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
- 1999-09-23 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 | $2.10 | $2.10 | 11,420 | — | — |
| 2002-12-30 | $2.00 | $2.00 | 11,610 | — | — |
| 2002-12-27 | $2.40 | $2.40 | 12,850 | — | — |
| 2002-12-26 | $2.10 | $2.10 | 67,450 | — | — |
| 2002-12-24 | $1.80 | $1.80 | 8,770 | — | — |
| 2002-12-23 | $1.90 | $1.90 | 10,260 | — | — |
| 2002-12-20 | $1.90 | $1.90 | 4,710 | — | — |
| 2002-12-19 | $1.90 | $1.90 | 7,150 | — | — |
| 2002-12-18 | $2.10 | $2.10 | 7,980 | — | — |
| 2002-12-17 | $2.30 | $2.30 | 5,630 | — | — |
| 2002-12-16 | $2.50 | $2.50 | 2,760 | — | — |
| 2002-12-13 | $2.30 | $2.30 | 5,850 | — | — |
| 2002-12-12 | $2.40 | $2.40 | 9,720 | — | — |
| 2002-12-11 | $2.60 | $2.60 | 2,630 | — | — |
| 2002-12-10 | $2.60 | $2.60 | 11,350 | — | — |
| 2002-12-09 | $2.60 | $2.60 | 9,100 | — | — |
| 2002-12-06 | $2.80 | $2.80 | 8,360 | — | — |
| 2002-12-05 | $2.90 | $2.90 | 1,200 | — | — |
| 2002-12-04 | $2.90 | $2.90 | 5,870 | — | — |
| 2002-12-03 | $3.00 | $3.00 | 8,780 | — | — |
| 2002-12-02 | $3.20 | $3.20 | 21,830 | — | — |
| 2002-11-29 | $2.90 | $2.90 | 15,580 | — | — |
| 2002-11-27 | $2.70 | $2.70 | 6,960 | — | — |
| 2002-11-26 | $2.90 | $2.90 | 15,110 | — | — |
| 2002-11-25 | $2.70 | $2.70 | 14,290 | — | — |
| 2002-11-22 | $3.00 | $3.00 | 28,060 | — | — |
| 2002-11-21 | $3.70 | $3.70 | 153,160 | — | — |
| 2002-11-20 | $2.10 | $2.10 | 15,100 | — | — |
| 2002-11-19 | $2.30 | $2.30 | 23,120 | — | — |
| 2002-11-18 | $2.50 | $2.50 | 50,920 | — | — |
| 2002-11-15 | $2.10 | $2.10 | 10,810 | — | — |
| 2002-11-14 | $2.00 | $2.00 | 24,190 | — | — |
| 2002-11-13 | $2.10 | $2.10 | 72,810 | — | — |
| 2002-11-12 | $1.80 | $1.80 | 7,330 | — | — |
| 2002-11-11 | $1.90 | $1.90 | 8,170 | — | — |
| 2002-11-08 | $2.00 | $2.00 | 17,890 | — | — |
| 2002-11-07 | $2.00 | $2.00 | 640 | — | — |
| 2002-11-06 | $2.40 | $2.40 | 20,440 | — | — |
| 2002-11-05 | $2.20 | $2.20 | 42,130 | — | — |
| 2002-11-04 | $1.80 | $1.80 | 41,110 | — | — |
| 2002-11-01 | $1.90 | $1.90 | 10,500 | — | — |
| 2002-10-31 | $2.10 | $2.10 | 29,840 | — | — |
| 2002-10-30 | $1.50 | $1.50 | 12,210 | — | — |
| 2002-10-29 | $1.80 | $1.80 | 6,020 | — | — |
| 2002-10-28 | $1.60 | $1.60 | 740 | — | — |
| 2002-10-25 | $1.60 | $1.60 | 2,100 | — | — |
| 2002-10-24 | $1.70 | $1.70 | 2,170 | — | — |
| 2002-10-23 | $1.90 | $1.90 | 10,110 | — | — |
| 2002-10-22 | $1.60 | $1.60 | 1,090 | — | — |
| 2002-10-21 | $1.50 | $1.50 | 7,420 | — | — |
| 2002-10-18 | $1.80 | $1.80 | 9,370 | — | — |
| 2002-10-17 | $1.50 | $1.50 | 10,870 | — | — |
| 2002-10-16 | $1.60 | $1.60 | 8,160 | — | — |
| 2002-10-15 | $2.00 | $2.00 | 19,310 | — | — |
| 2002-10-14 | $1.40 | $1.40 | 7,180 | — | — |
| 2002-10-11 | $1.80 | $1.80 | 5,110 | — | — |
| 2002-10-10 | $1.50 | $1.50 | 4,040 | — | — |
| 2002-10-09 | $1.80 | $1.80 | 5,190 | — | — |
| 2002-10-08 | $2.50 | $2.50 | 6,130 | — | — |
| 2002-10-07 | $1.80 | $1.80 | 840 | — | — |
| 2002-10-04 | $1.80 | $1.80 | 5,000 | — | — |
| 2002-10-03 | $1.20 | $1.20 | 4,380 | — | — |
| 2002-10-02 | $1.20 | $1.20 | 2,170 | — | — |
| 2002-10-01 | $1.30 | $1.30 | 11,240 | — | — |
| 2002-09-30 | $1.30 | $1.30 | 6,870 | — | — |
| 2002-09-27 | $1.60 | $1.60 | 5,440 | — | — |
| 2002-09-26 | $1.60 | $1.60 | 3,100 | — | — |
| 2002-09-25 | $2.00 | $2.00 | 7,370 | — | — |
| 2002-09-24 | $1.90 | $1.90 | 2,930 | — | — |
| 2002-09-23 | $1.60 | $1.60 | 240 | — | — |
| 2002-09-20 | $1.30 | $1.30 | 7,350 | — | — |
| 2002-09-19 | $1.80 | $1.80 | 5,220 | — | — |
| 2002-09-18 | $1.70 | $1.70 | 1,560 | — | — |
| 2002-09-17 | $1.90 | $1.90 | 3,220 | — | — |
| 2002-09-16 | $2.00 | $2.00 | 6,050 | — | — |
| 2002-09-13 | $2.10 | $2.10 | 7,110 | — | — |
| 2002-09-12 | $2.30 | $2.30 | 1,530 | — | — |
| 2002-09-11 | $2.30 | $2.30 | 190 | — | — |
| 2002-09-10 | $2.30 | $2.30 | 2,150 | — | — |
| 2002-09-09 | $2.20 | $2.20 | 80 | — | — |
| 2002-09-06 | $2.50 | $2.50 | 2,220 | — | — |
| 2002-09-05 | $2.50 | $2.50 | 980 | — | — |
| 2002-09-04 | $2.40 | $2.40 | 630 | — | — |
| 2002-09-03 | $2.40 | $2.40 | 6,100 | — | — |
| 2002-08-30 | $2.50 | $2.50 | 7,000 | — | — |
| 2002-08-29 | $2.90 | $2.90 | 7,220 | — | — |
| 2002-08-28 | $3.30 | $3.30 | 5,460 | — | — |
| 2002-08-27 | $3.70 | $3.70 | 13,070 | — | — |
| 2002-08-26 | $4.00 | $4.00 | 6,050 | — | — |
| 2002-08-23 | $3.60 | $3.60 | 13,850 | — | — |
| 2002-08-22 | $3.90 | $3.90 | 4,810 | — | — |
| 2002-08-21 | $3.70 | $3.70 | 10,490 | — | — |
| 2002-08-20 | $2.80 | $2.80 | 3,690 | — | — |
| 2002-08-19 | $2.40 | $2.40 | 1,710 | — | — |
| 2002-08-16 | $2.40 | $2.40 | 10,040 | — | — |
| 2002-08-15 | $2.10 | $2.10 | 3,270 | — | — |
| 2002-08-14 | $2.10 | $2.10 | 3,070 | — | — |
| 2002-08-13 | $2.20 | $2.20 | 490 | — | — |
| 2002-08-12 | $2.30 | $2.30 | 2,270 | — | — |
| 2002-08-09 | $2.40 | $2.40 | 16,890 | — | — |
| 2002-08-08 | $3.00 | $3.00 | 5,710 | — | — |
| 2002-08-07 | $2.00 | $2.00 | 7,480 | — | — |
| 2002-08-06 | $2.10 | $2.10 | 7,760 | — | — |
| 2002-08-05 | $1.50 | $1.50 | 5,230 | — | — |
| 2002-08-02 | $1.70 | $1.70 | 6,390 | — | — |
| 2002-08-01 | $1.70 | $1.70 | 6,540 | — | — |
| 2002-07-31 | $1.80 | $1.80 | 2,350 | — | — |
| 2002-07-30 | $1.90 | $1.90 | 2,350 | — | — |
| 2002-07-29 | $2.10 | $2.10 | 4,100 | — | — |
| 2002-07-26 | $2.10 | $2.10 | 6,690 | — | — |
| 2002-07-25 | $2.10 | $2.10 | 5,760 | — | — |
| 2002-07-24 | $2.10 | $2.10 | 11,050 | — | — |
| 2002-07-23 | $2.20 | $2.20 | 7,140 | — | — |
| 2002-07-22 | $2.20 | $2.20 | 7,780 | — | — |
| 2002-07-19 | $2.20 | $2.20 | 4,250 | — | — |
| 2002-07-18 | $2.30 | $2.30 | 18,450 | — | — |
| 2002-07-17 | $2.20 | $2.20 | 25,220 | — | — |
| 2002-07-16 | $2.70 | $2.70 | 3,220 | — | — |
| 2002-07-15 | $2.80 | $2.80 | 5,710 | — | — |
| 2002-07-12 | $2.70 | $2.70 | 3,190 | — | — |
| 2002-07-11 | $2.30 | $2.30 | 2,650 | — | — |
| 2002-07-10 | $2.40 | $2.40 | 9,090 | — | — |
| 2002-07-09 | $2.50 | $2.50 | 6,860 | — | — |
| 2002-07-08 | $2.50 | $2.50 | 5,170 | — | — |
| 2002-07-05 | $2.40 | $2.40 | 14,670 | — | — |
| 2002-07-03 | $2.40 | $2.40 | 13,420 | — | — |
| 2002-07-02 | $2.50 | $2.50 | 7,740 | — | — |
| 2002-07-01 | $2.60 | $2.60 | 19,460 | — | — |
| 2002-06-28 | $2.60 | $2.60 | 8,170 | — | — |
| 2002-06-27 | $2.80 | $2.80 | 7,420 | — | — |
| 2002-06-26 | $2.50 | $2.50 | 16,960 | — | — |
| 2002-06-25 | $2.50 | $2.50 | 9,590 | — | — |
| 2002-06-24 | $2.90 | $2.90 | 11,130 | — | — |
| 2002-06-21 | $3.20 | $3.20 | 17,920 | — | — |
| 2002-06-20 | $3.50 | $3.50 | 8,220 | — | — |
| 2002-06-19 | $3.70 | $3.70 | 3,460 | — | — |
| 2002-06-18 | $3.80 | $3.80 | 15,970 | — | — |
| 2002-06-17 | $3.60 | $3.60 | 3,710 | — | — |
| 2002-06-14 | $3.80 | $3.80 | 3,090 | — | — |
| 2002-06-13 | $3.90 | $3.90 | 5,260 | — | — |
| 2002-06-12 | $4.00 | $4.00 | 8,480 | — | — |
| 2002-06-11 | $4.50 | $4.50 | 2,860 | — | — |
| 2002-06-10 | $4.70 | $4.70 | 610 | — | — |
| 2002-06-07 | $4.60 | $4.60 | 15,210 | — | — |
| 2002-06-06 | $5.10 | $5.10 | 3,900 | — | — |
| 2002-06-05 | $5.20 | $5.20 | 4,690 | — | — |
| 2002-06-04 | $4.70 | $4.70 | 3,280 | — | — |
| 2002-06-03 | $4.80 | $4.80 | 3,320 | — | — |
| 2002-05-31 | $4.80 | $4.80 | 4,240 | — | — |
| 2002-05-30 | $4.80 | $4.80 | 1,750 | — | — |
| 2002-05-29 | $5.40 | $5.40 | 1,200 | — | — |
| 2002-05-28 | $5.90 | $5.90 | 26,380 | — | — |
| 2002-05-24 | $5.10 | $5.10 | 9,130 | — | — |
| 2002-05-23 | $5.20 | $5.20 | 13,750 | — | — |
| 2002-05-22 | $4.90 | $4.90 | 5,170 | — | — |
| 2002-05-21 | $5.00 | $5.00 | 4,610 | — | — |
| 2002-05-20 | $5.40 | $5.40 | 5,890 | — | — |
| 2002-05-17 | $5.10 | $5.10 | 4,320 | — | — |
| 2002-05-16 | $4.80 | $4.80 | 9,100 | — | — |
| 2002-05-15 | $4.70 | $4.70 | 16,410 | — | — |
| 2002-05-14 | $5.60 | $5.60 | 4,890 | — | — |
| 2002-05-13 | $5.70 | $5.70 | 10,390 | — | — |
| 2002-05-10 | $5.40 | $5.40 | 5,140 | — | — |
| 2002-05-09 | $5.60 | $5.60 | 11,270 | — | — |
| 2002-05-08 | $5.60 | $5.60 | 8,560 | — | — |
| 2002-05-07 | $5.30 | $5.30 | 9,060 | — | — |
| 2002-05-06 | $5.60 | $5.60 | 7,990 | — | — |
| 2002-05-03 | $5.90 | $5.90 | 13,680 | — | — |
| 2002-05-02 | $5.60 | $5.60 | 14,650 | — | — |
| 2002-05-01 | $6.30 | $6.30 | 7,170 | — | — |
| 2002-04-30 | $6.20 | $6.20 | 7,640 | — | — |
| 2002-04-29 | $6.60 | $6.60 | 10,170 | — | — |
| 2002-04-26 | $7.10 | $7.10 | 8,010 | — | — |
| 2002-04-25 | $7.20 | $7.20 | 8,420 | — | — |
| 2002-04-24 | $7.60 | $7.60 | 11,410 | — | — |
| 2002-04-23 | $8.00 | $8.00 | 4,970 | — | — |
| 2002-04-22 | $8.00 | $8.00 | 12,710 | — | — |
| 2002-04-19 | $8.40 | $8.40 | 33,630 | — | — |
| 2002-04-18 | $9.00 | $9.00 | 30,770 | — | — |
| 2002-04-17 | $8.90 | $8.90 | 12,290 | — | — |
| 2002-04-16 | $8.50 | $8.50 | 16,110 | — | — |
| 2002-04-15 | $9.00 | $9.00 | 61,740 | — | — |
| 2002-04-12 | $9.90 | $9.90 | 16,150 | — | — |
| 2002-04-11 | $9.00 | $9.00 | 11,590 | — | — |
| 2002-04-10 | $8.90 | $8.90 | 13,350 | — | — |
| 2002-04-09 | $7.60 | $7.60 | 10,700 | — | — |
| 2002-04-08 | $8.60 | $8.60 | 12,840 | — | — |
| 2002-04-05 | $8.80 | $8.80 | 87,330 | — | — |
| 2002-04-04 | $11.20 | $11.20 | 16,230 | — | — |
| 2002-04-03 | $11.40 | $11.40 | 10,600 | — | — |
| 2002-04-02 | $11.00 | $11.00 | 11,300 | — | — |
| 2002-04-01 | $11.20 | $11.20 | 14,180 | — | — |
| 2002-03-28 | $10.00 | $10.00 | 15,840 | — | — |
| 2002-03-27 | $11.50 | $11.50 | 8,720 | — | — |
| 2002-03-26 | $10.90 | $10.90 | 6,260 | — | — |
| 2002-03-25 | $10.50 | $10.50 | 5,620 | — | — |
| 2002-03-22 | $10.50 | $10.50 | 18,900 | — | — |
| 2002-03-21 | $10.00 | $10.00 | 17,110 | — | — |
| 2002-03-20 | $10.20 | $10.20 | 25,620 | — | — |
| 2002-03-19 | $10.50 | $10.50 | 11,300 | — | — |
| 2002-03-18 | $10.70 | $10.70 | 17,220 | — | — |
| 2002-03-15 | $10.80 | $10.80 | 12,050 | — | — |
| 2002-03-14 | $11.50 | $11.50 | 14,220 | — | — |
| 2002-03-13 | $12.00 | $12.00 | 27,340 | — | — |
| 2002-03-12 | $11.70 | $11.70 | 43,100 | — | — |
| 2002-03-11 | $11.00 | $11.00 | 27,480 | — | — |
| 2002-03-08 | $10.20 | $10.20 | 20,340 | — | — |
| 2002-03-07 | $10.00 | $10.00 | 28,280 | — | — |
| 2002-03-06 | $10.00 | $10.00 | 24,200 | — | — |
| 2002-03-05 | $8.80 | $8.80 | 15,790 | — | — |
| 2002-03-04 | $9.10 | $9.10 | 13,580 | — | — |
| 2002-03-01 | $8.70 | $8.70 | 32,870 | — | — |
| 2002-02-28 | $8.70 | $8.70 | 158,120 | — | — |
| 2002-02-27 | $7.00 | $7.00 | 74,300 | — | — |
| 2002-02-26 | $8.00 | $8.00 | 21,630 | — | — |
| 2002-02-25 | $8.90 | $8.90 | 21,840 | — | — |
| 2002-02-22 | $9.10 | $9.10 | 37,600 | — | — |
| 2002-02-21 | $9.30 | $9.30 | 82,130 | — | — |
| 2002-02-20 | $9.50 | $9.50 | 45,030 | — | — |
| 2002-02-19 | $10.20 | $10.20 | 41,620 | — | — |
| 2002-02-15 | $10.60 | $10.60 | 77,150 | — | — |
| 2002-02-14 | $11.50 | $11.50 | 111,040 | — | — |
| 2002-02-13 | $10.10 | $10.10 | 85,880 | — | — |
| 2002-02-12 | $12.30 | $12.30 | 30,760 | — | — |
| 2002-02-11 | $14.30 | $14.30 | 28,480 | — | — |
| 2002-02-08 | $12.80 | $12.80 | 6,390 | — | — |
| 2002-02-07 | $11.80 | $11.80 | 12,740 | — | — |
| 2002-02-06 | $9.70 | $9.70 | 98,730 | — | — |
| 2002-02-05 | $11.50 | $11.50 | 17,810 | — | — |
| 2002-02-04 | $12.80 | $12.80 | 26,590 | — | — |
| 2002-02-01 | $14.20 | $14.20 | 30,730 | — | — |
| 2002-01-31 | $15.10 | $15.10 | 9,340 | — | — |
| 2002-01-30 | $15.70 | $15.70 | 9,460 | — | — |
| 2002-01-29 | $16.10 | $16.10 | 15,820 | — | — |
| 2002-01-28 | $17.20 | $17.20 | 24,500 | — | — |
| 2002-01-25 | $19.30 | $19.30 | 6,830 | — | — |
| 2002-01-24 | $20.70 | $20.70 | 8,870 | — | — |
| 2002-01-23 | $21.00 | $21.00 | 16,020 | — | — |
| 2002-01-22 | $20.00 | $20.00 | 24,540 | — | — |
| 2002-01-18 | $17.10 | $17.10 | 2,460 | — | — |
| 2002-01-17 | $17.60 | $17.60 | 7,710 | — | — |
| 2002-01-16 | $16.70 | $16.70 | 4,330 | — | — |
| 2002-01-15 | $17.20 | $17.20 | 4,940 | — | — |
| 2002-01-14 | $16.50 | $16.50 | 10,620 | — | — |
| 2002-01-11 | $17.50 | $17.50 | 5,570 | — | — |
| 2002-01-10 | $17.60 | $17.60 | 9,460 | — | — |
| 2002-01-09 | $17.60 | $17.60 | 12,250 | — | — |
| 2002-01-08 | $17.40 | $17.40 | 21,370 | — | — |
| 2002-01-07 | $15.30 | $15.30 | 15,730 | — | — |
| 2002-01-04 | $14.50 | $14.50 | 18,760 | — | — |
| 2002-01-03 | $15.00 | $15.00 | 2,790 | — | — |
| 2002-01-02 | $15.30 | $15.30 | 5,620 | — | — |