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
- 1992-06-03 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 | $1.16 | $1.16 | 209,700 | — | — |
| 2002-12-30 | $1.32 | $1.32 | 67,500 | — | — |
| 2002-12-27 | $1.15 | $1.15 | 45,000 | — | — |
| 2002-12-26 | $1.22 | $1.22 | 27,700 | — | — |
| 2002-12-24 | $1.31 | $1.31 | 31,400 | — | — |
| 2002-12-23 | $1.28 | $1.28 | 55,300 | — | — |
| 2002-12-20 | $1.19 | $1.19 | 35,600 | — | — |
| 2002-12-19 | $1.25 | $1.25 | 21,400 | — | — |
| 2002-12-18 | $1.23 | $1.23 | 28,400 | — | — |
| 2002-12-17 | $1.30 | $1.30 | 18,200 | — | — |
| 2002-12-16 | $1.40 | $1.40 | 14,300 | — | — |
| 2002-12-13 | $1.33 | $1.33 | 13,200 | — | — |
| 2002-12-12 | $1.35 | $1.35 | 41,200 | — | — |
| 2002-12-11 | $1.41 | $1.41 | 8,500 | — | — |
| 2002-12-10 | $1.29 | $1.29 | 9,600 | — | — |
| 2002-12-09 | $1.34 | $1.34 | 26,600 | — | — |
| 2002-12-06 | $1.42 | $1.42 | 18,200 | — | — |
| 2002-12-05 | $1.43 | $1.43 | 4,200 | — | — |
| 2002-12-04 | $1.44 | $1.44 | 26,800 | — | — |
| 2002-12-03 | $1.50 | $1.50 | 55,100 | — | — |
| 2002-12-02 | $1.69 | $1.69 | 52,800 | — | — |
| 2002-11-29 | $1.70 | $1.70 | 49,200 | — | — |
| 2002-11-27 | $1.55 | $1.55 | 184,900 | — | — |
| 2002-11-26 | $1.57 | $1.57 | 171,500 | — | — |
| 2002-11-25 | $2.12 | $2.12 | 47,000 | — | — |
| 2002-11-22 | $1.95 | $1.95 | 22,600 | — | — |
| 2002-11-21 | $1.88 | $1.88 | 40,800 | — | — |
| 2002-11-20 | $1.82 | $1.82 | 43,100 | — | — |
| 2002-11-19 | $1.80 | $1.80 | 30,800 | — | — |
| 2002-11-18 | $1.74 | $1.74 | 40,000 | — | — |
| 2002-11-15 | $1.49 | $1.49 | 14,000 | — | — |
| 2002-11-14 | $1.53 | $1.53 | 16,800 | — | — |
| 2002-11-13 | $1.50 | $1.50 | 37,400 | — | — |
| 2002-11-12 | $1.69 | $1.69 | 27,800 | — | — |
| 2002-11-11 | $1.75 | $1.75 | 8,400 | — | — |
| 2002-11-08 | $1.60 | $1.60 | 84,600 | — | — |
| 2002-11-07 | $1.60 | $1.60 | 29,600 | — | — |
| 2002-11-06 | $1.55 | $1.55 | 53,300 | — | — |
| 2002-11-05 | $1.63 | $1.63 | 26,500 | — | — |
| 2002-11-04 | $1.45 | $1.45 | 11,200 | — | — |
| 2002-11-01 | $1.45 | $1.45 | 32,800 | — | — |
| 2002-10-31 | $1.60 | $1.60 | 71,200 | — | — |
| 2002-10-30 | $1.65 | $1.65 | 29,200 | — | — |
| 2002-10-29 | $1.65 | $1.65 | 111,900 | — | — |
| 2002-10-28 | $1.49 | $1.49 | 249,100 | — | — |
| 2002-10-25 | $1.32 | $1.32 | 69,500 | — | — |
| 2002-10-24 | $1.41 | $1.41 | 34,000 | — | — |
| 2002-10-23 | $1.49 | $1.49 | 39,700 | — | — |
| 2002-10-22 | $1.36 | $1.36 | 87,000 | — | — |
| 2002-10-21 | $1.12 | $1.12 | 17,300 | — | — |
| 2002-10-18 | $1.10 | $1.10 | 14,400 | — | — |
| 2002-10-17 | $1.17 | $1.17 | 20,600 | — | — |
| 2002-10-16 | $1.17 | $1.17 | 31,700 | — | — |
| 2002-10-15 | $1.14 | $1.14 | 12,900 | — | — |
| 2002-10-14 | $1.19 | $1.19 | 34,100 | — | — |
| 2002-10-11 | $1.00 | $1.00 | 742,300 | — | — |
| 2002-10-10 | $0.95 | $0.95 | 98,600 | — | — |
| 2002-10-09 | $0.93 | $0.93 | 7,600 | — | — |
| 2002-10-08 | $0.90 | $0.90 | 108,500 | — | — |
| 2002-10-07 | $0.98 | $0.98 | 41,700 | — | — |
| 2002-10-04 | $1.05 | $1.05 | 92,200 | — | — |
| 2002-10-03 | $1.08 | $1.08 | 245,300 | — | — |
| 2002-10-02 | $1.20 | $1.20 | 215,400 | — | — |
| 2002-10-01 | $1.11 | $1.11 | 590,100 | — | — |
| 2002-09-30 | $1.18 | $1.18 | 1,251,700 | — | — |
| 2002-09-27 | $1.45 | $1.45 | 192,900 | — | — |
| 2002-09-26 | $1.84 | $1.84 | 9,400 | — | — |
| 2002-09-25 | $1.79 | $1.79 | 21,400 | — | — |
| 2002-09-24 | $1.65 | $1.65 | 6,000 | — | — |
| 2002-09-23 | $1.74 | $1.74 | 6,800 | — | — |
| 2002-09-20 | $1.65 | $1.65 | 17,400 | — | — |
| 2002-09-19 | $1.98 | $1.98 | 7,700 | — | — |
| 2002-09-18 | $2.01 | $2.01 | 10,600 | — | — |
| 2002-09-17 | $2.00 | $2.00 | 12,300 | — | — |
| 2002-09-16 | $2.18 | $2.18 | 2,700 | — | — |
| 2002-09-13 | $2.15 | $2.15 | 4,200 | — | — |
| 2002-09-12 | $2.30 | $2.30 | 14,400 | — | — |
| 2002-09-11 | $2.30 | $2.30 | 3,000 | — | — |
| 2002-09-10 | $2.32 | $2.32 | 13,900 | — | — |
| 2002-09-09 | $2.04 | $2.04 | 9,300 | — | — |
| 2002-09-06 | $2.02 | $2.02 | 4,700 | — | — |
| 2002-09-05 | $2.00 | $2.00 | 16,000 | — | — |
| 2002-09-04 | $2.06 | $2.06 | 3,400 | — | — |
| 2002-09-03 | $2.06 | $2.06 | 5,500 | — | — |
| 2002-08-30 | $2.12 | $2.12 | 4,200 | — | — |
| 2002-08-29 | $2.10 | $2.10 | 1,700 | — | — |
| 2002-08-28 | $2.08 | $2.08 | 1,500 | — | — |
| 2002-08-27 | $2.10 | $2.10 | 4,200 | — | — |
| 2002-08-26 | $2.15 | $2.15 | 11,500 | — | — |
| 2002-08-23 | $2.17 | $2.17 | 5,100 | — | — |
| 2002-08-22 | $2.14 | $2.14 | 17,700 | — | — |
| 2002-08-21 | $2.15 | $2.15 | 12,600 | — | — |
| 2002-08-20 | $2.05 | $2.05 | 4,000 | — | — |
| 2002-08-19 | $2.05 | $2.05 | 2,400 | — | — |
| 2002-08-16 | $2.05 | $2.05 | 10,200 | — | — |
| 2002-08-15 | $2.12 | $2.12 | 10,800 | — | — |
| 2002-08-14 | $2.06 | $2.06 | 4,100 | — | — |
| 2002-08-13 | $2.01 | $2.01 | 31,000 | — | — |
| 2002-08-12 | $2.05 | $2.05 | 4,500 | — | — |
| 2002-08-09 | $2.02 | $2.02 | 4,200 | — | — |
| 2002-08-08 | $2.04 | $2.04 | 1,100 | — | — |
| 2002-08-07 | $2.05 | $2.05 | 16,300 | — | — |
| 2002-08-06 | $2.24 | $2.24 | 3,500 | — | — |
| 2002-08-05 | $2.23 | $2.23 | 4,200 | — | — |
| 2002-08-02 | $2.22 | $2.22 | 5,600 | — | — |
| 2002-08-01 | $2.38 | $2.38 | 30,900 | — | — |
| 2002-07-31 | $2.30 | $2.30 | 9,500 | — | — |
| 2002-07-30 | $2.45 | $2.45 | 6,900 | — | — |
| 2002-07-29 | $2.49 | $2.49 | 12,400 | — | — |
| 2002-07-26 | $2.36 | $2.36 | 3,400 | — | — |
| 2002-07-25 | $2.28 | $2.28 | 4,300 | — | — |
| 2002-07-24 | $2.45 | $2.45 | 2,200 | — | — |
| 2002-07-23 | $2.25 | $2.25 | 13,400 | — | — |
| 2002-07-22 | $2.40 | $2.40 | 6,400 | — | — |
| 2002-07-19 | $2.44 | $2.44 | 7,600 | — | — |
| 2002-07-18 | $2.39 | $2.39 | 4,400 | — | — |
| 2002-07-17 | $2.32 | $2.32 | 14,100 | — | — |
| 2002-07-16 | $2.20 | $2.20 | 4,900 | — | — |
| 2002-07-15 | $2.26 | $2.26 | 17,000 | — | — |
| 2002-07-12 | $2.35 | $2.35 | 2,600 | — | — |
| 2002-07-11 | $2.42 | $2.42 | 3,800 | — | — |
| 2002-07-10 | $2.42 | $2.42 | 8,700 | — | — |
| 2002-07-09 | $2.25 | $2.25 | 12,200 | — | — |
| 2002-07-08 | $2.75 | $2.75 | 1,600 | — | — |
| 2002-07-05 | $2.88 | $2.88 | 13,400 | — | — |
| 2002-07-03 | $2.88 | $2.88 | 8,100 | — | — |
| 2002-07-02 | $2.90 | $2.90 | 20,500 | — | — |
| 2002-07-01 | $2.83 | $2.83 | 20,900 | — | — |
| 2002-06-28 | $2.90 | $2.90 | 15,800 | — | — |
| 2002-06-27 | $3.00 | $3.00 | 14,900 | — | — |
| 2002-06-26 | $2.73 | $2.73 | 16,600 | — | — |
| 2002-06-25 | $2.73 | $2.73 | 7,000 | — | — |
| 2002-06-24 | $2.92 | $2.92 | 8,000 | — | — |
| 2002-06-21 | $2.95 | $2.95 | 20,900 | — | — |
| 2002-06-20 | $2.94 | $2.94 | 9,400 | — | — |
| 2002-06-19 | $2.90 | $2.90 | 18,900 | — | — |
| 2002-06-18 | $3.01 | $3.01 | 16,500 | — | — |
| 2002-06-17 | $3.10 | $3.10 | 10,000 | — | — |
| 2002-06-14 | $2.95 | $2.95 | 55,300 | — | — |
| 2002-06-13 | $3.05 | $3.05 | 63,100 | — | — |
| 2002-06-12 | $3.00 | $3.00 | 45,100 | — | — |
| 2002-06-11 | $3.00 | $3.00 | 3,700 | — | — |
| 2002-06-10 | $3.00 | $3.00 | 13,700 | — | — |
| 2002-06-07 | $3.03 | $3.03 | 309,500 | — | — |
| 2002-06-06 | $2.97 | $2.97 | 2,800 | — | — |
| 2002-06-05 | $2.99 | $2.99 | 58,700 | — | — |
| 2002-06-04 | $3.00 | $3.00 | 15,600 | — | — |
| 2002-06-03 | $3.00 | $3.00 | 19,700 | — | — |
| 2002-05-31 | $3.04 | $3.04 | 15,300 | — | — |
| 2002-05-30 | $3.04 | $3.04 | 8,100 | — | — |
| 2002-05-29 | $3.07 | $3.07 | 9,400 | — | — |
| 2002-05-28 | $3.00 | $3.00 | 10,700 | — | — |
| 2002-05-24 | $3.00 | $3.00 | 72,500 | — | — |
| 2002-05-23 | $3.05 | $3.05 | 84,500 | — | — |
| 2002-05-22 | $3.03 | $3.03 | 9,800 | — | — |
| 2002-05-21 | $3.05 | $3.05 | 10,700 | — | — |
| 2002-05-20 | $3.15 | $3.15 | 9,300 | — | — |
| 2002-05-17 | $3.00 | $3.00 | 22,200 | — | — |
| 2002-05-16 | $3.20 | $3.20 | 26,800 | — | — |
| 2002-05-15 | $3.10 | $3.10 | 6,500 | — | — |
| 2002-05-14 | $3.06 | $3.06 | 12,800 | — | — |
| 2002-05-13 | $3.00 | $3.00 | 15,200 | — | — |
| 2002-05-10 | $2.95 | $2.95 | 24,900 | — | — |
| 2002-05-09 | $2.81 | $2.81 | 24,900 | — | — |
| 2002-05-08 | $3.00 | $3.00 | 16,000 | — | — |
| 2002-05-07 | $2.96 | $2.96 | 21,300 | — | — |
| 2002-05-06 | $3.09 | $3.09 | 50,600 | — | — |
| 2002-05-03 | $3.02 | $3.02 | 48,600 | — | — |
| 2002-05-02 | $2.71 | $2.71 | 37,700 | — | — |
| 2002-05-01 | $2.79 | $2.79 | 30,700 | — | — |
| 2002-04-30 | $2.70 | $2.70 | 37,800 | — | — |
| 2002-04-29 | $2.81 | $2.81 | 8,900 | — | — |
| 2002-04-26 | $2.80 | $2.80 | 44,500 | — | — |
| 2002-04-25 | $3.15 | $3.15 | 13,600 | — | — |
| 2002-04-24 | $3.25 | $3.25 | 12,800 | — | — |
| 2002-04-23 | $3.40 | $3.40 | 7,500 | — | — |
| 2002-04-22 | $3.44 | $3.44 | 52,400 | — | — |
| 2002-04-19 | $3.39 | $3.39 | 23,600 | — | — |
| 2002-04-18 | $3.13 | $3.13 | 22,200 | — | — |
| 2002-04-17 | $3.35 | $3.35 | 25,300 | — | — |
| 2002-04-16 | $3.37 | $3.37 | 38,000 | — | — |
| 2002-04-15 | $3.46 | $3.46 | 41,100 | — | — |
| 2002-04-12 | $3.50 | $3.50 | 105,400 | — | — |
| 2002-04-11 | $3.10 | $3.10 | 27,600 | — | — |
| 2002-04-10 | $3.05 | $3.05 | 30,600 | — | — |
| 2002-04-09 | $2.85 | $2.85 | 15,800 | — | — |
| 2002-04-08 | $3.12 | $3.12 | 35,600 | — | — |
| 2002-04-05 | $3.00 | $3.00 | 36,000 | — | — |
| 2002-04-04 | $3.10 | $3.10 | 112,200 | — | — |
| 2002-04-03 | $2.85 | $2.85 | 43,000 | — | — |
| 2002-04-02 | $2.78 | $2.78 | 140,900 | — | — |
| 2002-04-01 | $2.66 | $2.66 | 273,000 | — | — |
| 2002-03-28 | $2.56 | $2.56 | 48,600 | — | — |
| 2002-03-27 | $2.60 | $2.60 | 28,700 | — | — |
| 2002-03-26 | $2.55 | $2.55 | 16,900 | — | — |
| 2002-03-25 | $2.55 | $2.55 | 23,600 | — | — |
| 2002-03-22 | $2.50 | $2.50 | 5,100 | — | — |
| 2002-03-21 | $2.60 | $2.60 | 3,900 | — | — |
| 2002-03-20 | $2.55 | $2.55 | 26,500 | — | — |
| 2002-03-19 | $2.60 | $2.60 | 22,000 | — | — |
| 2002-03-18 | $2.61 | $2.61 | 21,600 | — | — |
| 2002-03-15 | $2.61 | $2.61 | 14,600 | — | — |
| 2002-03-14 | $2.75 | $2.75 | 10,900 | — | — |
| 2002-03-13 | $2.41 | $2.41 | 12,600 | — | — |
| 2002-03-12 | $2.55 | $2.55 | 29,200 | — | — |
| 2002-03-11 | $2.51 | $2.51 | 24,900 | — | — |
| 2002-03-08 | $2.57 | $2.57 | 22,900 | — | — |
| 2002-03-07 | $2.50 | $2.50 | 81,100 | — | — |
| 2002-03-06 | $2.65 | $2.65 | 30,700 | — | — |
| 2002-03-05 | $2.31 | $2.31 | 40,400 | — | — |
| 2002-03-04 | $2.59 | $2.59 | 18,000 | — | — |
| 2002-03-01 | $2.60 | $2.60 | 91,600 | — | — |
| 2002-02-28 | $2.39 | $2.39 | 986,000 | — | — |
| 2002-02-27 | $2.80 | $2.80 | 14,000 | — | — |
| 2002-02-26 | $2.91 | $2.91 | 16,600 | — | — |
| 2002-02-25 | $3.05 | $3.05 | 24,200 | — | — |
| 2002-02-22 | $3.10 | $3.10 | 9,200 | — | — |
| 2002-02-21 | $3.25 | $3.25 | 200 | — | — |
| 2002-02-20 | $3.25 | $3.25 | 9,400 | — | — |
| 2002-02-19 | $3.25 | $3.25 | 1,300 | — | — |
| 2002-02-15 | $3.30 | $3.30 | 25,000 | — | — |
| 2002-02-14 | $3.35 | $3.35 | 14,100 | — | — |
| 2002-02-13 | $3.20 | $3.20 | 15,700 | — | — |
| 2002-02-12 | $3.20 | $3.20 | 5,600 | — | — |
| 2002-02-11 | $3.20 | $3.20 | 6,700 | — | — |
| 2002-02-08 | $3.30 | $3.30 | 13,800 | — | — |
| 2002-02-07 | $3.16 | $3.16 | 5,200 | — | — |
| 2002-02-06 | $3.25 | $3.25 | 8,200 | — | — |
| 2002-02-05 | $3.31 | $3.31 | 66,600 | — | — |
| 2002-02-04 | $3.35 | $3.35 | 11,400 | — | — |
| 2002-02-01 | $3.30 | $3.30 | 58,400 | — | — |
| 2002-01-31 | $3.30 | $3.30 | 53,100 | — | — |
| 2002-01-30 | $3.30 | $3.30 | 6,500 | — | — |
| 2002-01-29 | $3.45 | $3.45 | 33,600 | — | — |
| 2002-01-28 | $3.32 | $3.32 | 8,900 | — | — |
| 2002-01-25 | $3.45 | $3.45 | 108,500 | — | — |
| 2002-01-24 | $3.52 | $3.52 | 25,200 | — | — |
| 2002-01-23 | $3.63 | $3.63 | 46,600 | — | — |
| 2002-01-22 | $3.65 | $3.65 | 191,800 | — | — |
| 2002-01-18 | $4.15 | $4.15 | 13,300 | — | — |
| 2002-01-17 | $3.86 | $3.86 | 30,000 | — | — |
| 2002-01-16 | $3.89 | $3.89 | 21,400 | — | — |
| 2002-01-15 | $3.85 | $3.85 | 41,100 | — | — |
| 2002-01-14 | $3.95 | $3.95 | 44,600 | — | — |
| 2002-01-11 | $4.00 | $4.00 | 149,400 | — | — |
| 2002-01-10 | $4.19 | $4.19 | 184,900 | — | — |
| 2002-01-09 | $6.00 | $6.00 | 20,500 | — | — |
| 2002-01-08 | $6.00 | $6.00 | 57,600 | — | — |
| 2002-01-07 | $5.99 | $5.99 | 33,900 | — | — |
| 2002-01-04 | $6.10 | $6.10 | 22,700 | — | — |
| 2002-01-03 | $5.90 | $5.90 | 37,100 | — | — |
| 2002-01-02 | $6.08 | $6.08 | 27,200 | — | — |