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
- 1973-02-21 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 | $2.85 | $2.85 | 61,425 | — | — |
| 2002-12-30 | $2.96 | $2.96 | 34,088 | — | — |
| 2002-12-27 | $2.84 | $2.84 | 18,563 | — | — |
| 2002-12-26 | $2.82 | $2.82 | 43,875 | — | — |
| 2002-12-24 | $2.91 | $2.91 | 6,413 | — | — |
| 2002-12-23 | $2.91 | $2.91 | 12,825 | — | — |
| 2002-12-20 | $3.00 | $3.00 | 57,038 | — | — |
| 2002-12-19 | $2.94 | $2.94 | 118,463 | — | — |
| 2002-12-18 | $2.67 | $2.67 | 66,825 | — | — |
| 2002-12-17 | $2.83 | $2.83 | 21,263 | — | — |
| 2002-12-16 | $2.95 | $2.95 | 29,700 | — | — |
| 2002-12-13 | $2.98 | $2.98 | 3,375 | — | — |
| 2002-12-12 | $3.01 | $3.01 | 15,863 | — | — |
| 2002-12-11 | $3.02 | $3.02 | 7,425 | — | — |
| 2002-12-10 | $3.01 | $3.01 | 21,938 | — | — |
| 2002-12-09 | $2.92 | $2.92 | 31,050 | — | — |
| 2002-12-06 | $3.05 | $3.05 | 73,575 | — | — |
| 2002-12-05 | $3.11 | $3.11 | 28,350 | — | — |
| 2002-12-04 | $3.00 | $3.00 | 21,600 | — | — |
| 2002-12-03 | $3.04 | $3.04 | 50,288 | — | — |
| 2002-12-02 | $3.05 | $3.05 | 109,013 | — | — |
| 2002-11-29 | $3.22 | $3.22 | 28,688 | — | — |
| 2002-11-27 | $3.11 | $3.11 | 54,000 | — | — |
| 2002-11-26 | $3.00 | $3.00 | 17,888 | — | — |
| 2002-11-25 | $3.02 | $3.02 | 51,638 | — | — |
| 2002-11-22 | $3.04 | $3.04 | 73,913 | — | — |
| 2002-11-21 | $3.16 | $3.16 | 214,650 | — | — |
| 2002-11-20 | $2.99 | $2.99 | 77,288 | — | — |
| 2002-11-19 | $2.90 | $2.90 | 18,900 | — | — |
| 2002-11-18 | $2.75 | $2.75 | 21,600 | — | — |
| 2002-11-15 | $2.78 | $2.78 | 4,388 | — | — |
| 2002-11-14 | $2.73 | $2.73 | 36,788 | — | — |
| 2002-11-13 | $2.73 | $2.73 | 5,400 | — | — |
| 2002-11-12 | $2.73 | $2.73 | 12,488 | — | — |
| 2002-11-11 | $2.73 | $2.73 | 34,425 | — | — |
| 2002-11-08 | $2.72 | $2.72 | 36,450 | — | — |
| 2002-11-07 | $2.81 | $2.81 | 49,275 | — | — |
| 2002-11-06 | $2.92 | $2.92 | 56,025 | — | — |
| 2002-11-05 | $2.76 | $2.76 | 33,750 | — | — |
| 2002-11-04 | $2.81 | $2.81 | 62,775 | — | — |
| 2002-11-01 | $2.67 | $2.67 | 5,400 | — | — |
| 2002-10-31 | $2.67 | $2.67 | 27,000 | — | — |
| 2002-10-30 | $2.69 | $2.69 | 32,400 | — | — |
| 2002-10-29 | $2.62 | $2.62 | 21,938 | — | — |
| 2002-10-28 | $2.65 | $2.65 | 27,675 | — | — |
| 2002-10-25 | $2.73 | $2.73 | 46,575 | — | — |
| 2002-10-24 | $2.59 | $2.59 | 98,888 | — | — |
| 2002-10-23 | $2.59 | $2.59 | 22,950 | — | — |
| 2002-10-22 | $2.53 | $2.53 | 27,675 | — | — |
| 2002-10-21 | $2.67 | $2.67 | 31,725 | — | — |
| 2002-10-18 | $2.71 | $2.71 | 37,463 | — | — |
| 2002-10-17 | $2.71 | $2.71 | 51,300 | — | — |
| 2002-10-16 | $2.53 | $2.53 | 24,638 | — | — |
| 2002-10-15 | $2.50 | $2.50 | 57,038 | — | — |
| 2002-10-14 | $2.28 | $2.28 | 49,275 | — | — |
| 2002-10-11 | $1.99 | $1.99 | 166,050 | — | — |
| 2002-10-10 | $1.89 | $1.89 | 24,300 | — | — |
| 2002-10-09 | $1.81 | $1.81 | 2,363 | — | — |
| 2002-10-08 | $1.90 | $1.90 | 11,475 | — | — |
| 2002-10-07 | $1.89 | $1.89 | 8,100 | — | — |
| 2002-10-04 | $1.96 | $1.96 | 26,325 | — | — |
| 2002-10-03 | $2.09 | $2.09 | 25,313 | — | — |
| 2002-10-02 | $2.09 | $2.09 | 35,438 | — | — |
| 2002-10-01 | $2.15 | $2.15 | 42,863 | — | — |
| 2002-09-30 | $2.16 | $2.16 | 19,238 | — | — |
| 2002-09-27 | $2.28 | $2.28 | 9,450 | — | — |
| 2002-09-26 | $2.28 | $2.28 | 4,725 | — | — |
| 2002-09-25 | $2.28 | $2.28 | 8,775 | — | — |
| 2002-09-24 | $2.24 | $2.24 | 16,200 | — | — |
| 2002-09-23 | $2.25 | $2.25 | 11,475 | — | — |
| 2002-09-20 | $2.25 | $2.25 | 16,200 | — | — |
| 2002-09-19 | $2.31 | $2.31 | 23,288 | — | — |
| 2002-09-18 | $2.29 | $2.29 | 1,688 | — | — |
| 2002-09-17 | $2.34 | $2.34 | 14,175 | — | — |
| 2002-09-16 | $2.40 | $2.40 | 59,738 | — | — |
| 2002-09-13 | $2.54 | $2.54 | 32,063 | — | — |
| 2002-09-12 | $2.55 | $2.55 | 67,500 | — | — |
| 2002-09-11 | $2.37 | $2.37 | 3,375 | — | — |
| 2002-09-10 | $2.36 | $2.36 | 22,613 | — | — |
| 2002-09-09 | $2.36 | $2.36 | 42,863 | — | — |
| 2002-09-06 | $2.51 | $2.51 | 83,025 | — | — |
| 2002-09-05 | $2.49 | $2.49 | 49,275 | — | — |
| 2002-09-04 | $2.49 | $2.49 | 67,500 | — | — |
| 2002-09-03 | $2.54 | $2.54 | 128,588 | — | — |
| 2002-08-30 | $2.66 | $2.66 | 111,713 | — | — |
| 2002-08-29 | $2.67 | $2.67 | 26,325 | — | — |
| 2002-08-28 | $2.70 | $2.70 | 4,725 | — | — |
| 2002-08-27 | $2.80 | $2.80 | 12,825 | — | — |
| 2002-08-26 | $2.76 | $2.76 | 9,788 | — | — |
| 2002-08-23 | $2.79 | $2.79 | 52,988 | — | — |
| 2002-08-22 | $2.79 | $2.79 | 72,225 | — | — |
| 2002-08-21 | $2.79 | $2.79 | 197,100 | — | — |
| 2002-08-20 | $2.71 | $2.71 | 86,400 | — | — |
| 2002-08-19 | $2.68 | $2.68 | 123,863 | — | — |
| 2002-08-16 | $2.61 | $2.61 | 54,338 | — | — |
| 2002-08-15 | $2.59 | $2.59 | 32,063 | — | — |
| 2002-08-14 | $2.55 | $2.55 | 65,138 | — | — |
| 2002-08-13 | $2.52 | $2.52 | 70,875 | — | — |
| 2002-08-12 | $2.49 | $2.49 | 133,650 | — | — |
| 2002-08-09 | $2.39 | $2.39 | 162,675 | — | — |
| 2002-08-08 | $2.56 | $2.56 | 92,475 | — | — |
| 2002-08-07 | $2.52 | $2.52 | 28,688 | — | — |
| 2002-08-06 | $2.62 | $2.62 | 55,688 | — | — |
| 2002-08-05 | $2.61 | $2.61 | 128,250 | — | — |
| 2002-08-02 | $2.62 | $2.62 | 18,900 | — | — |
| 2002-08-01 | $2.60 | $2.60 | 68,513 | — | — |
| 2002-07-31 | $2.64 | $2.64 | 198,113 | — | — |
| 2002-07-30 | $2.37 | $2.37 | 16,875 | — | — |
| 2002-07-29 | $2.22 | $2.22 | 58,725 | — | — |
| 2002-07-26 | $2.10 | $2.10 | 22,613 | — | — |
| 2002-07-25 | $2.17 | $2.17 | 11,138 | — | — |
| 2002-07-24 | $2.22 | $2.22 | 34,425 | — | — |
| 2002-07-23 | $2.15 | $2.15 | 93,488 | — | — |
| 2002-07-22 | $2.30 | $2.30 | 51,638 | — | — |
| 2002-07-19 | $2.48 | $2.48 | 33,075 | — | — |
| 2002-07-18 | $2.58 | $2.58 | 3,038 | — | — |
| 2002-07-17 | $2.55 | $2.55 | 56,363 | — | — |
| 2002-07-16 | $2.59 | $2.59 | 26,325 | — | — |
| 2002-07-15 | $2.55 | $2.55 | 36,788 | — | — |
| 2002-07-12 | $2.51 | $2.51 | 20,588 | — | — |
| 2002-07-11 | $2.50 | $2.50 | 12,488 | — | — |
| 2002-07-10 | $2.55 | $2.55 | 15,525 | — | — |
| 2002-07-09 | $2.51 | $2.51 | 21,600 | — | — |
| 2002-07-08 | $2.63 | $2.63 | 15,525 | — | — |
| 2002-07-05 | $2.52 | $2.52 | 6,750 | — | — |
| 2002-07-03 | $2.52 | $2.52 | 42,188 | — | — |
| 2002-07-02 | $2.49 | $2.49 | 29,363 | — | — |
| 2002-07-01 | $2.53 | $2.53 | 12,488 | — | — |
| 2002-06-28 | $2.53 | $2.53 | 27,000 | — | — |
| 2002-06-27 | $2.59 | $2.59 | 26,663 | — | — |
| 2002-06-26 | $2.47 | $2.47 | 44,213 | — | — |
| 2002-06-25 | $2.52 | $2.52 | 25,988 | — | — |
| 2002-06-24 | $2.55 | $2.55 | 12,150 | — | — |
| 2002-06-21 | $2.60 | $2.60 | 22,950 | — | — |
| 2002-06-20 | $2.65 | $2.65 | 15,525 | — | — |
| 2002-06-19 | $2.74 | $2.74 | 21,938 | — | — |
| 2002-06-18 | $2.73 | $2.73 | 23,625 | — | — |
| 2002-06-17 | $2.68 | $2.68 | 27,000 | — | — |
| 2002-06-14 | $2.67 | $2.67 | 28,350 | — | — |
| 2002-06-13 | $2.70 | $2.70 | 68,513 | — | — |
| 2002-06-12 | $2.69 | $2.69 | 46,575 | — | — |
| 2002-06-11 | $2.56 | $2.56 | 64,800 | — | — |
| 2002-06-10 | $2.71 | $2.71 | 189,338 | — | — |
| 2002-06-07 | $2.39 | $2.39 | 88,088 | — | — |
| 2002-06-06 | $2.21 | $2.21 | 80,325 | — | — |
| 2002-06-05 | $2.40 | $2.40 | 17,213 | — | — |
| 2002-06-04 | $2.56 | $2.56 | 29,025 | — | — |
| 2002-06-03 | $2.50 | $2.50 | 18,225 | — | — |
| 2002-05-31 | $2.49 | $2.49 | 18,563 | — | — |
| 2002-05-30 | $2.48 | $2.48 | 31,050 | — | — |
| 2002-05-29 | $2.57 | $2.57 | 29,363 | — | — |
| 2002-05-28 | $2.55 | $2.55 | 15,525 | — | — |
| 2002-05-24 | $2.71 | $2.71 | 14,175 | — | — |
| 2002-05-23 | $2.76 | $2.76 | 31,388 | — | — |
| 2002-05-22 | $2.66 | $2.66 | 18,900 | — | — |
| 2002-05-21 | $2.65 | $2.65 | 52,650 | — | — |
| 2002-05-20 | $2.70 | $2.70 | 24,975 | — | — |
| 2002-05-17 | $2.79 | $2.79 | 41,513 | — | — |
| 2002-05-16 | $2.81 | $2.81 | 160,650 | — | — |
| 2002-05-15 | $2.65 | $2.65 | 91,800 | — | — |
| 2002-05-14 | $2.69 | $2.69 | 74,250 | — | — |
| 2002-05-13 | $2.60 | $2.60 | 45,900 | — | — |
| 2002-05-10 | $2.49 | $2.49 | 27,338 | — | — |
| 2002-05-09 | $2.61 | $2.61 | 34,763 | — | — |
| 2002-05-08 | $2.53 | $2.53 | 28,350 | — | — |
| 2002-05-07 | $2.54 | $2.54 | 23,625 | — | — |
| 2002-05-06 | $2.49 | $2.49 | 25,988 | — | — |
| 2002-05-03 | $2.57 | $2.57 | 6,750 | — | — |
| 2002-05-02 | $2.63 | $2.63 | 34,763 | — | — |
| 2002-05-01 | $2.56 | $2.56 | 31,725 | — | — |
| 2002-04-30 | $2.39 | $2.39 | 16,538 | — | — |
| 2002-04-29 | $2.37 | $2.37 | 41,850 | — | — |
| 2002-04-26 | $2.41 | $2.41 | 12,825 | — | — |
| 2002-04-25 | $2.46 | $2.46 | 27,000 | — | — |
| 2002-04-24 | $2.53 | $2.53 | 1,350 | — | — |
| 2002-04-23 | $2.50 | $2.50 | 9,113 | — | — |
| 2002-04-22 | $2.49 | $2.49 | 1,013 | — | — |
| 2002-04-19 | $2.48 | $2.48 | 38,138 | — | — |
| 2002-04-18 | $2.51 | $2.51 | 28,350 | — | — |
| 2002-04-17 | $2.53 | $2.53 | 21,600 | — | — |
| 2002-04-16 | $2.47 | $2.47 | 9,788 | — | — |
| 2002-04-15 | $2.46 | $2.46 | 17,550 | — | — |
| 2002-04-12 | $2.39 | $2.39 | 7,425 | — | — |
| 2002-04-11 | $2.49 | $2.49 | 9,113 | — | — |
| 2002-04-10 | $2.43 | $2.43 | 121,500 | — | — |
| 2002-04-09 | $2.41 | $2.41 | 8,100 | — | — |
| 2002-04-08 | $2.38 | $2.38 | 51,300 | — | — |
| 2002-04-05 | $2.40 | $2.40 | 37,125 | — | — |
| 2002-04-04 | $2.52 | $2.52 | 22,613 | — | — |
| 2002-04-03 | $2.38 | $2.38 | 12,150 | — | — |
| 2002-04-02 | $2.39 | $2.39 | 45,900 | — | — |
| 2002-04-01 | $2.43 | $2.43 | 33,750 | — | — |
| 2002-03-28 | $2.40 | $2.40 | 69,188 | — | — |
| 2002-03-27 | $2.40 | $2.40 | 19,913 | — | — |
| 2002-03-26 | $2.38 | $2.38 | 24,975 | — | — |
| 2002-03-25 | $2.39 | $2.39 | 15,188 | — | — |
| 2002-03-22 | $2.37 | $2.37 | 105,300 | — | — |
| 2002-03-21 | $2.39 | $2.39 | 16,200 | — | — |
| 2002-03-20 | $2.44 | $2.44 | 183,263 | — | — |
| 2002-03-19 | $2.36 | $2.36 | 116,100 | — | — |
| 2002-03-18 | $2.39 | $2.39 | 32,738 | — | — |
| 2002-03-15 | $2.39 | $2.39 | 65,813 | — | — |
| 2002-03-14 | $2.39 | $2.39 | 20,250 | — | — |
| 2002-03-13 | $2.36 | $2.36 | 7,425 | — | — |
| 2002-03-12 | $2.52 | $2.52 | 33,075 | — | — |
| 2002-03-11 | $2.51 | $2.51 | 52,313 | — | — |
| 2002-03-08 | $2.41 | $2.41 | 28,013 | — | — |
| 2002-03-07 | $2.37 | $2.37 | 69,188 | — | — |
| 2002-03-06 | $2.25 | $2.25 | 41,175 | — | — |
| 2002-03-05 | $2.23 | $2.23 | 36,113 | — | — |
| 2002-03-04 | $2.15 | $2.15 | 35,100 | — | — |
| 2002-03-01 | $2.12 | $2.12 | 26,663 | — | — |
| 2002-02-28 | $2.15 | $2.15 | 15,188 | — | — |
| 2002-02-27 | $2.15 | $2.15 | 33,750 | — | — |
| 2002-02-26 | $2.15 | $2.15 | 16,875 | — | — |
| 2002-02-25 | $2.15 | $2.15 | 46,575 | — | — |
| 2002-02-22 | $2.09 | $2.09 | 17,213 | — | — |
| 2002-02-21 | $2.08 | $2.08 | 7,088 | — | — |
| 2002-02-20 | $2.10 | $2.10 | 43,538 | — | — |
| 2002-02-19 | $2.19 | $2.19 | 25,313 | — | — |
| 2002-02-15 | $2.18 | $2.18 | 23,288 | — | — |
| 2002-02-14 | $2.18 | $2.18 | 1,688 | — | — |
| 2002-02-13 | $2.20 | $2.20 | 8,100 | — | — |
| 2002-02-12 | $2.09 | $2.09 | 56,025 | — | — |
| 2002-02-11 | $2.19 | $2.19 | 17,888 | — | — |
| 2002-02-08 | $2.22 | $2.22 | 28,688 | — | — |
| 2002-02-07 | $2.20 | $2.20 | 16,875 | — | — |
| 2002-02-06 | $2.23 | $2.23 | 13,838 | — | — |
| 2002-02-05 | $2.18 | $2.18 | 62,438 | — | — |
| 2002-02-04 | $2.18 | $2.18 | 16,538 | — | — |
| 2002-02-01 | $2.25 | $2.25 | 60,075 | — | — |
| 2002-01-31 | $2.19 | $2.19 | 38,475 | — | — |
| 2002-01-30 | $2.15 | $2.15 | 31,725 | — | — |
| 2002-01-29 | $2.22 | $2.22 | 8,438 | — | — |
| 2002-01-28 | $2.19 | $2.19 | 21,938 | — | — |
| 2002-01-25 | $2.27 | $2.27 | 22,613 | — | — |
| 2002-01-24 | $2.25 | $2.25 | 6,750 | — | — |
| 2002-01-23 | $2.25 | $2.25 | 26,325 | — | — |
| 2002-01-22 | $2.23 | $2.23 | 16,538 | — | — |
| 2002-01-18 | $2.28 | $2.28 | 20,588 | — | — |
| 2002-01-17 | $2.29 | $2.29 | 10,463 | — | — |
| 2002-01-16 | $2.33 | $2.33 | 32,063 | — | — |
| 2002-01-15 | $2.36 | $2.36 | 16,200 | — | — |
| 2002-01-14 | $2.37 | $2.37 | 47,925 | — | — |
| 2002-01-11 | $2.34 | $2.34 | 58,388 | — | — |
| 2002-01-10 | $2.37 | $2.37 | 74,250 | — | — |
| 2002-01-09 | $2.31 | $2.31 | 46,238 | — | — |
| 2002-01-08 | $2.37 | $2.37 | 44,888 | — | — |
| 2002-01-07 | $2.30 | $2.30 | 14,850 | — | — |
| 2002-01-04 | $2.30 | $2.30 | 47,250 | — | — |
| 2002-01-03 | $2.17 | $2.17 | 65,475 | — | — |
| 2002-01-02 | $2.12 | $2.12 | 102,263 | — | — |