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
- 1991-06-10 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 | $3.40 | $3.40 | 40,500 | — | — |
| 2002-12-30 | $3.42 | $3.42 | 67,200 | — | — |
| 2002-12-27 | $3.45 | $3.45 | 22,200 | — | — |
| 2002-12-26 | $3.50 | $3.50 | 60,600 | — | — |
| 2002-12-24 | $3.44 | $3.44 | 17,100 | — | — |
| 2002-12-23 | $3.48 | $3.48 | 110,700 | — | — |
| 2002-12-20 | $3.50 | $3.50 | 227,400 | — | — |
| 2002-12-19 | $3.57 | $3.57 | 454,500 | — | — |
| 2002-12-18 | $3.65 | $3.65 | 190,800 | — | — |
| 2002-12-17 | $3.67 | $3.67 | 352,500 | — | — |
| 2002-12-16 | $3.37 | $3.37 | 85,800 | — | — |
| 2002-12-13 | $3.35 | $3.35 | 17,400 | — | — |
| 2002-12-12 | $3.37 | $3.37 | 146,700 | — | — |
| 2002-12-11 | $3.38 | $3.38 | 181,800 | — | — |
| 2002-12-10 | $3.33 | $3.33 | 56,700 | — | — |
| 2002-12-09 | $3.36 | $3.36 | 123,300 | — | — |
| 2002-12-06 | $3.36 | $3.36 | 107,700 | — | — |
| 2002-12-05 | $3.32 | $3.32 | 51,300 | — | — |
| 2002-12-04 | $3.31 | $3.31 | 94,500 | — | — |
| 2002-12-03 | $3.35 | $3.35 | 44,700 | — | — |
| 2002-12-02 | $3.34 | $3.34 | 92,100 | — | — |
| 2002-11-29 | $3.37 | $3.37 | 19,800 | — | — |
| 2002-11-27 | $3.37 | $3.37 | 79,800 | — | — |
| 2002-11-26 | $3.38 | $3.38 | 120,600 | — | — |
| 2002-11-25 | $3.41 | $3.41 | 148,200 | — | — |
| 2002-11-22 | $3.32 | $3.32 | 378,300 | — | — |
| 2002-11-21 | $3.27 | $3.27 | 143,100 | — | — |
| 2002-11-20 | $3.16 | $3.16 | 83,700 | — | — |
| 2002-11-19 | $3.10 | $3.10 | 179,100 | — | — |
| 2002-11-18 | $3.16 | $3.16 | 579,000 | — | — |
| 2002-11-15 | $2.89 | $2.89 | 22,200 | — | — |
| 2002-11-14 | $2.88 | $2.88 | 30,300 | — | — |
| 2002-11-13 | $2.89 | $2.89 | 23,700 | — | — |
| 2002-11-12 | $2.92 | $2.92 | 37,200 | — | — |
| 2002-11-11 | $2.92 | $2.92 | 37,200 | — | — |
| 2002-11-08 | $2.99 | $2.99 | 35,700 | — | — |
| 2002-11-07 | $2.98 | $2.98 | 52,500 | — | — |
| 2002-11-06 | $2.98 | $2.98 | 7,800 | — | — |
| 2002-11-05 | $2.92 | $2.92 | 20,700 | — | — |
| 2002-11-04 | $2.99 | $2.99 | 86,100 | — | — |
| 2002-11-01 | $2.93 | $2.93 | 38,400 | — | — |
| 2002-10-31 | $2.98 | $2.98 | 29,100 | — | — |
| 2002-10-30 | $2.88 | $2.88 | 57,000 | — | — |
| 2002-10-29 | $2.88 | $2.88 | 152,700 | — | — |
| 2002-10-28 | $2.97 | $2.97 | 54,300 | — | — |
| 2002-10-25 | $3.00 | $3.00 | 44,100 | — | — |
| 2002-10-24 | $2.91 | $2.91 | 113,700 | — | — |
| 2002-10-23 | $2.83 | $2.83 | 56,100 | — | — |
| 2002-10-22 | $2.79 | $2.79 | 50,100 | — | — |
| 2002-10-21 | $2.67 | $2.67 | 19,200 | — | — |
| 2002-10-18 | $2.77 | $2.77 | 70,500 | — | — |
| 2002-10-17 | $2.75 | $2.75 | 98,100 | — | — |
| 2002-10-16 | $2.77 | $2.77 | 36,300 | — | — |
| 2002-10-15 | $2.75 | $2.75 | 135,000 | — | — |
| 2002-10-14 | $2.75 | $2.75 | 9,300 | — | — |
| 2002-10-11 | $2.68 | $2.68 | 18,000 | — | — |
| 2002-10-10 | $2.68 | $2.68 | 108,000 | — | — |
| 2002-10-09 | $2.62 | $2.62 | 24,300 | — | — |
| 2002-10-08 | $2.63 | $2.63 | 47,400 | — | — |
| 2002-10-07 | $2.80 | $2.80 | 123,000 | — | — |
| 2002-10-04 | $2.88 | $2.88 | 77,400 | — | — |
| 2002-10-03 | $2.96 | $2.96 | 12,300 | — | — |
| 2002-10-02 | $2.93 | $2.93 | 246,600 | — | — |
| 2002-10-01 | $3.05 | $3.05 | 132,300 | — | — |
| 2002-09-30 | $3.16 | $3.16 | 61,500 | — | — |
| 2002-09-27 | $2.90 | $2.90 | 38,700 | — | — |
| 2002-09-26 | $2.88 | $2.88 | 169,800 | — | — |
| 2002-09-25 | $2.76 | $2.76 | 71,700 | — | — |
| 2002-09-24 | $2.87 | $2.87 | 33,900 | — | — |
| 2002-09-23 | $2.79 | $2.79 | 15,900 | — | — |
| 2002-09-20 | $2.87 | $2.87 | 18,600 | — | — |
| 2002-09-19 | $2.92 | $2.92 | 36,300 | — | — |
| 2002-09-18 | $2.98 | $2.98 | 123,300 | — | — |
| 2002-09-17 | $2.96 | $2.96 | 29,700 | — | — |
| 2002-09-16 | $2.97 | $2.97 | 26,700 | — | — |
| 2002-09-13 | $2.85 | $2.85 | 84,600 | — | — |
| 2002-09-12 | $2.68 | $2.68 | 35,100 | — | — |
| 2002-09-11 | $2.71 | $2.71 | 101,100 | — | — |
| 2002-09-10 | $2.58 | $2.58 | 26,100 | — | — |
| 2002-09-09 | $2.55 | $2.55 | 9,300 | — | — |
| 2002-09-06 | $2.55 | $2.55 | 46,200 | — | — |
| 2002-09-05 | $2.55 | $2.55 | 61,200 | — | — |
| 2002-09-04 | $2.54 | $2.54 | 18,600 | — | — |
| 2002-09-03 | $2.58 | $2.58 | 83,400 | — | — |
| 2002-08-30 | $2.60 | $2.60 | 52,800 | — | — |
| 2002-08-29 | $2.55 | $2.55 | 154,800 | — | — |
| 2002-08-28 | $2.58 | $2.58 | 152,100 | — | — |
| 2002-08-27 | $2.65 | $2.65 | 40,200 | — | — |
| 2002-08-26 | $2.67 | $2.67 | 214,800 | — | — |
| 2002-08-23 | $2.61 | $2.61 | 184,200 | — | — |
| 2002-08-22 | $2.60 | $2.60 | 218,700 | — | — |
| 2002-08-21 | $2.68 | $2.68 | 142,800 | — | — |
| 2002-08-20 | $2.51 | $2.51 | 32,400 | — | — |
| 2002-08-19 | $2.50 | $2.50 | 71,100 | — | — |
| 2002-08-16 | $2.33 | $2.33 | 76,800 | — | — |
| 2002-08-15 | $2.45 | $2.45 | 71,100 | — | — |
| 2002-08-14 | $2.54 | $2.54 | 14,400 | — | — |
| 2002-08-13 | $2.56 | $2.56 | 36,900 | — | — |
| 2002-08-12 | $2.53 | $2.53 | 62,100 | — | — |
| 2002-08-09 | $2.67 | $2.67 | 8,400 | — | — |
| 2002-08-08 | $2.64 | $2.64 | 5,100 | — | — |
| 2002-08-07 | $2.68 | $2.68 | 135,300 | — | — |
| 2002-08-06 | $2.68 | $2.68 | 138,000 | — | — |
| 2002-08-05 | $2.65 | $2.65 | 190,500 | — | — |
| 2002-08-02 | $2.77 | $2.77 | 41,100 | — | — |
| 2002-08-01 | $2.78 | $2.78 | 80,100 | — | — |
| 2002-07-31 | $2.75 | $2.75 | 20,400 | — | — |
| 2002-07-30 | $2.75 | $2.75 | 16,200 | — | — |
| 2002-07-29 | $2.78 | $2.78 | 74,400 | — | — |
| 2002-07-26 | $2.67 | $2.67 | 17,400 | — | — |
| 2002-07-25 | $2.55 | $2.55 | 24,600 | — | — |
| 2002-07-24 | $2.73 | $2.73 | 52,500 | — | — |
| 2002-07-23 | $2.70 | $2.70 | 264,900 | — | — |
| 2002-07-22 | $2.53 | $2.53 | 396,300 | — | — |
| 2002-07-19 | $2.95 | $2.95 | 21,300 | — | — |
| 2002-07-18 | $2.98 | $2.98 | 36,000 | — | — |
| 2002-07-17 | $2.93 | $2.93 | 128,100 | — | — |
| 2002-07-16 | $2.97 | $2.97 | 61,500 | — | — |
| 2002-07-15 | $3.00 | $3.00 | 139,500 | — | — |
| 2002-07-12 | $3.00 | $3.00 | 55,800 | — | — |
| 2002-07-11 | $3.08 | $3.08 | 73,200 | — | — |
| 2002-07-10 | $3.15 | $3.15 | 108,300 | — | — |
| 2002-07-09 | $3.17 | $3.17 | 52,800 | — | — |
| 2002-07-08 | $3.19 | $3.19 | 107,100 | — | — |
| 2002-07-05 | $3.09 | $3.09 | 21,900 | — | — |
| 2002-07-03 | $3.03 | $3.03 | 31,200 | — | — |
| 2002-07-02 | $3.00 | $3.00 | 109,200 | — | — |
| 2002-07-01 | $3.07 | $3.07 | 77,100 | — | — |
| 2002-06-28 | $3.05 | $3.05 | 66,900 | — | — |
| 2002-06-27 | $3.10 | $3.10 | 60,300 | — | — |
| 2002-06-26 | $3.01 | $3.01 | 65,700 | — | — |
| 2002-06-25 | $3.10 | $3.10 | 94,800 | — | — |
| 2002-06-24 | $3.20 | $3.20 | 132,300 | — | — |
| 2002-06-21 | $3.25 | $3.25 | 60,900 | — | — |
| 2002-06-20 | $3.37 | $3.37 | 37,800 | — | — |
| 2002-06-19 | $3.33 | $3.33 | 103,500 | — | — |
| 2002-06-18 | $3.32 | $3.32 | 277,500 | — | — |
| 2002-06-17 | $3.14 | $3.14 | 342,000 | — | — |
| 2002-06-14 | $3.50 | $3.50 | 58,800 | — | — |
| 2002-06-13 | $3.53 | $3.53 | 178,800 | — | — |
| 2002-06-12 | $3.50 | $3.50 | 150,300 | — | — |
| 2002-06-11 | $3.48 | $3.48 | 153,600 | — | — |
| 2002-06-10 | $3.38 | $3.38 | 62,400 | — | — |
| 2002-06-07 | $3.38 | $3.38 | 89,400 | — | — |
| 2002-06-06 | $3.33 | $3.33 | 173,100 | — | — |
| 2002-06-05 | $3.44 | $3.44 | 237,300 | — | — |
| 2002-06-04 | $3.50 | $3.50 | 215,700 | — | — |
| 2002-06-03 | $3.53 | $3.53 | 579,900 | — | — |
| 2002-05-31 | $3.48 | $3.48 | 811,800 | — | — |
| 2002-05-30 | $3.35 | $3.35 | 97,500 | — | — |
| 2002-05-29 | $3.30 | $3.30 | 9,000 | — | — |
| 2002-05-28 | $3.30 | $3.30 | 32,400 | — | — |
| 2002-05-24 | $3.23 | $3.23 | 70,200 | — | — |
| 2002-05-23 | $3.25 | $3.25 | 33,600 | — | — |
| 2002-05-22 | $3.25 | $3.25 | 81,300 | — | — |
| 2002-05-21 | $3.33 | $3.33 | 59,400 | — | — |
| 2002-05-20 | $3.35 | $3.35 | 48,000 | — | — |
| 2002-05-17 | $3.35 | $3.35 | 42,600 | — | — |
| 2002-05-16 | $3.35 | $3.35 | 51,000 | — | — |
| 2002-05-15 | $3.38 | $3.38 | 48,900 | — | — |
| 2002-05-14 | $3.40 | $3.40 | 38,700 | — | — |
| 2002-05-13 | $3.37 | $3.37 | 49,200 | — | — |
| 2002-05-10 | $3.39 | $3.39 | 69,600 | — | — |
| 2002-05-09 | $3.40 | $3.40 | 143,700 | — | — |
| 2002-05-08 | $3.37 | $3.37 | 47,700 | — | — |
| 2002-05-07 | $3.35 | $3.35 | 210,600 | — | — |
| 2002-05-06 | $3.37 | $3.37 | 140,700 | — | — |
| 2002-05-03 | $3.38 | $3.38 | 65,400 | — | — |
| 2002-05-02 | $3.37 | $3.37 | 30,300 | — | — |
| 2002-05-01 | $3.41 | $3.41 | 138,900 | — | — |
| 2002-04-30 | $3.33 | $3.33 | 19,200 | — | — |
| 2002-04-29 | $3.33 | $3.33 | 97,200 | — | — |
| 2002-04-26 | $3.30 | $3.30 | 41,100 | — | — |
| 2002-04-25 | $3.27 | $3.27 | 72,300 | — | — |
| 2002-04-24 | $3.38 | $3.38 | 166,200 | — | — |
| 2002-04-23 | $3.44 | $3.44 | 614,700 | — | — |
| 2002-04-22 | $3.32 | $3.32 | 171,300 | — | — |
| 2002-04-19 | $3.25 | $3.25 | 176,400 | — | — |
| 2002-04-18 | $3.17 | $3.17 | 189,300 | — | — |
| 2002-04-17 | $3.13 | $3.13 | 47,700 | — | — |
| 2002-04-16 | $3.08 | $3.08 | 143,100 | — | — |
| 2002-04-15 | $3.12 | $3.12 | 62,400 | — | — |
| 2002-04-12 | $3.07 | $3.07 | 173,100 | — | — |
| 2002-04-11 | $3.02 | $3.02 | 312,600 | — | — |
| 2002-04-10 | $2.82 | $2.82 | 110,100 | — | — |
| 2002-04-09 | $2.75 | $2.75 | 15,300 | — | — |
| 2002-04-08 | $2.76 | $2.76 | 4,200 | — | — |
| 2002-04-05 | $2.73 | $2.73 | 14,100 | — | — |
| 2002-04-04 | $2.75 | $2.75 | 72,900 | — | — |
| 2002-04-03 | $2.67 | $2.67 | 25,800 | — | — |
| 2002-04-02 | $2.70 | $2.70 | 32,400 | — | — |
| 2002-04-01 | $2.70 | $2.70 | 83,700 | — | — |
| 2002-03-28 | $2.73 | $2.73 | 11,700 | — | — |
| 2002-03-27 | $2.72 | $2.72 | 22,800 | — | — |
| 2002-03-26 | $2.72 | $2.72 | 93,300 | — | — |
| 2002-03-25 | $2.73 | $2.73 | 73,200 | — | — |
| 2002-03-22 | $2.73 | $2.73 | 41,400 | — | — |
| 2002-03-21 | $2.75 | $2.75 | 36,600 | — | — |
| 2002-03-20 | $2.75 | $2.75 | 104,700 | — | — |
| 2002-03-19 | $2.75 | $2.75 | 119,400 | — | — |
| 2002-03-18 | $2.74 | $2.74 | 28,800 | — | — |
| 2002-03-15 | $2.76 | $2.76 | 22,500 | — | — |
| 2002-03-14 | $2.75 | $2.75 | 49,500 | — | — |
| 2002-03-13 | $2.73 | $2.73 | 7,200 | — | — |
| 2002-03-12 | $2.76 | $2.76 | 67,800 | — | — |
| 2002-03-11 | $2.72 | $2.72 | 20,100 | — | — |
| 2002-03-08 | $2.73 | $2.73 | 13,800 | — | — |
| 2002-03-07 | $2.74 | $2.74 | 30,900 | — | — |
| 2002-03-06 | $2.72 | $2.72 | 48,300 | — | — |
| 2002-03-05 | $2.73 | $2.73 | 9,600 | — | — |
| 2002-03-04 | $2.70 | $2.70 | 88,800 | — | — |
| 2002-03-01 | $2.73 | $2.73 | 13,800 | — | — |
| 2002-02-28 | $2.73 | $2.73 | 27,000 | — | — |
| 2002-02-27 | $2.72 | $2.72 | 25,500 | — | — |
| 2002-02-26 | $2.77 | $2.77 | 83,400 | — | — |
| 2002-02-25 | $2.73 | $2.73 | 24,900 | — | — |
| 2002-02-22 | $2.77 | $2.77 | 39,000 | — | — |
| 2002-02-21 | $2.72 | $2.72 | 112,500 | — | — |
| 2002-02-20 | $2.72 | $2.72 | 40,200 | — | — |
| 2002-02-19 | $2.71 | $2.71 | 108,300 | — | — |
| 2002-02-15 | $2.72 | $2.72 | 62,400 | — | — |
| 2002-02-14 | $2.70 | $2.70 | 38,700 | — | — |
| 2002-02-13 | $2.72 | $2.72 | 40,200 | — | — |
| 2002-02-12 | $2.64 | $2.64 | 62,100 | — | — |
| 2002-02-11 | $2.63 | $2.63 | 78,600 | — | — |
| 2002-02-08 | $2.62 | $2.62 | 12,600 | — | — |
| 2002-02-07 | $2.69 | $2.69 | 34,200 | — | — |
| 2002-02-06 | $2.72 | $2.72 | 128,100 | — | — |
| 2002-02-05 | $2.68 | $2.68 | 20,700 | — | — |
| 2002-02-04 | $2.67 | $2.67 | 177,900 | — | — |
| 2002-02-01 | $2.77 | $2.77 | 78,300 | — | — |
| 2002-01-31 | $2.76 | $2.76 | 372,000 | — | — |
| 2002-01-30 | $2.65 | $2.65 | 211,800 | — | — |
| 2002-01-29 | $2.68 | $2.68 | 88,800 | — | — |
| 2002-01-28 | $2.67 | $2.67 | 105,600 | — | — |
| 2002-01-25 | $2.67 | $2.67 | 38,100 | — | — |
| 2002-01-24 | $2.69 | $2.69 | 327,300 | — | — |
| 2002-01-23 | $2.50 | $2.50 | 14,400 | — | — |
| 2002-01-22 | $2.43 | $2.43 | 6,000 | — | — |
| 2002-01-18 | $2.53 | $2.53 | 87,900 | — | — |
| 2002-01-17 | $2.47 | $2.47 | 15,000 | — | — |
| 2002-01-16 | $2.50 | $2.50 | 29,100 | — | — |
| 2002-01-15 | $2.50 | $2.50 | 261,300 | — | — |
| 2002-01-14 | $2.54 | $2.54 | 32,700 | — | — |
| 2002-01-11 | $2.55 | $2.55 | 12,600 | — | — |
| 2002-01-10 | $2.58 | $2.58 | 82,500 | — | — |
| 2002-01-09 | $2.50 | $2.50 | 158,700 | — | — |
| 2002-01-08 | $2.47 | $2.47 | 91,800 | — | — |
| 2002-01-07 | $2.39 | $2.39 | 67,800 | — | — |
| 2002-01-04 | $2.37 | $2.37 | 119,400 | — | — |
| 2002-01-03 | $2.46 | $2.46 | 24,900 | — | — |
| 2002-01-02 | $2.42 | $2.42 | 29,700 | — | — |