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
- 1980-03-17 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 | $2.73 | $5.18 | 256,000 | — | — |
| 2002-12-30 | $2.80 | $5.30 | 217,600 | — | — |
| 2002-12-27 | $2.78 | $5.27 | 251,200 | — | — |
| 2002-12-26 | $2.83 | $5.36 | 211,200 | — | — |
| 2002-12-24 | $2.73 | $5.17 | 317,600 | — | — |
| 2002-12-23 | $2.68 | $5.07 | 586,400 | — | — |
| 2002-12-20 | $2.49 | $4.72 | 331,200 | — | — |
| 2002-12-19 | $2.43 | $4.61 | 188,000 | — | — |
| 2002-12-18 | $2.54 | $4.78 | 269,600 | — | — |
| 2002-12-17 | $2.59 | $4.88 | 130,400 | — | — |
| 2002-12-16 | $2.66 | $5.02 | 416,000 | — | — |
| 2002-12-13 | $2.59 | $4.88 | 423,200 | — | — |
| 2002-12-12 | $2.58 | $4.87 | 538,400 | — | — |
| 2002-12-11 | $2.79 | $5.26 | 212,800 | — | — |
| 2002-12-10 | $2.87 | $5.42 | 383,200 | — | — |
| 2002-12-09 | $2.74 | $5.16 | 264,000 | — | — |
| 2002-12-06 | $2.73 | $5.15 | 457,600 | — | — |
| 2002-12-05 | $2.63 | $4.96 | 128,800 | — | — |
| 2002-12-04 | $2.62 | $4.94 | 267,200 | — | — |
| 2002-12-03 | $2.64 | $4.98 | 112,800 | — | — |
| 2002-12-02 | $2.72 | $5.12 | 232,000 | — | — |
| 2002-11-29 | $2.73 | $5.15 | 48,000 | — | — |
| 2002-11-27 | $2.74 | $5.17 | 517,600 | — | — |
| 2002-11-26 | $2.73 | $5.15 | 46,400 | — | — |
| 2002-11-25 | $2.74 | $5.17 | 277,600 | — | — |
| 2002-11-22 | $2.71 | $5.11 | 257,600 | — | — |
| 2002-11-21 | $2.69 | $5.08 | 190,400 | — | — |
| 2002-11-20 | $2.65 | $5.00 | 328,800 | — | — |
| 2002-11-19 | $2.60 | $4.90 | 316,000 | — | — |
| 2002-11-18 | $2.59 | $4.89 | 1,138,400 | — | — |
| 2002-11-15 | $2.30 | $4.33 | 56,000 | — | — |
| 2002-11-14 | $2.31 | $4.36 | 167,200 | — | — |
| 2002-11-13 | $2.23 | $4.21 | 148,000 | — | — |
| 2002-11-12 | $2.25 | $4.24 | 145,600 | — | — |
| 2002-11-11 | $2.19 | $4.12 | 44,000 | — | — |
| 2002-11-08 | $2.24 | $4.22 | 103,200 | — | — |
| 2002-11-07 | $2.20 | $4.15 | 145,600 | — | — |
| 2002-11-06 | $2.25 | $4.24 | 172,000 | — | — |
| 2002-11-05 | $2.23 | $4.21 | 343,200 | — | — |
| 2002-11-04 | $2.21 | $4.17 | 95,200 | — | — |
| 2002-11-01 | $2.21 | $4.17 | 212,000 | — | — |
| 2002-10-31 | $2.21 | $4.16 | 171,200 | — | — |
| 2002-10-30 | $2.21 | $4.16 | 512,800 | — | — |
| 2002-10-29 | $2.16 | $4.06 | 108,800 | — | — |
| 2002-10-28 | $2.13 | $4.01 | 185,600 | — | — |
| 2002-10-25 | $2.14 | $4.03 | 260,800 | — | — |
| 2002-10-24 | $2.14 | $4.03 | 203,200 | — | — |
| 2002-10-23 | $2.14 | $4.04 | 164,000 | — | — |
| 2002-10-22 | $2.13 | $4.01 | 221,600 | — | — |
| 2002-10-21 | $2.13 | $4.02 | 446,400 | — | — |
| 2002-10-18 | $2.02 | $3.81 | 320,000 | — | — |
| 2002-10-17 | $2.00 | $3.77 | 139,200 | — | — |
| 2002-10-16 | $1.94 | $3.66 | 107,200 | — | — |
| 2002-10-15 | $2.04 | $3.85 | 317,600 | — | — |
| 2002-10-14 | $1.89 | $3.55 | 51,200 | — | — |
| 2002-10-11 | $1.89 | $3.57 | 52,800 | — | — |
| 2002-10-10 | $1.88 | $3.54 | 140,800 | — | — |
| 2002-10-09 | $1.89 | $3.56 | 236,000 | — | — |
| 2002-10-08 | $1.95 | $3.68 | 98,400 | — | — |
| 2002-10-07 | $2.03 | $3.82 | 64,000 | — | — |
| 2002-10-04 | $2.04 | $3.85 | 304,000 | — | — |
| 2002-10-03 | $2.12 | $4.00 | 98,400 | — | — |
| 2002-10-02 | $2.09 | $3.95 | 174,400 | — | — |
| 2002-10-01 | $2.19 | $4.12 | 364,800 | — | — |
| 2002-09-30 | $2.12 | $4.00 | 333,600 | — | — |
| 2002-09-27 | $2.10 | $3.96 | 99,200 | — | — |
| 2002-09-26 | $2.12 | $4.00 | 188,800 | — | — |
| 2002-09-25 | $2.13 | $3.98 | 254,400 | — | — |
| 2002-09-24 | $2.12 | $3.96 | 424,800 | — | — |
| 2002-09-23 | $2.14 | $4.00 | 287,200 | — | — |
| 2002-09-20 | $2.17 | $4.06 | 443,200 | — | — |
| 2002-09-19 | $2.16 | $4.05 | 100,000 | — | — |
| 2002-09-18 | $2.23 | $4.18 | 169,600 | — | — |
| 2002-09-17 | $2.16 | $4.05 | 195,200 | — | — |
| 2002-09-16 | $2.18 | $4.07 | 100,000 | — | — |
| 2002-09-13 | $2.19 | $4.10 | 132,800 | — | — |
| 2002-09-12 | $2.17 | $4.06 | 61,600 | — | — |
| 2002-09-11 | $2.18 | $4.09 | 29,600 | — | — |
| 2002-09-10 | $2.18 | $4.08 | 174,400 | — | — |
| 2002-09-09 | $2.18 | $4.09 | 232,000 | — | — |
| 2002-09-06 | $2.19 | $4.10 | 176,000 | — | — |
| 2002-09-05 | $2.15 | $4.03 | 116,000 | — | — |
| 2002-09-04 | $2.16 | $4.05 | 192,000 | — | — |
| 2002-09-03 | $2.10 | $3.93 | 244,800 | — | — |
| 2002-08-30 | $2.14 | $4.02 | 171,200 | — | — |
| 2002-08-29 | $2.13 | $3.98 | 583,200 | — | — |
| 2002-08-28 | $2.08 | $3.90 | 121,600 | — | — |
| 2002-08-27 | $2.18 | $4.07 | 238,400 | — | — |
| 2002-08-26 | $2.17 | $4.06 | 106,400 | — | — |
| 2002-08-23 | $2.15 | $4.02 | 152,800 | — | — |
| 2002-08-22 | $2.18 | $4.09 | 205,600 | — | — |
| 2002-08-21 | $2.16 | $4.04 | 292,800 | — | — |
| 2002-08-20 | $2.16 | $4.04 | 179,200 | — | — |
| 2002-08-19 | $2.13 | $3.98 | 118,400 | — | — |
| 2002-08-16 | $2.14 | $4.00 | 282,400 | — | — |
| 2002-08-15 | $2.14 | $4.00 | 311,200 | — | — |
| 2002-08-14 | $2.11 | $3.96 | 753,600 | — | — |
| 2002-08-13 | $1.92 | $3.60 | 295,200 | — | — |
| 2002-08-12 | $1.99 | $3.72 | 128,000 | — | — |
| 2002-08-09 | $1.95 | $3.65 | 73,600 | — | — |
| 2002-08-08 | $2.00 | $3.75 | 273,600 | — | — |
| 2002-08-07 | $1.98 | $3.70 | 184,000 | — | — |
| 2002-08-06 | $2.00 | $3.75 | 76,000 | — | — |
| 2002-08-05 | $1.99 | $3.72 | 120,000 | — | — |
| 2002-08-02 | $2.03 | $3.79 | 238,400 | — | — |
| 2002-08-01 | $2.06 | $3.85 | 132,800 | — | — |
| 2002-07-31 | $2.10 | $3.94 | 483,200 | — | — |
| 2002-07-30 | $2.06 | $3.86 | 285,600 | — | — |
| 2002-07-29 | $2.07 | $3.88 | 283,200 | — | — |
| 2002-07-26 | $2.06 | $3.86 | 177,600 | — | — |
| 2002-07-25 | $2.06 | $3.86 | 119,200 | — | — |
| 2002-07-24 | $2.08 | $3.90 | 468,800 | — | — |
| 2002-07-23 | $2.01 | $3.76 | 283,200 | — | — |
| 2002-07-22 | $2.02 | $3.77 | 263,200 | — | — |
| 2002-07-19 | $2.08 | $3.90 | 580,800 | — | — |
| 2002-07-18 | $1.96 | $3.68 | 196,000 | — | — |
| 2002-07-17 | $2.00 | $3.75 | 840,000 | — | — |
| 2002-07-16 | $2.05 | $3.84 | 108,800 | — | — |
| 2002-07-15 | $2.08 | $3.89 | 117,600 | — | — |
| 2002-07-12 | $2.09 | $3.91 | 185,600 | — | — |
| 2002-07-11 | $2.09 | $3.91 | 549,600 | — | — |
| 2002-07-10 | $2.12 | $3.97 | 208,000 | — | — |
| 2002-07-09 | $2.10 | $3.93 | 404,000 | — | — |
| 2002-07-08 | $2.03 | $3.80 | 303,200 | — | — |
| 2002-07-05 | $2.04 | $3.83 | 69,600 | — | — |
| 2002-07-03 | $2.00 | $3.75 | 132,800 | — | — |
| 2002-07-02 | $2.02 | $3.78 | 175,200 | — | — |
| 2002-07-01 | $2.09 | $3.91 | 743,200 | — | — |
| 2002-06-28 | $2.09 | $3.92 | 1,164,000 | — | — |
| 2002-06-27 | $2.07 | $3.87 | 901,600 | — | — |
| 2002-06-26 | $2.05 | $3.84 | 753,600 | — | — |
| 2002-06-25 | $2.06 | $3.85 | 1,167,200 | — | — |
| 2002-06-24 | $1.99 | $3.73 | 421,600 | — | — |
| 2002-06-21 | $1.94 | $3.64 | 328,800 | — | — |
| 2002-06-20 | $1.94 | $3.64 | 349,600 | — | — |
| 2002-06-19 | $1.91 | $3.57 | 573,600 | — | — |
| 2002-06-18 | $1.92 | $3.60 | 524,000 | — | — |
| 2002-06-17 | $1.88 | $3.52 | 387,200 | — | — |
| 2002-06-14 | $1.88 | $3.51 | 379,200 | — | — |
| 2002-06-13 | $1.88 | $3.51 | 228,000 | — | — |
| 2002-06-12 | $1.91 | $3.55 | 228,000 | — | — |
| 2002-06-11 | $1.91 | $3.54 | 248,000 | — | — |
| 2002-06-10 | $1.89 | $3.51 | 271,200 | — | — |
| 2002-06-07 | $1.88 | $3.49 | 257,600 | — | — |
| 2002-06-06 | $1.86 | $3.46 | 480,800 | — | — |
| 2002-06-05 | $1.88 | $3.49 | 139,200 | — | — |
| 2002-06-04 | $1.88 | $3.49 | 157,600 | — | — |
| 2002-06-03 | $1.88 | $3.49 | 477,600 | — | — |
| 2002-05-31 | $1.87 | $3.48 | 280,800 | — | — |
| 2002-05-30 | $1.88 | $3.49 | 203,200 | — | — |
| 2002-05-29 | $1.87 | $3.48 | 221,600 | — | — |
| 2002-05-28 | $1.83 | $3.41 | 312,000 | — | — |
| 2002-05-24 | $1.89 | $3.51 | 162,400 | — | — |
| 2002-05-23 | $1.96 | $3.65 | 921,600 | — | — |
| 2002-05-22 | $2.04 | $3.80 | 727,200 | — | — |
| 2002-05-21 | $2.10 | $3.91 | 93,600 | — | — |
| 2002-05-20 | $2.11 | $3.93 | 660,800 | — | — |
| 2002-05-17 | $2.13 | $3.95 | 53,600 | — | — |
| 2002-05-16 | $2.13 | $3.96 | 140,800 | — | — |
| 2002-05-15 | $2.14 | $3.97 | 179,200 | — | — |
| 2002-05-14 | $2.12 | $3.94 | 68,000 | — | — |
| 2002-05-13 | $2.09 | $3.88 | 80,000 | — | — |
| 2002-05-10 | $2.07 | $3.86 | 120,000 | — | — |
| 2002-05-09 | $2.14 | $3.98 | 193,600 | — | — |
| 2002-05-08 | $2.20 | $4.09 | 509,600 | — | — |
| 2002-05-07 | $2.20 | $4.08 | 266,400 | — | — |
| 2002-05-06 | $2.19 | $4.07 | 189,600 | — | — |
| 2002-05-03 | $2.20 | $4.09 | 1,254,400 | — | — |
| 2002-05-02 | $2.23 | $4.14 | 1,053,600 | — | — |
| 2002-05-01 | $2.27 | $4.22 | 208,800 | — | — |
| 2002-04-30 | $2.18 | $4.04 | 180,800 | — | — |
| 2002-04-29 | $2.14 | $3.98 | 84,000 | — | — |
| 2002-04-26 | $2.23 | $4.14 | 85,600 | — | — |
| 2002-04-25 | $2.21 | $4.10 | 55,200 | — | — |
| 2002-04-24 | $2.20 | $4.09 | 65,600 | — | — |
| 2002-04-23 | $2.25 | $4.19 | 80,000 | — | — |
| 2002-04-22 | $2.24 | $4.16 | 58,400 | — | — |
| 2002-04-19 | $2.22 | $4.13 | 143,200 | — | — |
| 2002-04-18 | $2.21 | $4.11 | 83,200 | — | — |
| 2002-04-17 | $2.19 | $4.07 | 280,000 | — | — |
| 2002-04-16 | $2.28 | $4.24 | 339,200 | — | — |
| 2002-04-15 | $2.25 | $4.18 | 260,800 | — | — |
| 2002-04-12 | $2.35 | $4.37 | 736,800 | — | — |
| 2002-04-11 | $2.36 | $4.39 | 236,800 | — | — |
| 2002-04-10 | $2.37 | $4.41 | 386,400 | — | — |
| 2002-04-09 | $2.38 | $4.42 | 165,600 | — | — |
| 2002-04-08 | $2.35 | $4.37 | 264,800 | — | — |
| 2002-04-05 | $2.38 | $4.42 | 163,200 | — | — |
| 2002-04-04 | $2.39 | $4.44 | 183,200 | — | — |
| 2002-04-03 | $2.38 | $4.42 | 126,400 | — | — |
| 2002-04-02 | $2.43 | $4.51 | 155,200 | — | — |
| 2002-04-01 | $2.36 | $4.38 | 308,800 | — | — |
| 2002-03-28 | $2.32 | $4.31 | 108,800 | — | — |
| 2002-03-27 | $2.40 | $4.46 | 395,200 | — | — |
| 2002-03-26 | $2.41 | $4.47 | 296,000 | — | — |
| 2002-03-25 | $2.38 | $4.42 | 150,400 | — | — |
| 2002-03-22 | $2.38 | $4.43 | 362,400 | — | — |
| 2002-03-21 | $2.42 | $4.50 | 550,400 | — | — |
| 2002-03-20 | $2.43 | $4.52 | 459,200 | — | — |
| 2002-03-19 | $2.43 | $4.52 | 263,200 | — | — |
| 2002-03-18 | $2.44 | $4.53 | 149,600 | — | — |
| 2002-03-15 | $2.40 | $4.46 | 324,800 | — | — |
| 2002-03-14 | $2.40 | $4.46 | 965,600 | — | — |
| 2002-03-13 | $2.28 | $4.22 | 572,800 | — | — |
| 2002-03-12 | $2.24 | $4.14 | 156,800 | — | — |
| 2002-03-11 | $2.18 | $4.04 | 858,400 | — | — |
| 2002-03-08 | $2.14 | $3.95 | 2,060,800 | — | — |
| 2002-03-07 | $2.37 | $4.38 | 627,200 | — | — |
| 2002-03-06 | $2.36 | $4.36 | 115,200 | — | — |
| 2002-03-05 | $2.34 | $4.33 | 112,000 | — | — |
| 2002-03-04 | $2.36 | $4.36 | 128,000 | — | — |
| 2002-03-01 | $2.37 | $4.39 | 134,400 | — | — |
| 2002-02-28 | $2.35 | $4.35 | 221,600 | — | — |
| 2002-02-27 | $2.28 | $4.21 | 312,000 | — | — |
| 2002-02-26 | $2.29 | $4.24 | 167,200 | — | — |
| 2002-02-25 | $2.29 | $4.24 | 180,800 | — | — |
| 2002-02-22 | $2.30 | $4.24 | 253,600 | — | — |
| 2002-02-21 | $2.27 | $4.20 | 288,800 | — | — |
| 2002-02-20 | $2.36 | $4.36 | 338,400 | — | — |
| 2002-02-19 | $2.38 | $4.39 | 320,000 | — | — |
| 2002-02-15 | $2.43 | $4.49 | 598,400 | — | — |
| 2002-02-14 | $2.49 | $4.60 | 199,200 | — | — |
| 2002-02-13 | $2.46 | $4.55 | 111,200 | — | — |
| 2002-02-12 | $2.50 | $4.62 | 189,600 | — | — |
| 2002-02-11 | $2.52 | $4.67 | 181,600 | — | — |
| 2002-02-08 | $2.50 | $4.62 | 324,000 | — | — |
| 2002-02-07 | $2.48 | $4.58 | 356,800 | — | — |
| 2002-02-06 | $2.57 | $4.75 | 516,800 | — | — |
| 2002-02-05 | $2.44 | $4.51 | 440,000 | — | — |
| 2002-02-04 | $2.47 | $4.57 | 428,800 | — | — |
| 2002-02-01 | $2.53 | $4.68 | 684,800 | — | — |
| 2002-01-31 | $2.55 | $4.72 | 2,283,200 | — | — |
| 2002-01-30 | $2.47 | $4.56 | 129,600 | — | — |
| 2002-01-29 | $2.44 | $4.52 | 233,600 | — | — |
| 2002-01-28 | $2.44 | $4.51 | 186,400 | — | — |
| 2002-01-25 | $2.44 | $4.51 | 78,400 | — | — |
| 2002-01-24 | $2.45 | $4.53 | 325,600 | — | — |
| 2002-01-23 | $2.40 | $4.43 | 164,000 | — | — |
| 2002-01-22 | $2.38 | $4.41 | 173,600 | — | — |
| 2002-01-18 | $2.41 | $4.45 | 216,000 | — | — |
| 2002-01-17 | $2.44 | $4.52 | 215,200 | — | — |
| 2002-01-16 | $2.46 | $4.54 | 77,600 | — | — |
| 2002-01-15 | $2.49 | $4.60 | 352,000 | — | — |
| 2002-01-14 | $2.47 | $4.57 | 559,200 | — | — |
| 2002-01-11 | $2.50 | $4.62 | 179,200 | — | — |
| 2002-01-10 | $2.50 | $4.62 | 265,600 | — | — |
| 2002-01-09 | $2.47 | $4.57 | 607,200 | — | — |
| 2002-01-08 | $2.50 | $4.62 | 562,400 | — | — |
| 2002-01-07 | $2.41 | $4.46 | 413,600 | — | — |
| 2002-01-04 | $2.38 | $4.41 | 321,600 | — | — |
| 2002-01-03 | $2.46 | $4.55 | 480,000 | — | — |
| 2002-01-02 | $2.46 | $4.55 | 570,400 | — | — |