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
- 1991-09-13 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 | $3.19 | $3.19 | 65,280 | — | — |
| 2002-12-30 | $3.24 | $3.24 | 5,280 | — | — |
| 2002-12-27 | $3.21 | $3.21 | 15,840 | — | — |
| 2002-12-26 | $3.26 | $3.26 | 6,240 | — | — |
| 2002-12-24 | $3.24 | $3.24 | 480 | — | — |
| 2002-12-23 | $3.21 | $3.21 | 25,920 | — | — |
| 2002-12-20 | $3.16 | $3.16 | 20,160 | — | — |
| 2002-12-19 | $3.19 | $3.19 | 3,360 | — | — |
| 2002-12-18 | $3.13 | $3.13 | 23,520 | — | — |
| 2002-12-17 | $3.23 | $3.23 | 37,920 | — | — |
| 2002-12-16 | $3.26 | $3.26 | 14,880 | — | — |
| 2002-12-13 | $3.27 | $3.27 | 50,880 | — | — |
| 2002-12-12 | $3.23 | $3.23 | 15,360 | — | — |
| 2002-12-11 | $3.24 | $3.24 | 12,960 | — | — |
| 2002-12-10 | $3.22 | $3.22 | 12,000 | — | — |
| 2002-12-09 | $3.18 | $3.18 | 120,000 | — | — |
| 2002-12-06 | $3.10 | $3.10 | 11,040 | — | — |
| 2002-12-05 | $3.11 | $3.11 | 7,680 | — | — |
| 2002-12-04 | $3.10 | $3.10 | 26,880 | — | — |
| 2002-12-03 | $3.17 | $3.17 | 7,200 | — | — |
| 2002-12-02 | $3.21 | $3.21 | 27,840 | — | — |
| 2002-11-29 | $3.21 | $3.21 | 35,040 | — | — |
| 2002-11-27 | $3.17 | $3.17 | 18,240 | — | — |
| 2002-11-26 | $3.14 | $3.14 | 13,440 | — | — |
| 2002-11-25 | $3.18 | $3.18 | 8,640 | — | — |
| 2002-11-22 | $3.18 | $3.18 | 30,240 | — | — |
| 2002-11-21 | $3.19 | $3.19 | 5,760 | — | — |
| 2002-11-20 | $3.18 | $3.18 | 21,600 | — | — |
| 2002-11-19 | $3.10 | $3.10 | 24,960 | — | — |
| 2002-11-18 | $3.10 | $3.10 | 69,600 | — | — |
| 2002-11-15 | $3.16 | $3.16 | 8,160 | — | — |
| 2002-11-14 | $3.13 | $3.13 | 29,760 | — | — |
| 2002-11-13 | $3.15 | $3.15 | 5,760 | — | — |
| 2002-11-12 | $3.17 | $3.17 | 15,360 | — | — |
| 2002-11-11 | $3.12 | $3.12 | 7,200 | — | — |
| 2002-11-08 | $3.17 | $3.17 | 6,240 | — | — |
| 2002-11-07 | $3.14 | $3.14 | 5,760 | — | — |
| 2002-11-06 | $3.13 | $3.13 | 19,680 | — | — |
| 2002-11-05 | $3.06 | $3.06 | 9,600 | — | — |
| 2002-11-04 | $3.05 | $3.05 | 11,520 | — | — |
| 2002-11-01 | $3.04 | $3.04 | 33,600 | — | — |
| 2002-10-31 | $3.02 | $3.02 | 11,040 | — | — |
| 2002-10-30 | $3.01 | $3.01 | 3,360 | — | — |
| 2002-10-29 | $3.01 | $3.01 | 10,080 | — | — |
| 2002-10-28 | $2.98 | $2.98 | 14,880 | — | — |
| 2002-10-25 | $2.99 | $2.99 | 9,600 | — | — |
| 2002-10-24 | $2.96 | $2.96 | 4,320 | — | — |
| 2002-10-23 | $2.99 | $2.99 | 28,320 | — | — |
| 2002-10-22 | $2.94 | $2.94 | 4,800 | — | — |
| 2002-10-21 | $2.92 | $2.92 | 10,560 | — | — |
| 2002-10-18 | $2.91 | $2.91 | 12,000 | — | — |
| 2002-10-17 | $2.87 | $2.87 | 25,440 | — | — |
| 2002-10-16 | $2.81 | $2.81 | 11,040 | — | — |
| 2002-10-15 | $2.78 | $2.78 | 7,200 | — | — |
| 2002-10-14 | $2.78 | $2.78 | 0 | — | — |
| 2002-10-11 | $2.78 | $2.78 | 1,920 | — | — |
| 2002-10-10 | $2.78 | $2.78 | 12,000 | — | — |
| 2002-10-09 | $2.75 | $2.75 | 44,640 | — | — |
| 2002-10-08 | $2.74 | $2.74 | 12,960 | — | — |
| 2002-10-07 | $2.75 | $2.75 | 32,160 | — | — |
| 2002-10-04 | $2.81 | $2.81 | 5,280 | — | — |
| 2002-10-03 | $2.84 | $2.84 | 11,520 | — | — |
| 2002-10-02 | $2.85 | $2.85 | 480 | — | — |
| 2002-10-01 | $2.85 | $2.85 | 3,840 | — | — |
| 2002-09-30 | $2.85 | $2.85 | 37,920 | — | — |
| 2002-09-27 | $2.85 | $2.85 | 9,120 | — | — |
| 2002-09-26 | $2.91 | $2.91 | 2,880 | — | — |
| 2002-09-25 | $2.90 | $2.90 | 4,320 | — | — |
| 2002-09-24 | $2.86 | $2.86 | 22,560 | — | — |
| 2002-09-23 | $2.84 | $2.84 | 2,400 | — | — |
| 2002-09-20 | $2.79 | $2.79 | 26,880 | — | — |
| 2002-09-19 | $2.81 | $2.81 | 46,560 | — | — |
| 2002-09-18 | $2.83 | $2.83 | 21,600 | — | — |
| 2002-09-17 | $2.82 | $2.82 | 16,800 | — | — |
| 2002-09-16 | $2.81 | $2.81 | 6,720 | — | — |
| 2002-09-13 | $2.84 | $2.84 | 31,680 | — | — |
| 2002-09-12 | $2.82 | $2.82 | 2,400 | — | — |
| 2002-09-11 | $2.83 | $2.83 | 480 | — | — |
| 2002-09-10 | $2.84 | $2.84 | 9,600 | — | — |
| 2002-09-09 | $2.83 | $2.83 | 29,760 | — | — |
| 2002-09-06 | $2.82 | $2.82 | 25,440 | — | — |
| 2002-09-05 | $2.84 | $2.84 | 2,400 | — | — |
| 2002-09-04 | $2.87 | $2.87 | 5,760 | — | — |
| 2002-09-03 | $2.82 | $2.82 | 6,240 | — | — |
| 2002-08-30 | $2.90 | $2.90 | 9,120 | — | — |
| 2002-08-29 | $2.83 | $2.83 | 9,120 | — | — |
| 2002-08-28 | $2.85 | $2.85 | 17,280 | — | — |
| 2002-08-27 | $2.88 | $2.87 | 15,360 | — | — |
| 2002-08-26 | $2.94 | $2.94 | 15,360 | — | — |
| 2002-08-23 | $2.90 | $2.90 | 81,120 | — | — |
| 2002-08-22 | $2.90 | $2.90 | 34,080 | — | — |
| 2002-08-21 | $2.85 | $2.85 | 24,960 | — | — |
| 2002-08-20 | $2.75 | $2.75 | 32,160 | — | — |
| 2002-08-19 | $2.71 | $2.71 | 55,200 | — | — |
| 2002-08-16 | $2.47 | $2.47 | 12,960 | — | — |
| 2002-08-15 | $2.39 | $2.39 | 37,920 | — | — |
| 2002-08-14 | $2.32 | $2.32 | 30,720 | — | — |
| 2002-08-13 | $2.30 | $2.30 | 35,520 | — | — |
| 2002-08-12 | $2.36 | $2.36 | 4,320 | — | — |
| 2002-08-09 | $2.36 | $2.36 | 49,440 | — | — |
| 2002-08-08 | $2.45 | $2.45 | 60,480 | — | — |
| 2002-08-07 | $2.48 | $2.48 | 72,960 | — | — |
| 2002-08-06 | $2.50 | $2.50 | 212,160 | — | — |
| 2002-08-05 | $2.60 | $2.60 | 163,200 | — | — |
| 2002-08-02 | $2.65 | $2.65 | 84,000 | — | — |
| 2002-08-01 | $2.70 | $2.70 | 121,440 | — | — |
| 2002-07-31 | $2.69 | $2.69 | 16,320 | — | — |
| 2002-07-30 | $2.77 | $2.77 | 20,160 | — | — |
| 2002-07-29 | $2.77 | $2.77 | 40,800 | — | — |
| 2002-07-26 | $2.80 | $2.80 | 5,760 | — | — |
| 2002-07-25 | $2.80 | $2.80 | 5,280 | — | — |
| 2002-07-24 | $2.80 | $2.80 | 3,360 | — | — |
| 2002-07-23 | $2.80 | $2.80 | 7,200 | — | — |
| 2002-07-22 | $2.79 | $2.79 | 38,880 | — | — |
| 2002-07-19 | $2.80 | $2.80 | 4,800 | — | — |
| 2002-07-18 | $2.81 | $2.81 | 16,320 | — | — |
| 2002-07-17 | $2.84 | $2.84 | 18,240 | — | — |
| 2002-07-16 | $2.83 | $2.83 | 23,520 | — | — |
| 2002-07-15 | $2.86 | $2.86 | 43,200 | — | — |
| 2002-07-12 | $2.92 | $2.92 | 96,000 | — | — |
| 2002-07-11 | $2.97 | $2.97 | 13,440 | — | — |
| 2002-07-10 | $2.95 | $2.95 | 14,400 | — | — |
| 2002-07-09 | $2.98 | $2.98 | 12,960 | — | — |
| 2002-07-08 | $2.95 | $2.95 | 17,760 | — | — |
| 2002-07-05 | $2.93 | $2.93 | 18,720 | — | — |
| 2002-07-03 | $2.93 | $2.93 | 25,920 | — | — |
| 2002-07-02 | $2.91 | $2.91 | 2,400 | — | — |
| 2002-07-01 | $2.89 | $2.89 | 5,760 | — | — |
| 2002-06-28 | $2.92 | $2.92 | 91,680 | — | — |
| 2002-06-27 | $2.81 | $2.81 | 18,720 | — | — |
| 2002-06-26 | $2.75 | $2.75 | 14,400 | — | — |
| 2002-06-25 | $2.75 | $2.75 | 16,320 | — | — |
| 2002-06-24 | $2.81 | $2.81 | 20,640 | — | — |
| 2002-06-21 | $2.83 | $2.83 | 22,080 | — | — |
| 2002-06-20 | $2.83 | $2.83 | 24,960 | — | — |
| 2002-06-19 | $2.81 | $2.81 | 27,840 | — | — |
| 2002-06-18 | $2.83 | $2.83 | 11,040 | — | — |
| 2002-06-17 | $2.86 | $2.86 | 11,040 | — | — |
| 2002-06-14 | $2.86 | $2.86 | 12,000 | — | — |
| 2002-06-13 | $2.86 | $2.86 | 23,520 | — | — |
| 2002-06-12 | $2.86 | $2.86 | 20,160 | — | — |
| 2002-06-11 | $2.93 | $2.93 | 29,760 | — | — |
| 2002-06-10 | $2.91 | $2.91 | 26,880 | — | — |
| 2002-06-07 | $2.96 | $2.96 | 31,680 | — | — |
| 2002-06-06 | $2.95 | $2.95 | 50,880 | — | — |
| 2002-06-05 | $2.92 | $2.92 | 12,480 | — | — |
| 2002-06-04 | $2.90 | $2.90 | 33,600 | — | — |
| 2002-06-03 | $2.83 | $2.83 | 38,400 | — | — |
| 2002-05-31 | $2.77 | $2.77 | 82,080 | — | — |
| 2002-05-30 | $2.77 | $2.77 | 225,120 | — | — |
| 2002-05-29 | $3.08 | $3.08 | 67,680 | — | — |
| 2002-05-28 | $3.13 | $3.13 | 7,680 | — | — |
| 2002-05-24 | $3.13 | $3.13 | 20,160 | — | — |
| 2002-05-23 | $3.10 | $3.10 | 61,440 | — | — |
| 2002-05-22 | $3.10 | $3.10 | 214,080 | — | — |
| 2002-05-21 | $3.51 | $3.51 | 44,640 | — | — |
| 2002-05-20 | $3.53 | $3.53 | 111,840 | — | — |
| 2002-05-17 | $3.49 | $3.49 | 106,560 | — | — |
| 2002-05-16 | $3.46 | $3.46 | 96,480 | — | — |
| 2002-05-15 | $3.40 | $3.40 | 20,160 | — | — |
| 2002-05-14 | $3.38 | $3.38 | 27,360 | — | — |
| 2002-05-13 | $3.29 | $3.29 | 36,960 | — | — |
| 2002-05-10 | $3.29 | $3.29 | 13,440 | — | — |
| 2002-05-09 | $3.30 | $3.30 | 52,800 | — | — |
| 2002-05-08 | $3.29 | $3.29 | 46,080 | — | — |
| 2002-05-07 | $3.22 | $3.22 | 22,080 | — | — |
| 2002-05-06 | $3.19 | $3.19 | 60,960 | — | — |
| 2002-05-03 | $3.20 | $3.20 | 46,080 | — | — |
| 2002-05-02 | $3.14 | $3.14 | 14,400 | — | — |
| 2002-05-01 | $3.14 | $3.14 | 53,760 | — | — |
| 2002-04-30 | $3.09 | $3.09 | 7,680 | — | — |
| 2002-04-29 | $3.04 | $3.04 | 31,200 | — | — |
| 2002-04-26 | $3.00 | $3.00 | 13,440 | — | — |
| 2002-04-25 | $2.99 | $2.99 | 69,120 | — | — |
| 2002-04-24 | $2.98 | $2.98 | 19,200 | — | — |
| 2002-04-23 | $2.98 | $2.98 | 30,240 | — | — |
| 2002-04-22 | $2.94 | $2.94 | 5,760 | — | — |
| 2002-04-19 | $2.92 | $2.92 | 18,240 | — | — |
| 2002-04-18 | $2.92 | $2.92 | 33,120 | — | — |
| 2002-04-17 | $2.90 | $2.90 | 15,360 | — | — |
| 2002-04-16 | $2.90 | $2.90 | 48,960 | — | — |
| 2002-04-15 | $2.85 | $2.85 | 14,880 | — | — |
| 2002-04-12 | $2.85 | $2.85 | 13,440 | — | — |
| 2002-04-11 | $2.83 | $2.83 | 18,720 | — | — |
| 2002-04-10 | $2.83 | $2.83 | 11,040 | — | — |
| 2002-04-09 | $2.81 | $2.81 | 26,880 | — | — |
| 2002-04-08 | $2.80 | $2.80 | 2,400 | — | — |
| 2002-04-05 | $2.77 | $2.77 | 10,080 | — | — |
| 2002-04-04 | $2.77 | $2.77 | 5,280 | — | — |
| 2002-04-03 | $2.77 | $2.77 | 8,160 | — | — |
| 2002-04-02 | $2.75 | $2.75 | 480 | — | — |
| 2002-04-01 | $2.75 | $2.75 | 7,680 | — | — |
| 2002-03-28 | $2.77 | $2.77 | 12,480 | — | — |
| 2002-03-27 | $2.75 | $2.75 | 5,280 | — | — |
| 2002-03-26 | $2.76 | $2.76 | 6,720 | — | — |
| 2002-03-25 | $2.75 | $2.75 | 34,560 | — | — |
| 2002-03-22 | $2.77 | $2.77 | 11,520 | — | — |
| 2002-03-21 | $2.80 | $2.80 | 7,680 | — | — |
| 2002-03-20 | $2.76 | $2.76 | 4,320 | — | — |
| 2002-03-19 | $2.78 | $2.78 | 8,160 | — | — |
| 2002-03-18 | $2.75 | $2.75 | 19,200 | — | — |
| 2002-03-15 | $2.72 | $2.72 | 17,760 | — | — |
| 2002-03-14 | $2.71 | $2.71 | 51,840 | — | — |
| 2002-03-13 | $2.71 | $2.71 | 4,800 | — | — |
| 2002-03-12 | $2.71 | $2.71 | 5,760 | — | — |
| 2002-03-11 | $2.70 | $2.70 | 7,200 | — | — |
| 2002-03-08 | $2.68 | $2.68 | 12,000 | — | — |
| 2002-03-07 | $2.69 | $2.69 | 0 | — | — |
| 2002-03-06 | $2.69 | $2.69 | 18,720 | — | — |
| 2002-03-05 | $2.64 | $2.64 | 16,320 | — | — |
| 2002-03-04 | $2.58 | $2.58 | 66,240 | — | — |
| 2002-03-01 | $2.68 | $2.68 | 11,520 | — | — |
| 2002-02-28 | $2.66 | $2.66 | 79,680 | — | — |
| 2002-02-27 | $2.74 | $2.74 | 30,240 | — | — |
| 2002-02-26 | $2.80 | $2.80 | 16,800 | — | — |
| 2002-02-25 | $2.82 | $2.82 | 14,400 | — | — |
| 2002-02-22 | $2.82 | $2.82 | 7,680 | — | — |
| 2002-02-21 | $2.81 | $2.81 | 23,040 | — | — |
| 2002-02-20 | $2.81 | $2.81 | 36,000 | — | — |
| 2002-02-19 | $2.77 | $2.77 | 14,400 | — | — |
| 2002-02-15 | $2.71 | $2.71 | 11,520 | — | — |
| 2002-02-14 | $2.75 | $2.75 | 18,240 | — | — |
| 2002-02-13 | $2.75 | $2.75 | 1,920 | — | — |
| 2002-02-12 | $2.69 | $2.69 | 2,880 | — | — |
| 2002-02-11 | $2.66 | $2.66 | 7,200 | — | — |
| 2002-02-08 | $2.69 | $2.69 | 960 | — | — |
| 2002-02-07 | $2.68 | $2.68 | 3,840 | — | — |
| 2002-02-06 | $2.70 | $2.70 | 29,280 | — | — |
| 2002-02-05 | $2.70 | $2.70 | 27,360 | — | — |
| 2002-02-04 | $2.65 | $2.65 | 36,960 | — | — |
| 2002-02-01 | $2.66 | $2.66 | 13,920 | — | — |
| 2002-01-31 | $2.65 | $2.65 | 3,840 | — | — |
| 2002-01-30 | $2.64 | $2.64 | 5,280 | — | — |
| 2002-01-29 | $2.66 | $2.66 | 31,680 | — | — |
| 2002-01-28 | $2.66 | $2.66 | 42,240 | — | — |
| 2002-01-25 | $2.55 | $2.55 | 36,960 | — | — |
| 2002-01-24 | $2.63 | $2.62 | 480 | — | — |
| 2002-01-23 | $2.64 | $2.64 | 5,760 | — | — |
| 2002-01-22 | $2.60 | $2.60 | 28,800 | — | — |
| 2002-01-18 | $2.54 | $2.54 | 960 | — | — |
| 2002-01-17 | $2.56 | $2.56 | 3,360 | — | — |
| 2002-01-16 | $2.55 | $2.55 | 5,760 | — | — |
| 2002-01-15 | $2.57 | $2.57 | 2,880 | — | — |
| 2002-01-14 | $2.57 | $2.57 | 9,600 | — | — |
| 2002-01-11 | $2.58 | $2.58 | 4,320 | — | — |
| 2002-01-10 | $2.63 | $2.62 | 5,280 | — | — |
| 2002-01-09 | $2.67 | $2.67 | 2,400 | — | — |
| 2002-01-08 | $2.68 | $2.68 | 74,400 | — | — |
| 2002-01-07 | $2.54 | $2.54 | 23,040 | — | — |
| 2002-01-04 | $2.50 | $2.50 | 118,560 | — | — |
| 2002-01-03 | $2.50 | $2.50 | 71,040 | — | — |
| 2002-01-02 | $2.50 | $2.50 | 5,760 | — | — |