | 690,000 | — | — |
| 2002-03-20 | $2.03 | $2.03 | 244,000 | — | — |
| 2002-03-19 | $2.09 | $2.09 | 187,000 | — | — |
| 2002-03-18 | $2.04 | $2.04 | 1,776,000 | — | — |
| 2002-03-15 | $1.99 | $1.99 | 1,211,000 | — | — |
| 2002-03-14 | $2.03 | $2.03 | 266,000 | — | — |
| 2002-03-13 | $1.99 | $1.99 | 406,000 | — | — |
| 2002-03-12 | $2.08 | $2.08 | 704,000 | — | — |
| 2002-03-11 | $2.08 | $2.08 | 1,243,000 | — | — |
| 2002-03-08 | $2.25 | $2.25 | 1,196,000 | — | — |
| 2002-03-07 | $2.06 | $2.06 | 357,000 | — | — |
| 2002-03-06 | $1.97 | $1.97 | 114,000 | — | — |
| 2002-03-05 | $1.93 | $1.93 | 163,000 | — | — |
| 2002-03-04 | $2.03 | $2.03 | 550,000 | — | — |
| 2002-03-01 | $1.84 | $1.84 | 321,000 | — | — |
| 2002-02-28 | $1.80 | $1.80 | 204,000 | — | — |
| 2002-02-27 | $1.85 | $1.85 | 216,000 | — | — |
| 2002-02-26 | $1.84 | $1.84 | 369,000 | — | — |
| 2002-02-25 | $1.86 | $1.86 | 723,000 | — | — |
| 2002-02-22 | $1.72 | $1.72 | 1,124,000 | — | — |
| 2002-02-21 | $1.61 | $1.61 | 617,000 | — | — |
| 2002-02-20 | $1.72 | $1.72 | 627,000 | — | — |
| 2002-02-19 | $1.78 | $1.78 | 1,023,000 | — | — |
| 2002-02-15 | $1.95 | $1.95 | 718,000 | — | — |
| 2002-02-14 | $1.96 | $1.96 | 3,012,000 | — | — |
| 2002-02-13 | $2.00 | $2.00 | 5,571,000 | — | — |
| 2002-02-12 | $2.34 | $2.34 | 1,314,000 | — | — |
| 2002-02-11 | $2.36 | $2.36 | 458,000 | — | — |
| 2002-02-08 | $2.35 | $2.35 | 217,000 | — | — |
| 2002-02-07 | $2.34 | $2.34 | 1,048,000 | — | — |
| 2002-02-06 | $2.36 | $2.36 | 126,000 | — | — |
| 2002-02-05 | $2.45 | $2.45 | 391,000 | — | — |
| 2002-02-04 | $2.45 | $2.45 | 1,344,000 | — | — |
| 2002-02-01 | $2.35 | $2.35 | 371,000 | — | — |
| 2002-01-31 | $2.33 | $2.33 | 280,000 | — | — |
| 2002-01-30 | $2.30 | $2.30 | 113,000 | — | — |
| 2002-01-29 | $2.24 | $2.24 | 97,000 | — | — |
| 2002-01-28 | $2.32 | $2.32 | 393,000 | — | — |
| 2002-01-25 | $2.33 | $2.33 | 177,000 | — | — |
| 2002-01-24 | $2.36 | $2.36 | 55,000 | — | — |
| 2002-01-23 | $2.36 | $2.36 | 247,000 | — | — |
| 2002-01-22 | $2.25 | $2.25 | 276,000 | — | — |
| 2002-01-18 | $2.34 | $2.34 | 501,000 | — | — |
| 2002-01-17 | $2.46 | $2.46 | 306,000 | — | — |
| 2002-01-16 | $2.39 | $2.39 | 314,000 | — | — |
| 2002-01-15 | $2.57 | $2.57 | 620,000 | — | — |
| 2002-01-14 | $2.47 | $2.47 | 936,000 | — | — |
| 2002-01-11 | $2.37 | $2.37 | 257,000 | — | — |
| 2002-01-10 | $2.44 | $2.44 | 110,000 | — | — |
| 2002-01-09 | $2.40 | $2.40 | 791,000 | — | — |
| 2002-01-08 | $2.34 | $2.34 | 110,000 | — | — |
| 2002-01-07 | $2.30 | $2.30 | 191,000 | — | — |
| 2002-01-04 | $2.31 | $2.31 | 631,000 | — | — |
| 2002-01-03 | $2.30 | $2.30 | 444,000 | — | — |
| 2002-01-02 | $2.31 | $2.31 | 313,000 | — | — |