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
- 2000-03-27 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 | $2.12 | $2.12 | 1,922,400 | — | — |
| 2002-12-30 | $2.12 | $2.12 | 2,775,600 | — | — |
| 2002-12-27 | $2.16 | $2.16 | 1,352,400 | — | — |
| 2002-12-26 | $2.17 | $2.17 | 2,023,200 | — | — |
| 2002-12-24 | $2.19 | $2.19 | 997,200 | — | — |
| 2002-12-23 | $2.18 | $2.18 | 1,875,600 | — | — |
| 2002-12-20 | $2.18 | $2.18 | 2,376,000 | — | — |
| 2002-12-19 | $2.18 | $2.18 | 3,836,400 | — | — |
| 2002-12-18 | $2.16 | $2.16 | 2,242,800 | — | — |
| 2002-12-17 | $2.15 | $2.15 | 3,326,400 | — | — |
| 2002-12-16 | $2.18 | $2.18 | 2,844,000 | — | — |
| 2002-12-13 | $2.14 | $2.14 | 3,357,600 | — | — |
| 2002-12-12 | $2.17 | $2.17 | 2,130,000 | — | — |
| 2002-12-11 | $2.19 | $2.19 | 5,341,200 | — | — |
| 2002-12-10 | $2.15 | $2.15 | 2,691,600 | — | — |
| 2002-12-09 | $2.17 | $2.17 | 4,448,400 | — | — |
| 2002-12-06 | $2.17 | $2.17 | 3,321,600 | — | — |
| 2002-12-05 | $2.16 | $2.16 | 1,432,800 | — | — |
| 2002-12-04 | $2.15 | $2.15 | 2,876,400 | — | — |
| 2002-12-03 | $2.13 | $2.13 | 2,604,000 | — | — |
| 2002-12-02 | $2.13 | $2.13 | 7,357,200 | — | — |
| 2002-11-29 | $2.19 | $2.19 | 1,464,000 | — | — |
| 2002-11-27 | $2.20 | $2.20 | 2,428,800 | — | — |
| 2002-11-26 | $2.24 | $2.24 | 4,683,600 | — | — |
| 2002-11-25 | $2.25 | $2.25 | 4,350,000 | — | — |
| 2002-11-22 | $2.28 | $2.28 | 2,118,000 | — | — |
| 2002-11-21 | $2.28 | $2.28 | 3,302,400 | — | — |
| 2002-11-20 | $2.26 | $2.26 | 2,728,800 | — | — |
| 2002-11-19 | $2.25 | $2.25 | 3,487,200 | — | — |
| 2002-11-18 | $2.26 | $2.26 | 3,042,000 | — | — |
| 2002-11-15 | $2.28 | $2.28 | 5,899,200 | — | — |
| 2002-11-14 | $2.21 | $2.21 | 3,428,400 | — | — |
| 2002-11-13 | $2.20 | $2.20 | 5,622,000 | — | — |
| 2002-11-12 | $2.14 | $2.14 | 3,144,000 | — | — |
| 2002-11-11 | $2.11 | $2.11 | 3,183,600 | — | — |
| 2002-11-08 | $2.11 | $2.11 | 3,879,600 | — | — |
| 2002-11-07 | $2.14 | $2.14 | 4,246,800 | — | — |
| 2002-11-06 | $2.16 | $2.16 | 4,117,200 | — | — |
| 2002-11-05 | $2.16 | $2.16 | 1,828,800 | — | — |
| 2002-11-04 | $2.17 | $2.17 | 2,985,600 | — | — |
| 2002-11-01 | $2.14 | $2.14 | 2,092,800 | — | — |
| 2002-10-31 | $2.14 | $2.14 | 1,538,400 | — | — |
| 2002-10-30 | $2.13 | $2.13 | 1,899,600 | — | — |
| 2002-10-29 | $2.14 | $2.14 | 2,679,600 | — | — |
| 2002-10-28 | $2.18 | $2.18 | 2,840,400 | — | — |
| 2002-10-25 | $2.17 | $2.17 | 3,392,400 | — | — |
| 2002-10-24 | $2.17 | $2.17 | 6,292,800 | — | — |
| 2002-10-23 | $2.12 | $2.12 | 12,816,000 | — | — |
| 2002-10-22 | $1.99 | $1.99 | 5,209,200 | — | — |
| 2002-10-21 | $2.03 | $2.03 | 4,110,000 | — | — |
| 2002-10-18 | $2.06 | $2.06 | 3,090,000 | — | — |
| 2002-10-17 | $2.07 | $2.07 | 2,694,000 | — | — |
| 2002-10-16 | $2.06 | $2.06 | 5,564,400 | — | — |
| 2002-10-15 | $2.06 | $2.06 | 5,402,400 | — | — |
| 2002-10-14 | $2.08 | $2.08 | 3,634,800 | — | — |
| 2002-10-11 | $2.08 | $2.08 | 4,593,600 | — | — |
| 2002-10-10 | $2.06 | $2.06 | 6,885,600 | — | — |
| 2002-10-09 | $2.08 | $2.08 | 2,354,400 | — | — |
| 2002-10-08 | $2.14 | $2.14 | 4,968,000 | — | — |
| 2002-10-07 | $2.15 | $2.15 | 3,619,200 | — | — |
| 2002-10-04 | $2.15 | $2.15 | 3,948,000 | — | — |
| 2002-10-03 | $2.13 | $2.13 | 6,916,800 | — | — |
| 2002-10-02 | $2.11 | $2.11 | 4,534,800 | — | — |
| 2002-10-01 | $2.13 | $2.13 | 4,388,400 | — | — |
| 2002-09-30 | $2.13 | $2.13 | 3,776,400 | — | — |
| 2002-09-27 | $2.10 | $2.10 | 3,094,800 | — | — |
| 2002-09-26 | $2.10 | $2.10 | 2,990,400 | — | — |
| 2002-09-25 | $2.08 | $2.08 | 3,314,400 | — | — |
| 2002-09-24 | $2.06 | $2.06 | 2,547,600 | — | — |
| 2002-09-23 | $2.07 | $2.07 | 3,307,200 | — | — |
| 2002-09-20 | $2.08 | $2.08 | 7,041,600 | — | — |
| 2002-09-19 | $2.05 | $2.05 | 3,276,000 | — | — |
| 2002-09-18 | $2.05 | $2.05 | 2,355,600 | — | — |
| 2002-09-17 | $2.03 | $2.03 | 1,254,000 | — | — |
| 2002-09-16 | $2.06 | $2.06 | 1,670,400 | — | — |
| 2002-09-13 | $2.06 | $2.06 | 2,438,400 | — | — |
| 2002-09-12 | $2.06 | $2.06 | 1,495,200 | — | — |
| 2002-09-11 | $2.08 | $2.08 | 2,925,600 | — | — |
| 2002-09-10 | $2.07 | $2.07 | 4,236,000 | — | — |
| 2002-09-09 | $2.07 | $2.07 | 4,042,800 | — | — |
| 2002-09-06 | $2.04 | $2.04 | 1,258,800 | — | — |
| 2002-09-05 | $2.01 | $2.01 | 2,451,600 | — | — |
| 2002-09-04 | $2.03 | $2.03 | 3,024,000 | — | — |
| 2002-09-03 | $1.99 | $1.99 | 3,110,400 | — | — |
| 2002-08-30 | $2.05 | $2.05 | 1,183,200 | — | — |
| 2002-08-29 | $2.08 | $2.08 | 1,219,200 | — | — |
| 2002-08-28 | $2.07 | $2.07 | 2,686,800 | — | — |
| 2002-08-27 | $2.07 | $2.07 | 4,072,800 | — | — |
| 2002-08-26 | $2.09 | $2.09 | 2,440,800 | — | — |
| 2002-08-23 | $2.09 | $2.09 | 2,511,600 | — | — |
| 2002-08-22 | $2.11 | $2.11 | 7,819,200 | — | — |
| 2002-08-21 | $2.12 | $2.12 | 3,752,400 | — | — |
| 2002-08-20 | $2.11 | $2.11 | 3,439,200 | — | — |
| 2002-08-19 | $2.10 | $2.10 | 4,540,800 | — | — |
| 2002-08-16 | $2.09 | $2.09 | 2,528,400 | — | — |
| 2002-08-15 | $2.08 | $2.08 | 4,957,200 | — | — |
| 2002-08-14 | $2.11 | $2.11 | 3,619,200 | — | — |
| 2002-08-13 | $2.04 | $2.04 | 4,353,600 | — | — |
| 2002-08-12 | $2.07 | $2.07 | 2,491,200 | — | — |
| 2002-08-09 | $2.11 | $2.11 | 6,434,400 | — | — |
| 2002-08-08 | $2.09 | $2.09 | 5,528,400 | — | — |
| 2002-08-07 | $2.03 | $2.03 | 4,614,000 | — | — |
| 2002-08-06 | $2.00 | $2.00 | 5,052,000 | — | — |
| 2002-08-05 | $1.92 | $1.92 | 5,265,600 | — | — |
| 2002-08-02 | $2.00 | $2.00 | 2,560,800 | — | — |
| 2002-08-01 | $2.04 | $2.04 | 3,535,200 | — | — |
| 2002-07-31 | $2.03 | $2.03 | 3,642,000 | — | — |
| 2002-07-30 | $2.00 | $2.00 | 6,552,000 | — | — |
| 2002-07-29 | $1.99 | $1.99 | 5,463,600 | — | — |
| 2002-07-26 | $1.96 | $1.96 | 7,612,800 | — | — |
| 2002-07-25 | $1.96 | $1.96 | 14,251,200 | — | — |
| 2002-07-24 | $1.83 | $1.83 | 18,082,800 | — | — |
| 2002-07-23 | $1.55 | $1.55 | 4,444,800 | — | — |
| 2002-07-22 | $1.65 | $1.65 | 3,014,400 | — | — |
| 2002-07-19 | $1.69 | $1.69 | 6,908,400 | — | — |
| 2002-07-18 | $1.75 | $1.75 | 4,782,000 | — | — |
| 2002-07-17 | $1.81 | $1.81 | 5,948,400 | — | — |
| 2002-07-16 | $1.75 | $1.75 | 5,974,800 | — | — |
| 2002-07-15 | $1.68 | $1.68 | 6,561,600 | — | — |
| 2002-07-12 | $1.73 | $1.73 | 4,970,400 | — | — |
| 2002-07-11 | $1.64 | $1.64 | 9,820,800 | — | — |
| 2002-07-10 | $1.67 | $1.67 | 5,919,600 | — | — |
| 2002-07-09 | $1.78 | $1.78 | 4,156,800 | — | — |
| 2002-07-08 | $1.80 | $1.80 | 3,387,600 | — | — |
| 2002-07-05 | $1.82 | $1.82 | 1,286,400 | — | — |
| 2002-07-03 | $1.83 | $1.83 | 6,219,600 | — | — |
| 2002-07-02 | $1.74 | $1.74 | 11,136,000 | — | — |
| 2002-07-01 | $1.82 | $1.82 | 6,961,200 | — | — |
| 2002-06-28 | $1.93 | $1.93 | 18,985,200 | — | — |
| 2002-06-27 | $1.91 | $1.91 | 12,073,200 | — | — |
| 2002-06-26 | $1.90 | $1.90 | 6,200,400 | — | — |
| 2002-06-25 | $1.93 | $1.93 | 5,428,800 | — | — |
| 2002-06-24 | $1.93 | $1.93 | 4,640,400 | — | — |
| 2002-06-21 | $2.00 | $2.00 | 4,756,800 | — | — |
| 2002-06-20 | $2.00 | $2.00 | 3,540,000 | — | — |
| 2002-06-19 | $2.00 | $2.00 | 5,871,600 | — | — |
| 2002-06-18 | $2.07 | $2.07 | 6,343,200 | — | — |
| 2002-06-17 | $2.04 | $2.04 | 3,090,000 | — | — |
| 2002-06-14 | $2.01 | $2.01 | 3,752,400 | — | — |
| 2002-06-13 | $1.96 | $1.96 | 6,265,200 | — | — |
| 2002-06-12 | $1.94 | $1.94 | 4,538,400 | — | — |
| 2002-06-11 | $1.90 | $1.90 | 4,333,200 | — | — |
| 2002-06-10 | $1.98 | $1.98 | 8,581,200 | — | — |
| 2002-06-07 | $1.88 | $1.88 | 2,964,000 | — | — |
| 2002-06-06 | $1.90 | $1.90 | 4,326,000 | — | — |
| 2002-06-05 | $1.95 | $1.95 | 3,170,400 | — | — |
| 2002-06-04 | $1.94 | $1.94 | 3,924,000 | — | — |
| 2002-06-03 | $1.93 | $1.93 | 4,538,400 | — | — |
| 2002-05-31 | $1.99 | $1.99 | 3,115,200 | — | — |
| 2002-05-30 | $2.04 | $2.04 | 3,183,600 | — | — |
| 2002-05-29 | $1.97 | $1.97 | 3,458,400 | — | — |
| 2002-05-28 | $2.02 | $2.02 | 7,261,200 | — | — |
| 2002-05-24 | $1.98 | $1.98 | 3,582,000 | — | — |
| 2002-05-23 | $2.02 | $2.02 | 3,909,600 | — | — |
| 2002-05-22 | $1.98 | $1.98 | 2,206,800 | — | — |
| 2002-05-21 | $2.02 | $2.02 | 2,521,200 | — | — |
| 2002-05-20 | $1.98 | $1.98 | 3,829,200 | — | — |
| 2002-05-17 | $2.08 | $2.08 | 3,139,200 | — | — |
| 2002-05-16 | $2.03 | $2.03 | 4,054,800 | — | — |
| 2002-05-15 | $2.12 | $2.12 | 5,877,600 | — | — |
| 2002-05-14 | $2.03 | $2.03 | 5,992,800 | — | — |
| 2002-05-13 | $2.04 | $2.04 | 6,178,800 | — | — |
| 2002-05-10 | $2.07 | $2.07 | 4,633,200 | — | — |
| 2002-05-09 | $2.09 | $2.09 | 2,979,600 | — | — |
| 2002-05-08 | $2.15 | $2.15 | 3,661,200 | — | — |
| 2002-05-07 | $2.17 | $2.17 | 2,514,000 | — | — |
| 2002-05-06 | $2.13 | $2.13 | 4,932,000 | — | — |
| 2002-05-03 | $2.19 | $2.19 | 3,529,200 | — | — |
| 2002-05-02 | $2.18 | $2.18 | 8,314,800 | — | — |
| 2002-05-01 | $2.15 | $2.15 | 3,624,000 | — | — |
| 2002-04-30 | $2.09 | $2.09 | 5,984,400 | — | — |
| 2002-04-29 | $2.07 | $2.07 | 3,922,800 | — | — |
| 2002-04-26 | $2.10 | $2.10 | 5,662,800 | — | — |
| 2002-04-25 | $2.08 | $2.08 | 6,862,800 | — | — |
| 2002-04-24 | $2.03 | $2.03 | 18,553,200 | — | — |
| 2002-04-23 | $2.23 | $2.23 | 2,280,000 | — | — |
| 2002-04-22 | $2.25 | $2.25 | 3,732,000 | — | — |
| 2002-04-19 | $2.23 | $2.23 | 2,280,000 | — | — |
| 2002-04-18 | $2.28 | $2.28 | 3,129,600 | — | — |
| 2002-04-17 | $2.24 | $2.24 | 3,096,000 | — | — |
| 2002-04-16 | $2.33 | $2.33 | 4,942,800 | — | — |
| 2002-04-15 | $2.25 | $2.25 | 2,512,800 | — | — |
| 2002-04-12 | $2.32 | $2.32 | 3,446,400 | — | — |
| 2002-04-11 | $2.25 | $2.25 | 3,595,200 | — | — |
| 2002-04-10 | $2.26 | $2.26 | 3,616,800 | — | — |
| 2002-04-09 | $2.28 | $2.28 | 3,889,200 | — | — |
| 2002-04-08 | $2.22 | $2.22 | 3,519,600 | — | — |
| 2002-04-05 | $2.23 | $2.23 | 3,369,600 | — | — |
| 2002-04-04 | $2.27 | $2.27 | 3,273,600 | — | — |
| 2002-04-03 | $2.25 | $2.25 | 4,035,600 | — | — |
| 2002-04-02 | $2.24 | $2.24 | 3,242,400 | — | — |
| 2002-04-01 | $2.30 | $2.30 | 3,433,200 | — | — |
| 2002-03-28 | $2.33 | $2.33 | 2,395,200 | — | — |
| 2002-03-27 | $2.27 | $2.27 | 5,332,800 | — | — |
| 2002-03-26 | $2.34 | $2.34 | 3,162,000 | — | — |
| 2002-03-25 | $2.27 | $2.27 | 2,720,400 | — | — |
| 2002-03-22 | $2.30 | $2.30 | 1,978,800 | — | — |
| 2002-03-21 | $2.33 | $2.33 | 4,006,800 | — | — |
| 2002-03-20 | $2.30 | $2.30 | 1,035,600 | — | — |
| 2002-03-19 | $2.33 | $2.33 | 3,182,400 | — | — |
| 2002-03-18 | $2.33 | $2.33 | 1,806,000 | — | — |
| 2002-03-15 | $2.31 | $2.31 | 2,930,400 | — | — |
| 2002-03-14 | $2.31 | $2.31 | 1,885,200 | — | — |
| 2002-03-13 | $2.31 | $2.31 | 3,729,600 | — | — |
| 2002-03-12 | $2.34 | $2.34 | 3,021,600 | — | — |
| 2002-03-11 | $2.26 | $2.26 | 2,670,000 | — | — |
| 2002-03-08 | $2.32 | $2.32 | 1,954,800 | — | — |
| 2002-03-07 | $2.32 | $2.32 | 2,082,000 | — | — |
| 2002-03-06 | $2.34 | $2.34 | 1,950,000 | — | — |
| 2002-03-05 | $2.31 | $2.31 | 4,641,600 | — | — |
| 2002-03-04 | $2.29 | $2.29 | 3,043,200 | — | — |
| 2002-03-01 | $2.31 | $2.31 | 3,558,000 | — | — |
| 2002-02-28 | $2.38 | $2.38 | 3,273,600 | — | — |
| 2002-02-27 | $2.34 | $2.34 | 1,833,600 | — | — |
| 2002-02-26 | $2.30 | $2.30 | 2,048,400 | — | — |
| 2002-02-25 | $2.30 | $2.30 | 4,846,800 | — | — |
| 2002-02-22 | $2.42 | $2.42 | 2,994,000 | — | — |
| 2002-02-21 | $2.28 | $2.28 | 4,524,000 | — | — |
| 2002-02-20 | $2.40 | $2.40 | 6,928,800 | — | — |
| 2002-02-19 | $2.25 | $2.25 | 3,495,600 | — | — |
| 2002-02-15 | $2.30 | $2.30 | 1,180,800 | — | — |
| 2002-02-14 | $2.37 | $2.37 | 1,808,400 | — | — |
| 2002-02-13 | $2.36 | $2.36 | 3,540,000 | — | — |
| 2002-02-12 | $2.33 | $2.33 | 3,620,400 | — | — |
| 2002-02-11 | $2.46 | $2.46 | 6,560,400 | — | — |
| 2002-02-08 | $2.42 | $2.42 | 6,364,800 | — | — |
| 2002-02-07 | $2.37 | $2.37 | 3,794,400 | — | — |
| 2002-02-06 | $2.33 | $2.33 | 7,884,000 | — | — |
| 2002-02-05 | $2.12 | $2.12 | 12,108,000 | — | — |
| 2002-02-04 | $2.14 | $2.14 | 5,984,400 | — | — |
| 2002-02-01 | $2.30 | $2.30 | 1,812,000 | — | — |
| 2002-01-31 | $2.24 | $2.24 | 3,597,600 | — | — |
| 2002-01-30 | $2.28 | $2.28 | 4,689,600 | — | — |
| 2002-01-29 | $2.25 | $2.25 | 2,510,400 | — | — |
| 2002-01-28 | $2.28 | $2.28 | 4,321,200 | — | — |
| 2002-01-25 | $2.25 | $2.25 | 4,479,600 | — | — |
| 2002-01-24 | $2.22 | $2.22 | 2,947,200 | — | — |
| 2002-01-23 | $2.23 | $2.23 | 1,398,000 | — | — |
| 2002-01-22 | $2.18 | $2.18 | 1,110,000 | — | — |
| 2002-01-18 | $2.17 | $2.17 | 1,760,400 | — | — |
| 2002-01-17 | $2.17 | $2.17 | 3,255,600 | — | — |
| 2002-01-16 | $2.17 | $2.17 | 2,566,800 | — | — |
| 2002-01-15 | $2.21 | $2.21 | 2,881,200 | — | — |
| 2002-01-14 | $2.17 | $2.17 | 6,943,200 | — | — |
| 2002-01-11 | $2.15 | $2.15 | 4,526,400 | — | — |
| 2002-01-10 | $2.23 | $2.23 | 3,115,200 | — | — |
| 2002-01-09 | $2.25 | $2.25 | 3,692,400 | — | — |
| 2002-01-08 | $2.28 | $2.28 | 2,089,200 | — | — |
| 2002-01-07 | $2.28 | $2.28 | 1,803,600 | — | — |
| 2002-01-04 | $2.28 | $2.28 | 2,127,600 | — | — |
| 2002-01-03 | $2.25 | $2.25 | 2,631,600 | — | — |
| 2002-01-02 | $2.28 | $2.28 | 3,633,600 | — | — |