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
- 1980-03-17 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 | $2.57 | $4.15 | 660,656 | — | — |
| 2002-12-30 | $2.50 | $4.03 | 652,303 | — | — |
| 2002-12-27 | $2.52 | $4.08 | 471,572 | — | — |
| 2002-12-26 | $2.54 | $4.10 | 410,063 | — | — |
| 2002-12-24 | $2.47 | $3.99 | 190,603 | — | — |
| 2002-12-23 | $2.49 | $4.02 | 615,094 | — | — |
| 2002-12-20 | $2.41 | $3.89 | 3,083,822 | — | — |
| 2002-12-19 | $2.50 | $4.04 | 1,191,459 | — | — |
| 2002-12-18 | $2.53 | $4.09 | 1,659,234 | — | — |
| 2002-12-17 | $2.57 | $4.14 | 1,552,163 | — | — |
| 2002-12-16 | $2.77 | $4.46 | 1,036,547 | — | — |
| 2002-12-13 | $2.86 | $4.62 | 523,969 | — | — |
| 2002-12-12 | $2.88 | $4.65 | 662,175 | — | — |
| 2002-12-11 | $2.97 | $4.80 | 612,816 | — | — |
| 2002-12-10 | $2.99 | $4.83 | 583,959 | — | — |
| 2002-12-09 | $2.97 | $4.79 | 993,263 | — | — |
| 2002-12-06 | $3.08 | $4.97 | 462,459 | — | — |
| 2002-12-05 | $3.08 | $4.98 | 175,416 | — | — |
| 2002-12-04 | $3.07 | $4.96 | 360,703 | — | — |
| 2002-12-03 | $3.09 | $5.00 | 221,738 | — | — |
| 2002-12-02 | $3.11 | $5.02 | 562,697 | — | — |
| 2002-11-29 | $3.17 | $5.12 | 160,228 | — | — |
| 2002-11-27 | $3.15 | $5.09 | 201,994 | — | — |
| 2002-11-26 | $3.07 | $4.96 | 372,094 | — | — |
| 2002-11-25 | $3.10 | $5.00 | 366,019 | — | — |
| 2002-11-22 | $3.14 | $5.06 | 256,669 | — | — |
| 2002-11-21 | $3.18 | $5.12 | 615,094 | — | — |
| 2002-11-20 | $3.13 | $5.05 | 321,216 | — | — |
| 2002-11-19 | $3.11 | $5.01 | 287,044 | — | — |
| 2002-11-18 | $3.13 | $5.05 | 486,000 | — | — |
| 2002-11-15 | $3.23 | $5.20 | 230,850 | — | — |
| 2002-11-14 | $3.19 | $5.13 | 179,972 | — | — |
| 2002-11-13 | $3.14 | $5.06 | 282,488 | — | — |
| 2002-11-12 | $3.06 | $4.94 | 342,478 | — | — |
| 2002-11-11 | $3.07 | $4.94 | 274,894 | — | — |
| 2002-11-08 | $3.11 | $5.01 | 255,909 | — | — |
| 2002-11-07 | $3.14 | $5.06 | 437,400 | — | — |
| 2002-11-06 | $3.13 | $5.04 | 256,669 | — | — |
| 2002-11-05 | $3.05 | $4.91 | 439,678 | — | — |
| 2002-11-04 | $3.08 | $4.96 | 548,269 | — | — |
| 2002-11-01 | $3.06 | $4.93 | 1,090,463 | — | — |
| 2002-10-31 | $2.93 | $4.71 | 1,357,003 | — | — |
| 2002-10-30 | $2.71 | $4.37 | 618,891 | — | — |
| 2002-10-29 | $2.72 | $4.38 | 413,859 | — | — |
| 2002-10-28 | $2.73 | $4.40 | 536,878 | — | — |
| 2002-10-25 | $2.82 | $4.55 | 383,484 | — | — |
| 2002-10-24 | $2.80 | $4.51 | 273,375 | — | — |
| 2002-10-23 | $2.81 | $4.53 | 347,794 | — | — |
| 2002-10-22 | $2.87 | $4.63 | 284,006 | — | — |
| 2002-10-21 | $2.90 | $4.67 | 605,222 | — | — |
| 2002-10-18 | $2.95 | $4.75 | 412,341 | — | — |
| 2002-10-17 | $2.89 | $4.66 | 318,178 | — | — |
| 2002-10-16 | $2.78 | $4.48 | 285,525 | — | — |
| 2002-10-15 | $2.88 | $4.64 | 356,147 | — | — |
| 2002-10-14 | $2.83 | $4.56 | 205,031 | — | — |
| 2002-10-11 | $2.92 | $4.71 | 306,028 | — | — |
| 2002-10-10 | $2.75 | $4.43 | 242,241 | — | — |
| 2002-10-09 | $2.72 | $4.37 | 859,613 | — | — |
| 2002-10-08 | $2.86 | $4.61 | 265,022 | — | — |
| 2002-10-07 | $2.82 | $4.55 | 195,159 | — | — |
| 2002-10-04 | $2.94 | $4.73 | 240,722 | — | — |
| 2002-10-03 | $3.00 | $4.83 | 368,297 | — | — |
| 2002-10-02 | $2.96 | $4.77 | 295,397 | — | — |
| 2002-10-01 | $3.02 | $4.87 | 340,200 | — | — |
| 2002-09-30 | $2.99 | $4.82 | 501,188 | — | — |
| 2002-09-27 | $2.92 | $4.71 | 594,591 | — | — |
| 2002-09-26 | $3.05 | $4.91 | 284,766 | — | — |
| 2002-09-25 | $2.96 | $4.76 | 558,141 | — | — |
| 2002-09-24 | $2.87 | $4.63 | 413,100 | — | — |
| 2002-09-23 | $2.82 | $4.55 | 337,163 | — | — |
| 2002-09-20 | $2.91 | $4.69 | 927,197 | — | — |
| 2002-09-19 | $2.87 | $4.62 | 508,781 | — | — |
| 2002-09-18 | $2.97 | $4.78 | 609,778 | — | — |
| 2002-09-17 | $3.00 | $4.84 | 752,541 | — | — |
| 2002-09-16 | $2.90 | $4.67 | 288,563 | — | — |
| 2002-09-13 | $2.86 | $4.60 | 960,609 | — | — |
| 2002-09-12 | $2.85 | $4.59 | 979,594 | — | — |
| 2002-09-11 | $3.00 | $4.83 | 211,866 | — | — |
| 2002-09-10 | $3.02 | $4.87 | 353,109 | — | — |
| 2002-09-09 | $3.09 | $4.98 | 266,541 | — | — |
| 2002-09-06 | $3.04 | $4.91 | 345,516 | — | — |
| 2002-09-05 | $3.04 | $4.90 | 473,850 | — | — |
| 2002-09-04 | $3.09 | $4.99 | 709,256 | — | — |
| 2002-09-03 | $3.02 | $4.86 | 429,047 | — | — |
| 2002-08-30 | $3.03 | $4.88 | 455,625 | — | — |
| 2002-08-29 | $2.99 | $4.82 | 291,600 | — | — |
| 2002-08-28 | $2.90 | $4.68 | 710,016 | — | — |
| 2002-08-27 | $3.00 | $4.84 | 1,139,063 | — | — |
| 2002-08-26 | $3.16 | $5.08 | 1,535,456 | — | — |
| 2002-08-23 | $2.99 | $4.82 | 489,038 | — | — |
| 2002-08-22 | $3.01 | $4.85 | 362,981 | — | — |
| 2002-08-21 | $3.01 | $4.85 | 452,588 | — | — |
| 2002-08-20 | $2.94 | $4.74 | 436,641 | — | — |
| 2002-08-19 | $2.96 | $4.77 | 672,806 | — | — |
| 2002-08-16 | $2.94 | $4.74 | 561,938 | — | — |
| 2002-08-15 | $2.81 | $4.52 | 747,225 | — | — |
| 2002-08-14 | $3.04 | $4.90 | 812,531 | — | — |
| 2002-08-13 | $2.99 | $4.82 | 1,000,856 | — | — |
| 2002-08-12 | $2.83 | $4.55 | 817,088 | — | — |
| 2002-08-09 | $2.71 | $4.36 | 999,338 | — | — |
| 2002-08-08 | $2.77 | $4.47 | 2,244,713 | — | — |
| 2002-08-07 | $2.57 | $4.15 | 283,247 | — | — |
| 2002-08-06 | $2.52 | $4.06 | 549,788 | — | — |
| 2002-08-05 | $2.48 | $4.00 | 242,241 | — | — |
| 2002-08-02 | $2.54 | $4.09 | 337,163 | — | — |
| 2002-08-01 | $2.59 | $4.17 | 479,166 | — | — |
| 2002-07-31 | $2.61 | $4.21 | 310,584 | — | — |
| 2002-07-30 | $2.62 | $4.22 | 565,734 | — | — |
| 2002-07-29 | $2.68 | $4.32 | 562,697 | — | — |
| 2002-07-26 | $2.64 | $4.26 | 485,241 | — | — |
| 2002-07-25 | $2.60 | $4.19 | 602,184 | — | — |
| 2002-07-24 | $2.47 | $3.98 | 657,619 | — | — |
| 2002-07-23 | $2.48 | $4.00 | 855,816 | — | — |
| 2002-07-22 | $2.53 | $4.07 | 715,331 | — | — |
| 2002-07-19 | $2.50 | $4.03 | 640,913 | — | — |
| 2002-07-18 | $2.57 | $4.14 | 425,250 | — | — |
| 2002-07-17 | $2.68 | $4.32 | 657,619 | — | — |
| 2002-07-16 | $2.57 | $4.14 | 409,303 | — | — |
| 2002-07-15 | $2.64 | $4.25 | 1,081,350 | — | — |
| 2002-07-12 | $2.70 | $4.35 | 973,519 | — | — |
| 2002-07-11 | $2.76 | $4.45 | 4,220,606 | — | — |
| 2002-07-10 | $3.31 | $5.33 | 362,981 | — | — |
| 2002-07-09 | $3.33 | $5.37 | 299,953 | — | — |
| 2002-07-08 | $3.26 | $5.26 | 479,166 | — | — |
| 2002-07-05 | $3.39 | $5.47 | 81,253 | — | — |
| 2002-07-03 | $3.30 | $5.32 | 564,216 | — | — |
| 2002-07-02 | $3.31 | $5.34 | 339,441 | — | — |
| 2002-07-01 | $3.42 | $5.51 | 403,988 | — | — |
| 2002-06-28 | $3.40 | $5.48 | 926,438 | — | — |
| 2002-06-27 | $3.41 | $5.49 | 826,200 | — | — |
| 2002-06-26 | $3.26 | $5.26 | 247,556 | — | — |
| 2002-06-25 | $3.31 | $5.33 | 702,422 | — | — |
| 2002-06-24 | $3.17 | $5.10 | 614,334 | — | — |
| 2002-06-21 | $3.17 | $5.11 | 630,281 | — | — |
| 2002-06-20 | $3.23 | $5.21 | 510,300 | — | — |
| 2002-06-19 | $3.36 | $5.41 | 436,641 | — | — |
| 2002-06-18 | $3.34 | $5.38 | 325,772 | — | — |
| 2002-06-17 | $3.34 | $5.39 | 444,234 | — | — |
| 2002-06-14 | $3.25 | $5.24 | 414,619 | — | — |
| 2002-06-13 | $3.17 | $5.11 | 297,675 | — | — |
| 2002-06-12 | $3.23 | $5.20 | 1,312,200 | — | — |
| 2002-06-11 | $3.20 | $5.16 | 593,072 | — | — |
| 2002-06-10 | $3.23 | $5.20 | 198,956 | — | — |
| 2002-06-07 | $3.30 | $5.31 | 328,050 | — | — |
| 2002-06-06 | $3.23 | $5.20 | 376,650 | — | — |
| 2002-06-05 | $3.23 | $5.21 | 1,836,928 | — | — |
| 2002-06-04 | $3.20 | $5.16 | 240,722 | — | — |
| 2002-06-03 | $3.19 | $5.14 | 499,669 | — | — |
| 2002-05-31 | $3.37 | $5.43 | 357,666 | — | — |
| 2002-05-30 | $3.31 | $5.33 | 122,259 | — | — |
| 2002-05-29 | $3.26 | $5.25 | 354,628 | — | — |
| 2002-05-28 | $3.35 | $5.39 | 523,209 | — | — |
| 2002-05-24 | $3.37 | $5.43 | 422,213 | — | — |
| 2002-05-23 | $3.32 | $5.35 | 805,697 | — | — |
| 2002-05-22 | $3.30 | $5.31 | 444,994 | — | — |
| 2002-05-21 | $3.28 | $5.29 | 309,066 | — | — |
| 2002-05-20 | $3.36 | $5.41 | 748,744 | — | — |
| 2002-05-17 | $3.39 | $5.47 | 381,206 | — | — |
| 2002-05-16 | $3.38 | $5.45 | 1,011,488 | — | — |
| 2002-05-15 | $3.41 | $5.50 | 286,284 | — | — |
| 2002-05-14 | $3.42 | $5.51 | 468,534 | — | — |
| 2002-05-13 | $3.42 | $5.52 | 233,888 | — | — |
| 2002-05-10 | $3.35 | $5.40 | 198,197 | — | — |
| 2002-05-09 | $3.39 | $5.47 | 193,641 | — | — |
| 2002-05-08 | $3.45 | $5.57 | 246,797 | — | — |
| 2002-05-07 | $3.45 | $5.57 | 154,153 | — | — |
| 2002-05-06 | $3.43 | $5.53 | 710,016 | — | — |
| 2002-05-03 | $3.42 | $5.51 | 231,609 | — | — |
| 2002-05-02 | $3.44 | $5.55 | 1,131,469 | — | — |
| 2002-05-01 | $3.42 | $5.51 | 754,819 | — | — |
| 2002-04-30 | $3.44 | $5.54 | 730,519 | — | — |
| 2002-04-29 | $3.36 | $5.42 | 876,319 | — | — |
| 2002-04-26 | $3.36 | $5.41 | 1,010,728 | — | — |
| 2002-04-25 | $3.36 | $5.41 | 256,669 | — | — |
| 2002-04-24 | $3.36 | $5.41 | 376,650 | — | — |
| 2002-04-23 | $3.38 | $5.45 | 282,488 | — | — |
| 2002-04-22 | $3.35 | $5.40 | 298,434 | — | — |
| 2002-04-19 | $3.38 | $5.45 | 381,206 | — | — |
| 2002-04-18 | $3.27 | $5.27 | 820,125 | — | — |
| 2002-04-17 | $3.22 | $5.19 | 937,069 | — | — |
| 2002-04-16 | $3.34 | $5.39 | 610,538 | — | — |
| 2002-04-15 | $3.34 | $5.37 | 354,628 | — | — |
| 2002-04-12 | $3.38 | $5.45 | 692,550 | — | — |
| 2002-04-11 | $3.23 | $5.20 | 618,131 | — | — |
| 2002-04-10 | $3.26 | $5.25 | 564,216 | — | — |
| 2002-04-09 | $3.26 | $5.25 | 784,434 | — | — |
| 2002-04-08 | $3.31 | $5.33 | 638,634 | — | — |
| 2002-04-05 | $3.29 | $5.30 | 1,024,397 | — | — |
| 2002-04-04 | $3.29 | $5.30 | 878,597 | — | — |
| 2002-04-03 | $3.30 | $5.31 | 1,284,863 | — | — |
| 2002-04-02 | $3.33 | $5.37 | 943,903 | — | — |
| 2002-04-01 | $3.20 | $5.15 | 2,553,019 | — | — |
| 2002-03-28 | $3.35 | $5.40 | 980,353 | — | — |
| 2002-03-27 | $3.37 | $5.43 | 837,591 | — | — |
| 2002-03-26 | $3.28 | $5.28 | 368,297 | — | — |
| 2002-03-25 | $3.27 | $5.26 | 236,166 | — | — |
| 2002-03-22 | $3.27 | $5.27 | 277,172 | — | — |
| 2002-03-21 | $3.27 | $5.27 | 492,075 | — | — |
| 2002-03-20 | $3.28 | $5.28 | 301,472 | — | — |
| 2002-03-19 | $3.26 | $5.25 | 233,128 | — | — |
| 2002-03-18 | $3.26 | $5.26 | 472,331 | — | — |
| 2002-03-15 | $3.29 | $5.30 | 483,722 | — | — |
| 2002-03-14 | $3.29 | $5.30 | 951,497 | — | — |
| 2002-03-13 | $3.28 | $5.28 | 313,622 | — | — |
| 2002-03-12 | $3.27 | $5.27 | 517,134 | — | — |
| 2002-03-11 | $3.29 | $5.30 | 388,800 | — | — |
| 2002-03-08 | $3.28 | $5.29 | 425,250 | — | — |
| 2002-03-07 | $3.21 | $5.18 | 979,594 | — | — |
| 2002-03-06 | $3.31 | $5.33 | 366,019 | — | — |
| 2002-03-05 | $3.28 | $5.29 | 369,056 | — | — |
| 2002-03-04 | $3.29 | $5.31 | 663,694 | — | — |
| 2002-03-01 | $3.31 | $5.33 | 532,322 | — | — |
| 2002-02-28 | $3.26 | $5.25 | 694,828 | — | — |
| 2002-02-27 | $3.35 | $5.39 | 736,594 | — | — |
| 2002-02-26 | $3.39 | $5.46 | 588,516 | — | — |
| 2002-02-25 | $3.35 | $5.40 | 680,400 | — | — |
| 2002-02-22 | $3.30 | $5.31 | 649,266 | — | — |
| 2002-02-21 | $3.10 | $5.00 | 410,822 | — | — |
| 2002-02-20 | $3.15 | $5.08 | 906,694 | — | — |
| 2002-02-19 | $3.13 | $5.04 | 676,603 | — | — |
| 2002-02-15 | $3.17 | $5.11 | 801,141 | — | — |
| 2002-02-14 | $3.18 | $5.12 | 973,519 | — | — |
| 2002-02-13 | $3.16 | $5.09 | 822,403 | — | — |
| 2002-02-12 | $2.98 | $4.81 | 2,032,088 | — | — |
| 2002-02-11 | $3.00 | $4.84 | 1,060,847 | — | — |
| 2002-02-08 | $3.07 | $4.94 | 697,866 | — | — |
| 2002-02-07 | $3.16 | $5.09 | 643,191 | — | — |
| 2002-02-06 | $3.17 | $5.10 | 825,441 | — | — |
| 2002-02-05 | $3.29 | $5.30 | 983,391 | — | — |
| 2002-02-04 | $3.15 | $5.07 | 1,256,766 | — | — |
| 2002-02-01 | $3.09 | $4.99 | 5,957,297 | — | — |
| 2002-01-31 | $3.29 | $5.30 | 11,541,741 | — | — |
| 2002-01-30 | $3.79 | $6.10 | 783,675 | — | — |
| 2002-01-29 | $3.72 | $5.99 | 299,953 | — | — |
| 2002-01-28 | $3.74 | $6.02 | 448,791 | — | — |
| 2002-01-25 | $3.69 | $5.95 | 559,659 | — | — |
| 2002-01-24 | $3.65 | $5.88 | 694,069 | — | — |
| 2002-01-23 | $3.61 | $5.81 | 554,344 | — | — |
| 2002-01-22 | $3.46 | $5.58 | 895,303 | — | — |
| 2002-01-18 | $3.48 | $5.60 | 514,097 | — | — |
| 2002-01-17 | $3.47 | $5.59 | 416,138 | — | — |
| 2002-01-16 | $3.47 | $5.58 | 384,244 | — | — |
| 2002-01-15 | $3.48 | $5.60 | 452,588 | — | — |
| 2002-01-14 | $3.37 | $5.44 | 905,175 | — | — |
| 2002-01-11 | $3.35 | $5.40 | 337,163 | — | — |
| 2002-01-10 | $3.30 | $5.32 | 473,091 | — | — |
| 2002-01-09 | $3.31 | $5.34 | 741,150 | — | — |
| 2002-01-08 | $3.30 | $5.31 | 6,993,844 | — | — |
| 2002-01-07 | $3.26 | $5.25 | 1,349,409 | — | — |
| 2002-01-04 | $3.40 | $5.47 | 752,541 | — | — |
| 2002-01-03 | $3.50 | $5.63 | 1,425,347 | — | — |
| 2002-01-02 | $3.44 | $5.54 | 1,175,513 | — | — |