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
- 1993-11-01 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 | $3.80 | $5.26 | 301,000 | — | — |
| 2002-12-30 | $3.88 | $5.37 | 115,000 | — | — |
| 2002-12-27 | $3.99 | $5.52 | 156,000 | — | — |
| 2002-12-26 | $4.10 | $5.68 | 116,000 | — | — |
| 2002-12-24 | $4.12 | $5.70 | 19,000 | — | — |
| 2002-12-23 | $4.10 | $5.68 | 135,000 | — | — |
| 2002-12-20 | $4.11 | $5.69 | 263,000 | — | — |
| 2002-12-19 | $4.01 | $5.55 | 81,000 | — | — |
| 2002-12-18 | $3.97 | $5.50 | 49,000 | — | — |
| 2002-12-17 | $3.92 | $5.43 | 34,000 | — | — |
| 2002-12-16 | $3.94 | $5.46 | 178,000 | — | — |
| 2002-12-13 | $4.00 | $5.53 | 116,000 | — | — |
| 2002-12-12 | $4.00 | $5.53 | 48,000 | — | — |
| 2002-12-11 | $3.96 | $5.44 | 41,000 | — | — |
| 2002-12-10 | $3.97 | $5.45 | 101,000 | — | — |
| 2002-12-09 | $3.84 | $5.27 | 95,000 | — | — |
| 2002-12-06 | $3.88 | $5.32 | 39,000 | — | — |
| 2002-12-05 | $3.85 | $5.28 | 21,000 | — | — |
| 2002-12-04 | $3.85 | $5.28 | 99,000 | — | — |
| 2002-12-03 | $3.80 | $5.21 | 108,000 | — | — |
| 2002-12-02 | $3.95 | $5.42 | 42,000 | — | — |
| 2002-11-29 | $3.92 | $5.38 | 54,000 | — | — |
| 2002-11-27 | $3.96 | $5.43 | 82,000 | — | — |
| 2002-11-26 | $3.90 | $5.35 | 46,000 | — | — |
| 2002-11-25 | $3.90 | $5.35 | 115,000 | — | — |
| 2002-11-22 | $3.86 | $5.30 | 101,000 | — | — |
| 2002-11-21 | $4.05 | $5.56 | 114,000 | — | — |
| 2002-11-20 | $4.00 | $5.49 | 282,000 | — | — |
| 2002-11-19 | $3.91 | $5.37 | 145,000 | — | — |
| 2002-11-18 | $3.97 | $5.45 | 60,000 | — | — |
| 2002-11-15 | $4.15 | $5.70 | 26,000 | — | — |
| 2002-11-14 | $4.20 | $5.76 | 137,000 | — | — |
| 2002-11-13 | $4.08 | $5.59 | 92,000 | — | — |
| 2002-11-12 | $4.10 | $5.63 | 142,000 | — | — |
| 2002-11-11 | $4.12 | $5.65 | 250,000 | — | — |
| 2002-11-08 | $4.10 | $5.62 | 131,000 | — | — |
| 2002-11-07 | $4.08 | $5.59 | 221,000 | — | — |
| 2002-11-06 | $4.07 | $5.59 | 288,000 | — | — |
| 2002-11-05 | $3.96 | $5.44 | 86,000 | — | — |
| 2002-11-04 | $4.05 | $5.55 | 115,000 | — | — |
| 2002-11-01 | $4.00 | $5.49 | 203,000 | — | — |
| 2002-10-31 | $3.86 | $5.30 | 64,000 | — | — |
| 2002-10-30 | $3.89 | $5.34 | 84,000 | — | — |
| 2002-10-29 | $3.83 | $5.26 | 48,000 | — | — |
| 2002-10-28 | $3.75 | $5.14 | 46,000 | — | — |
| 2002-10-25 | $3.80 | $5.21 | 89,000 | — | — |
| 2002-10-24 | $3.62 | $4.97 | 76,000 | — | — |
| 2002-10-23 | $3.78 | $5.19 | 94,000 | — | — |
| 2002-10-22 | $3.68 | $5.05 | 43,000 | — | — |
| 2002-10-21 | $3.68 | $5.05 | 38,000 | — | — |
| 2002-10-18 | $3.71 | $5.09 | 48,000 | — | — |
| 2002-10-17 | $3.75 | $5.14 | 63,000 | — | — |
| 2002-10-16 | $3.71 | $5.09 | 147,000 | — | — |
| 2002-10-15 | $3.74 | $5.13 | 132,000 | — | — |
| 2002-10-14 | $3.62 | $4.97 | 89,000 | — | — |
| 2002-10-11 | $3.57 | $4.90 | 139,000 | — | — |
| 2002-10-10 | $3.56 | $4.89 | 139,000 | — | — |
| 2002-10-09 | $3.47 | $4.75 | 118,000 | — | — |
| 2002-10-08 | $3.61 | $4.95 | 31,000 | — | — |
| 2002-10-07 | $3.55 | $4.87 | 47,000 | — | — |
| 2002-10-04 | $3.65 | $5.01 | 44,000 | — | — |
| 2002-10-03 | $3.60 | $4.94 | 53,000 | — | — |
| 2002-10-02 | $3.60 | $4.94 | 79,000 | — | — |
| 2002-10-01 | $3.65 | $5.01 | 88,000 | — | — |
| 2002-09-30 | $3.64 | $5.00 | 126,000 | — | — |
| 2002-09-27 | $3.64 | $4.99 | 56,000 | — | — |
| 2002-09-26 | $3.80 | $5.21 | 71,000 | — | — |
| 2002-09-25 | $3.75 | $5.14 | 92,000 | — | — |
| 2002-09-24 | $3.69 | $5.07 | 102,000 | — | — |
| 2002-09-23 | $3.73 | $5.12 | 132,000 | — | — |
| 2002-09-20 | $3.84 | $5.27 | 386,000 | — | — |
| 2002-09-19 | $3.72 | $5.10 | 69,000 | — | — |
| 2002-09-18 | $3.83 | $5.25 | 75,000 | — | — |
| 2002-09-17 | $3.76 | $5.15 | 37,000 | — | — |
| 2002-09-16 | $3.76 | $5.16 | 38,000 | — | — |
| 2002-09-13 | $3.80 | $5.21 | 40,000 | — | — |
| 2002-09-12 | $3.74 | $5.13 | 45,000 | — | — |
| 2002-09-11 | $3.92 | $5.33 | 71,000 | — | — |
| 2002-09-10 | $3.87 | $5.26 | 156,000 | — | — |
| 2002-09-09 | $3.82 | $5.20 | 97,000 | — | — |
| 2002-09-06 | $3.80 | $5.17 | 75,000 | — | — |
| 2002-09-05 | $3.56 | $4.83 | 63,000 | — | — |
| 2002-09-04 | $3.69 | $5.02 | 55,000 | — | — |
| 2002-09-03 | $3.58 | $4.87 | 110,000 | — | — |
| 2002-08-30 | $3.55 | $4.83 | 83,000 | — | — |
| 2002-08-29 | $3.64 | $4.95 | 93,000 | — | — |
| 2002-08-28 | $3.61 | $4.91 | 111,000 | — | — |
| 2002-08-27 | $3.57 | $4.85 | 169,000 | — | — |
| 2002-08-26 | $3.70 | $5.03 | 123,000 | — | — |
| 2002-08-23 | $3.61 | $4.91 | 51,000 | — | — |
| 2002-08-22 | $3.72 | $5.05 | 70,000 | — | — |
| 2002-08-21 | $3.77 | $5.12 | 82,000 | — | — |
| 2002-08-20 | $3.66 | $4.98 | 116,000 | — | — |
| 2002-08-19 | $3.73 | $5.07 | 81,000 | — | — |
| 2002-08-16 | $3.75 | $5.10 | 30,000 | — | — |
| 2002-08-15 | $3.63 | $4.93 | 80,000 | — | — |
| 2002-08-14 | $3.69 | $5.01 | 125,000 | — | — |
| 2002-08-13 | $3.50 | $4.76 | 108,000 | — | — |
| 2002-08-12 | $3.80 | $5.16 | 23,000 | — | — |
| 2002-08-09 | $3.73 | $5.07 | 50,000 | — | — |
| 2002-08-08 | $3.80 | $5.17 | 57,000 | — | — |
| 2002-08-07 | $3.75 | $5.10 | 354,000 | — | — |
| 2002-08-06 | $3.69 | $5.01 | 294,000 | — | — |
| 2002-08-05 | $3.52 | $4.79 | 127,000 | — | — |
| 2002-08-02 | $3.55 | $4.83 | 336,000 | — | — |
| 2002-08-01 | $3.81 | $5.19 | 96,000 | — | — |
| 2002-07-31 | $3.81 | $5.18 | 144,000 | — | — |
| 2002-07-30 | $3.88 | $5.27 | 221,000 | — | — |
| 2002-07-29 | $3.90 | $5.30 | 155,000 | — | — |
| 2002-07-26 | $3.85 | $5.23 | 276,000 | — | — |
| 2002-07-25 | $3.80 | $5.17 | 126,000 | — | — |
| 2002-07-24 | $3.89 | $5.29 | 102,000 | — | — |
| 2002-07-23 | $3.64 | $4.95 | 135,000 | — | — |
| 2002-07-22 | $3.64 | $4.95 | 77,000 | — | — |
| 2002-07-19 | $3.61 | $4.90 | 121,000 | — | — |
| 2002-07-18 | $3.63 | $4.93 | 181,000 | — | — |
| 2002-07-17 | $3.74 | $5.08 | 138,000 | — | — |
| 2002-07-16 | $3.70 | $5.03 | 75,000 | — | — |
| 2002-07-15 | $3.64 | $4.95 | 168,000 | — | — |
| 2002-07-12 | $3.82 | $5.20 | 77,000 | — | — |
| 2002-07-11 | $4.00 | $5.44 | 47,000 | — | — |
| 2002-07-10 | $3.98 | $5.42 | 111,000 | — | — |
| 2002-07-09 | $4.00 | $5.44 | 52,000 | — | — |
| 2002-07-08 | $3.97 | $5.39 | 85,000 | — | — |
| 2002-07-05 | $4.01 | $5.46 | 11,000 | — | — |
| 2002-07-03 | $4.01 | $5.46 | 89,000 | — | — |
| 2002-07-02 | $3.88 | $5.27 | 190,000 | — | — |
| 2002-07-01 | $3.98 | $5.41 | 172,000 | — | — |
| 2002-06-28 | $4.18 | $5.69 | 1,049,000 | — | — |
| 2002-06-27 | $4.29 | $5.83 | 541,000 | — | — |
| 2002-06-26 | $4.20 | $5.71 | 395,000 | — | — |
| 2002-06-25 | $4.12 | $5.60 | 187,000 | — | — |
| 2002-06-24 | $4.15 | $5.64 | 339,000 | — | — |
| 2002-06-21 | $3.95 | $5.37 | 285,000 | — | — |
| 2002-06-20 | $3.82 | $5.20 | 182,000 | — | — |
| 2002-06-19 | $3.88 | $5.28 | 170,000 | — | — |
| 2002-06-18 | $3.85 | $5.23 | 129,000 | — | — |
| 2002-06-17 | $3.85 | $5.23 | 194,000 | — | — |
| 2002-06-14 | $3.83 | $5.20 | 143,000 | — | — |
| 2002-06-13 | $3.74 | $5.08 | 168,000 | — | — |
| 2002-06-12 | $3.72 | $5.06 | 108,000 | — | — |
| 2002-06-11 | $3.68 | $4.96 | 85,000 | — | — |
| 2002-06-10 | $3.65 | $4.92 | 96,000 | — | — |
| 2002-06-07 | $3.63 | $4.88 | 70,000 | — | — |
| 2002-06-06 | $3.59 | $4.83 | 119,000 | — | — |
| 2002-06-05 | $3.61 | $4.86 | 31,000 | — | — |
| 2002-06-04 | $3.61 | $4.86 | 83,000 | — | — |
| 2002-06-03 | $3.60 | $4.85 | 98,000 | — | — |
| 2002-05-31 | $3.59 | $4.83 | 64,000 | — | — |
| 2002-05-30 | $3.63 | $4.89 | 100,000 | — | — |
| 2002-05-29 | $3.58 | $4.82 | 89,000 | — | — |
| 2002-05-28 | $3.56 | $4.79 | 89,000 | — | — |
| 2002-05-24 | $3.69 | $4.96 | 53,000 | — | — |
| 2002-05-23 | $3.68 | $4.95 | 173,000 | — | — |
| 2002-05-22 | $3.67 | $4.95 | 205,000 | — | — |
| 2002-05-21 | $3.68 | $4.95 | 302,000 | — | — |
| 2002-05-20 | $3.52 | $4.74 | 90,000 | — | — |
| 2002-05-17 | $3.59 | $4.84 | 39,000 | — | — |
| 2002-05-16 | $3.58 | $4.82 | 80,000 | — | — |
| 2002-05-15 | $3.59 | $4.83 | 106,000 | — | — |
| 2002-05-14 | $3.55 | $4.78 | 199,000 | — | — |
| 2002-05-13 | $3.51 | $4.73 | 156,000 | — | — |
| 2002-05-10 | $3.50 | $4.72 | 165,000 | — | — |
| 2002-05-09 | $3.62 | $4.88 | 199,000 | — | — |
| 2002-05-08 | $3.71 | $5.00 | 190,000 | — | — |
| 2002-05-07 | $3.71 | $5.00 | 171,000 | — | — |
| 2002-05-06 | $3.79 | $5.10 | 44,000 | — | — |
| 2002-05-03 | $3.77 | $5.08 | 109,000 | — | — |
| 2002-05-02 | $3.81 | $5.13 | 269,000 | — | — |
| 2002-05-01 | $3.66 | $4.92 | 223,000 | — | — |
| 2002-04-30 | $3.60 | $4.85 | 163,000 | — | — |
| 2002-04-29 | $3.60 | $4.85 | 42,000 | — | — |
| 2002-04-26 | $3.58 | $4.81 | 61,000 | — | — |
| 2002-04-25 | $3.58 | $4.82 | 47,000 | — | — |
| 2002-04-24 | $3.54 | $4.77 | 30,000 | — | — |
| 2002-04-23 | $3.56 | $4.79 | 94,000 | — | — |
| 2002-04-22 | $3.53 | $4.75 | 153,000 | — | — |
| 2002-04-19 | $3.55 | $4.78 | 42,000 | — | — |
| 2002-04-18 | $3.58 | $4.81 | 42,000 | — | — |
| 2002-04-17 | $3.55 | $4.78 | 37,000 | — | — |
| 2002-04-16 | $3.60 | $4.85 | 87,000 | — | — |
| 2002-04-15 | $3.54 | $4.77 | 78,000 | — | — |
| 2002-04-12 | $3.58 | $4.81 | 181,000 | — | — |
| 2002-04-11 | $3.45 | $4.65 | 86,000 | — | — |
| 2002-04-10 | $3.50 | $4.71 | 212,000 | — | — |
| 2002-04-09 | $3.44 | $4.64 | 63,000 | — | — |
| 2002-04-08 | $3.41 | $4.59 | 181,000 | — | — |
| 2002-04-05 | $3.32 | $4.47 | 26,000 | — | — |
| 2002-04-04 | $3.38 | $4.55 | 25,000 | — | — |
| 2002-04-03 | $3.32 | $4.47 | 79,000 | — | — |
| 2002-04-02 | $3.36 | $4.52 | 51,000 | — | — |
| 2002-04-01 | $3.35 | $4.51 | 111,000 | — | — |
| 2002-03-28 | $3.32 | $4.47 | 107,000 | — | — |
| 2002-03-27 | $3.40 | $4.58 | 22,000 | — | — |
| 2002-03-26 | $3.35 | $4.51 | 50,000 | — | — |
| 2002-03-25 | $3.33 | $4.48 | 47,000 | — | — |
| 2002-03-22 | $3.33 | $4.48 | 79,000 | — | — |
| 2002-03-21 | $3.37 | $4.53 | 71,000 | — | — |
| 2002-03-20 | $3.31 | $4.46 | 34,000 | — | — |
| 2002-03-19 | $3.32 | $4.47 | 36,000 | — | — |
| 2002-03-18 | $3.32 | $4.47 | 50,000 | — | — |
| 2002-03-15 | $3.25 | $4.38 | 206,000 | — | — |
| 2002-03-14 | $3.32 | $4.47 | 61,000 | — | — |
| 2002-03-13 | $3.30 | $4.44 | 37,000 | — | — |
| 2002-03-12 | $3.30 | $4.40 | 144,000 | — | — |
| 2002-03-11 | $3.28 | $4.37 | 38,000 | — | — |
| 2002-03-08 | $3.25 | $4.34 | 44,000 | — | — |
| 2002-03-07 | $3.25 | $4.34 | 10,000 | — | — |
| 2002-03-06 | $3.23 | $4.31 | 48,000 | — | — |
| 2002-03-05 | $3.21 | $4.28 | 118,000 | — | — |
| 2002-03-04 | $3.27 | $4.36 | 70,000 | — | — |
| 2002-03-01 | $3.26 | $4.36 | 57,000 | — | — |
| 2002-02-28 | $3.25 | $4.34 | 34,000 | — | — |
| 2002-02-27 | $3.23 | $4.31 | 47,000 | — | — |
| 2002-02-26 | $3.25 | $4.34 | 19,000 | — | — |
| 2002-02-25 | $3.26 | $4.35 | 152,000 | — | — |
| 2002-02-22 | $3.25 | $4.34 | 106,000 | — | — |
| 2002-02-21 | $3.20 | $4.27 | 72,000 | — | — |
| 2002-02-20 | $3.23 | $4.30 | 41,000 | — | — |
| 2002-02-19 | $3.19 | $4.25 | 47,000 | — | — |
| 2002-02-15 | $3.17 | $4.24 | 53,000 | — | — |
| 2002-02-14 | $3.20 | $4.27 | 136,000 | — | — |
| 2002-02-13 | $3.20 | $4.27 | 28,000 | — | — |
| 2002-02-12 | $3.16 | $4.22 | 89,000 | — | — |
| 2002-02-11 | $3.10 | $4.14 | 16,000 | — | — |
| 2002-02-08 | $3.10 | $4.14 | 28,000 | — | — |
| 2002-02-07 | $3.06 | $4.08 | 47,000 | — | — |
| 2002-02-06 | $3.02 | $4.03 | 26,000 | — | — |
| 2002-02-05 | $3.04 | $4.05 | 96,000 | — | — |
| 2002-02-04 | $3.03 | $4.04 | 55,000 | — | — |
| 2002-02-01 | $3.09 | $4.12 | 65,000 | — | — |
| 2002-01-31 | $3.10 | $4.14 | 177,000 | — | — |
| 2002-01-30 | $3.10 | $4.14 | 46,000 | — | — |
| 2002-01-29 | $3.05 | $4.07 | 26,000 | — | — |
| 2002-01-28 | $3.10 | $4.14 | 12,000 | — | — |
| 2002-01-25 | $3.05 | $4.06 | 47,000 | — | — |
| 2002-01-24 | $3.07 | $4.09 | 45,000 | — | — |
| 2002-01-23 | $3.06 | $4.08 | 118,000 | — | — |
| 2002-01-22 | $3.05 | $4.07 | 18,000 | — | — |
| 2002-01-18 | $3.05 | $4.07 | 58,000 | — | — |
| 2002-01-17 | $3.10 | $4.13 | 107,000 | — | — |
| 2002-01-16 | $3.06 | $4.08 | 33,000 | — | — |
| 2002-01-15 | $3.04 | $4.06 | 50,000 | — | — |
| 2002-01-14 | $2.99 | $3.99 | 174,000 | — | — |
| 2002-01-11 | $3.03 | $4.04 | 85,000 | — | — |
| 2002-01-10 | $3.00 | $4.00 | 11,000 | — | — |
| 2002-01-09 | $3.01 | $4.02 | 75,000 | — | — |
| 2002-01-08 | $3.02 | $4.03 | 77,000 | — | — |
| 2002-01-07 | $3.00 | $4.00 | 103,000 | — | — |
| 2002-01-04 | $2.97 | $3.96 | 81,000 | — | — |
| 2002-01-03 | $3.00 | $4.00 | 57,000 | — | — |
| 2002-01-02 | $2.97 | $3.96 | 21,000 | — | — |