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
- 1994-07-27 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 | $2.47 | $2.47 | 141,300 | — | — |
| 2002-12-30 | $2.38 | $2.38 | 177,750 | — | — |
| 2002-12-27 | $2.49 | $2.49 | 100,350 | — | — |
| 2002-12-26 | $2.56 | $2.56 | 30,600 | — | — |
| 2002-12-24 | $2.62 | $2.62 | 18,450 | — | — |
| 2002-12-23 | $2.69 | $2.69 | 119,250 | — | — |
| 2002-12-20 | $2.61 | $2.61 | 171,000 | — | — |
| 2002-12-19 | $2.49 | $2.49 | 23,400 | — | — |
| 2002-12-18 | $2.49 | $2.49 | 104,400 | — | — |
| 2002-12-17 | $2.47 | $2.47 | 88,200 | — | — |
| 2002-12-16 | $2.46 | $2.46 | 119,250 | — | — |
| 2002-12-13 | $2.33 | $2.33 | 105,300 | — | — |
| 2002-12-12 | $2.35 | $2.35 | 82,800 | — | — |
| 2002-12-11 | $2.35 | $2.35 | 96,300 | — | — |
| 2002-12-10 | $2.39 | $2.39 | 62,550 | — | — |
| 2002-12-09 | $2.46 | $2.46 | 72,900 | — | — |
| 2002-12-06 | $2.52 | $2.52 | 82,800 | — | — |
| 2002-12-05 | $2.62 | $2.62 | 17,100 | — | — |
| 2002-12-04 | $2.70 | $2.70 | 18,900 | — | — |
| 2002-12-03 | $2.66 | $2.66 | 15,300 | — | — |
| 2002-12-02 | $2.69 | $2.69 | 111,150 | — | — |
| 2002-11-29 | $2.72 | $2.72 | 11,700 | — | — |
| 2002-11-27 | $2.75 | $2.75 | 60,300 | — | — |
| 2002-11-26 | $2.73 | $2.73 | 395,550 | — | — |
| 2002-11-25 | $2.74 | $2.74 | 63,900 | — | — |
| 2002-11-22 | $2.73 | $2.73 | 91,800 | — | — |
| 2002-11-21 | $2.67 | $2.67 | 50,850 | — | — |
| 2002-11-20 | $2.69 | $2.69 | 71,100 | — | — |
| 2002-11-19 | $2.66 | $2.66 | 94,050 | — | — |
| 2002-11-18 | $2.73 | $2.73 | 81,000 | — | — |
| 2002-11-15 | $2.74 | $2.74 | 18,450 | — | — |
| 2002-11-14 | $2.72 | $2.72 | 53,550 | — | — |
| 2002-11-13 | $2.68 | $2.68 | 18,000 | — | — |
| 2002-11-12 | $2.63 | $2.63 | 63,450 | — | — |
| 2002-11-11 | $2.64 | $2.64 | 42,300 | — | — |
| 2002-11-08 | $2.78 | $2.78 | 7,650 | — | — |
| 2002-11-07 | $2.79 | $2.79 | 22,050 | — | — |
| 2002-11-06 | $2.80 | $2.80 | 36,450 | — | — |
| 2002-11-05 | $2.78 | $2.78 | 88,200 | — | — |
| 2002-11-04 | $2.78 | $2.78 | 92,250 | — | — |
| 2002-11-01 | $2.70 | $2.70 | 67,500 | — | — |
| 2002-10-31 | $2.62 | $2.62 | 118,800 | — | — |
| 2002-10-30 | $2.62 | $2.62 | 109,350 | — | — |
| 2002-10-29 | $2.59 | $2.59 | 76,500 | — | — |
| 2002-10-28 | $2.52 | $2.52 | 61,650 | — | — |
| 2002-10-25 | $2.58 | $2.58 | 85,050 | — | — |
| 2002-10-24 | $2.51 | $2.51 | 35,100 | — | — |
| 2002-10-23 | $2.47 | $2.47 | 67,500 | — | — |
| 2002-10-22 | $2.46 | $2.46 | 25,650 | — | — |
| 2002-10-21 | $2.35 | $2.35 | 76,500 | — | — |
| 2002-10-18 | $2.42 | $2.42 | 37,800 | — | — |
| 2002-10-17 | $2.43 | $2.43 | 33,300 | — | — |
| 2002-10-16 | $2.41 | $2.41 | 50,400 | — | — |
| 2002-10-15 | $2.43 | $2.43 | 81,900 | — | — |
| 2002-10-14 | $2.38 | $2.38 | 65,700 | — | — |
| 2002-10-11 | $2.37 | $2.37 | 32,400 | — | — |
| 2002-10-10 | $2.38 | $2.38 | 145,800 | — | — |
| 2002-10-09 | $2.39 | $2.39 | 37,350 | — | — |
| 2002-10-08 | $2.51 | $2.51 | 86,850 | — | — |
| 2002-10-07 | $2.48 | $2.48 | 188,100 | — | — |
| 2002-10-04 | $2.48 | $2.48 | 93,150 | — | — |
| 2002-10-03 | $2.49 | $2.49 | 283,050 | — | — |
| 2002-10-02 | $2.51 | $2.51 | 151,200 | — | — |
| 2002-10-01 | $2.48 | $2.48 | 122,400 | — | — |
| 2002-09-30 | $2.52 | $2.52 | 269,100 | — | — |
| 2002-09-27 | $2.46 | $2.46 | 358,200 | — | — |
| 2002-09-26 | $2.44 | $2.44 | 209,250 | — | — |
| 2002-09-25 | $2.39 | $2.39 | 391,500 | — | — |
| 2002-09-24 | $2.32 | $2.32 | 72,000 | — | — |
| 2002-09-23 | $2.40 | $2.40 | 45,000 | — | — |
| 2002-09-20 | $2.40 | $2.40 | 180,450 | — | — |
| 2002-09-19 | $2.53 | $2.53 | 229,950 | — | — |
| 2002-09-18 | $2.53 | $2.53 | 218,250 | — | — |
| 2002-09-17 | $2.54 | $2.54 | 105,750 | — | — |
| 2002-09-16 | $2.55 | $2.55 | 91,800 | — | — |
| 2002-09-13 | $2.59 | $2.59 | 162,450 | — | — |
| 2002-09-12 | $2.69 | $2.69 | 115,650 | — | — |
| 2002-09-11 | $2.73 | $2.73 | 49,050 | — | — |
| 2002-09-10 | $2.76 | $2.76 | 130,950 | — | — |
| 2002-09-09 | $2.88 | $2.88 | 81,900 | — | — |
| 2002-09-06 | $2.89 | $2.89 | 63,000 | — | — |
| 2002-09-05 | $2.89 | $2.89 | 28,350 | — | — |
| 2002-09-04 | $2.88 | $2.88 | 123,750 | — | — |
| 2002-09-03 | $2.88 | $2.88 | 94,950 | — | — |
| 2002-08-30 | $3.00 | $3.00 | 125,550 | — | — |
| 2002-08-29 | $3.01 | $3.01 | 52,200 | — | — |
| 2002-08-28 | $3.06 | $3.06 | 116,100 | — | — |
| 2002-08-27 | $3.18 | $3.18 | 64,350 | — | — |
| 2002-08-26 | $3.24 | $3.24 | 182,700 | — | — |
| 2002-08-23 | $3.21 | $3.21 | 36,900 | — | — |
| 2002-08-22 | $3.21 | $3.21 | 27,450 | — | — |
| 2002-08-21 | $3.20 | $3.20 | 52,650 | — | — |
| 2002-08-20 | $3.21 | $3.21 | 49,500 | — | — |
| 2002-08-19 | $3.19 | $3.19 | 59,850 | — | — |
| 2002-08-16 | $3.18 | $3.18 | 21,600 | — | — |
| 2002-08-15 | $3.17 | $3.17 | 78,300 | — | — |
| 2002-08-14 | $3.16 | $3.16 | 206,100 | — | — |
| 2002-08-13 | $3.22 | $3.22 | 70,650 | — | — |
| 2002-08-12 | $3.24 | $3.24 | 202,050 | — | — |
| 2002-08-09 | $3.16 | $3.16 | 564,750 | — | — |
| 2002-08-08 | $3.14 | $3.14 | 125,100 | — | — |
| 2002-08-07 | $3.03 | $3.03 | 89,100 | — | — |
| 2002-08-06 | $3.00 | $3.00 | 267,750 | — | — |
| 2002-08-05 | $2.91 | $2.91 | 124,650 | — | — |
| 2002-08-02 | $2.83 | $2.83 | 105,300 | — | — |
| 2002-08-01 | $2.92 | $2.92 | 169,200 | — | — |
| 2002-07-31 | $2.92 | $2.92 | 115,650 | — | — |
| 2002-07-30 | $3.01 | $3.01 | 71,550 | — | — |
| 2002-07-29 | $3.01 | $3.01 | 162,900 | — | — |
| 2002-07-26 | $3.08 | $3.08 | 26,550 | — | — |
| 2002-07-25 | $3.07 | $3.07 | 49,950 | — | — |
| 2002-07-24 | $3.09 | $3.09 | 140,400 | — | — |
| 2002-07-23 | $3.05 | $3.05 | 90,000 | — | — |
| 2002-07-22 | $3.09 | $3.09 | 241,200 | — | — |
| 2002-07-19 | $3.22 | $3.22 | 124,200 | — | — |
| 2002-07-18 | $3.24 | $3.24 | 118,350 | — | — |
| 2002-07-17 | $3.31 | $3.31 | 59,400 | — | — |
| 2002-07-16 | $3.18 | $3.18 | 216,450 | — | — |
| 2002-07-15 | $3.17 | $3.17 | 368,550 | — | — |
| 2002-07-12 | $3.16 | $3.16 | 117,000 | — | — |
| 2002-07-11 | $3.20 | $3.20 | 163,800 | — | — |
| 2002-07-10 | $3.22 | $3.22 | 152,550 | — | — |
| 2002-07-09 | $3.20 | $3.20 | 84,150 | — | — |
| 2002-07-08 | $3.20 | $3.20 | 84,600 | — | — |
| 2002-07-05 | $3.20 | $3.20 | 36,000 | — | — |
| 2002-07-03 | $3.14 | $3.14 | 288,000 | — | — |
| 2002-07-02 | $3.12 | $3.12 | 39,600 | — | — |
| 2002-07-01 | $3.20 | $3.20 | 161,100 | — | — |
| 2002-06-28 | $3.24 | $3.24 | 373,500 | — | — |
| 2002-06-27 | $3.22 | $3.22 | 47,250 | — | — |
| 2002-06-26 | $3.22 | $3.22 | 142,650 | — | — |
| 2002-06-25 | $3.18 | $3.18 | 49,950 | — | — |
| 2002-06-24 | $3.25 | $3.25 | 63,900 | — | — |
| 2002-06-21 | $3.26 | $3.26 | 88,200 | — | — |
| 2002-06-20 | $3.15 | $3.15 | 192,150 | — | — |
| 2002-06-19 | $3.14 | $3.14 | 52,650 | — | — |
| 2002-06-18 | $3.22 | $3.22 | 172,800 | — | — |
| 2002-06-17 | $3.20 | $3.20 | 156,600 | — | — |
| 2002-06-14 | $3.15 | $3.15 | 77,400 | — | — |
| 2002-06-13 | $3.23 | $3.23 | 54,000 | — | — |
| 2002-06-12 | $3.23 | $3.23 | 418,500 | — | — |
| 2002-06-11 | $3.31 | $3.31 | 288,450 | — | — |
| 2002-06-10 | $3.35 | $3.35 | 109,800 | — | — |
| 2002-06-07 | $3.29 | $3.29 | 108,000 | — | — |
| 2002-06-06 | $3.30 | $3.30 | 88,200 | — | — |
| 2002-06-05 | $3.34 | $3.34 | 45,900 | — | — |
| 2002-06-04 | $3.35 | $3.35 | 189,000 | — | — |
| 2002-06-03 | $3.34 | $3.34 | 249,750 | — | — |
| 2002-05-31 | $3.33 | $3.33 | 31,500 | — | — |
| 2002-05-30 | $3.36 | $3.36 | 48,150 | — | — |
| 2002-05-29 | $3.36 | $3.36 | 50,850 | — | — |
| 2002-05-28 | $3.39 | $3.39 | 191,250 | — | — |
| 2002-05-24 | $3.33 | $3.33 | 27,000 | — | — |
| 2002-05-23 | $3.38 | $3.38 | 60,750 | — | — |
| 2002-05-22 | $3.36 | $3.36 | 27,000 | — | — |
| 2002-05-21 | $3.42 | $3.42 | 56,700 | — | — |
| 2002-05-20 | $3.48 | $3.48 | 63,900 | — | — |
| 2002-05-17 | $3.46 | $3.46 | 39,150 | — | — |
| 2002-05-16 | $3.49 | $3.49 | 36,900 | — | — |
| 2002-05-15 | $3.54 | $3.54 | 739,350 | — | — |
| 2002-05-14 | $3.48 | $3.48 | 99,900 | — | — |
| 2002-05-13 | $3.48 | $3.48 | 273,600 | — | — |
| 2002-05-10 | $3.33 | $3.33 | 939,150 | — | — |
| 2002-05-09 | $3.39 | $3.39 | 36,450 | — | — |
| 2002-05-08 | $3.41 | $3.41 | 315,000 | — | — |
| 2002-05-07 | $3.32 | $3.32 | 301,950 | — | — |
| 2002-05-06 | $3.40 | $3.40 | 126,450 | — | — |
| 2002-05-03 | $3.41 | $3.41 | 134,100 | — | — |
| 2002-05-02 | $3.53 | $3.53 | 471,600 | — | — |
| 2002-05-01 | $3.34 | $3.34 | 50,400 | — | — |
| 2002-04-30 | $3.37 | $3.37 | 76,950 | — | — |
| 2002-04-29 | $3.34 | $3.34 | 244,350 | — | — |
| 2002-04-26 | $3.33 | $3.33 | 67,950 | — | — |
| 2002-04-25 | $3.26 | $3.26 | 96,300 | — | — |
| 2002-04-24 | $3.24 | $3.24 | 71,550 | — | — |
| 2002-04-23 | $3.31 | $3.31 | 190,800 | — | — |
| 2002-04-22 | $3.34 | $3.34 | 472,050 | — | — |
| 2002-04-19 | $3.20 | $3.20 | 238,950 | — | — |
| 2002-04-18 | $3.10 | $3.10 | 80,100 | — | — |
| 2002-04-17 | $3.13 | $3.13 | 172,800 | — | — |
| 2002-04-16 | $3.11 | $3.11 | 67,500 | — | — |
| 2002-04-15 | $3.11 | $3.11 | 310,050 | — | — |
| 2002-04-12 | $3.12 | $3.12 | 123,300 | — | — |
| 2002-04-11 | $3.11 | $3.11 | 131,400 | — | — |
| 2002-04-10 | $3.11 | $3.11 | 42,750 | — | — |
| 2002-04-09 | $3.11 | $3.11 | 76,500 | — | — |
| 2002-04-08 | $3.10 | $3.10 | 66,600 | — | — |
| 2002-04-05 | $3.21 | $3.21 | 59,400 | — | — |
| 2002-04-04 | $3.24 | $3.24 | 33,750 | — | — |
| 2002-04-03 | $3.24 | $3.24 | 46,350 | — | — |
| 2002-04-02 | $3.31 | $3.31 | 84,600 | — | — |
| 2002-04-01 | $3.28 | $3.28 | 37,350 | — | — |
| 2002-03-28 | $3.33 | $3.33 | 100,800 | — | — |
| 2002-03-27 | $3.32 | $3.32 | 353,250 | — | — |
| 2002-03-26 | $3.33 | $3.33 | 193,950 | — | — |
| 2002-03-25 | $3.30 | $3.30 | 280,350 | — | — |
| 2002-03-22 | $3.33 | $3.33 | 239,400 | — | — |
| 2002-03-21 | $3.41 | $3.41 | 239,400 | — | — |
| 2002-03-20 | $3.36 | $3.36 | 190,800 | — | — |
| 2002-03-19 | $3.42 | $3.42 | 126,000 | — | — |
| 2002-03-18 | $3.42 | $3.42 | 228,600 | — | — |
| 2002-03-15 | $3.48 | $3.48 | 184,050 | — | — |
| 2002-03-14 | $3.49 | $3.49 | 32,850 | — | — |
| 2002-03-13 | $3.54 | $3.54 | 70,200 | — | — |
| 2002-03-12 | $3.47 | $3.47 | 105,300 | — | — |
| 2002-03-11 | $3.61 | $3.61 | 127,800 | — | — |
| 2002-03-08 | $3.66 | $3.66 | 201,600 | — | — |
| 2002-03-07 | $3.74 | $3.74 | 106,650 | — | — |
| 2002-03-06 | $3.87 | $3.87 | 125,550 | — | — |
| 2002-03-05 | $3.83 | $3.83 | 125,550 | — | — |
| 2002-03-04 | $3.70 | $3.70 | 45,900 | — | — |
| 2002-03-01 | $3.68 | $3.68 | 252,000 | — | — |
| 2002-02-28 | $3.70 | $3.70 | 35,550 | — | — |
| 2002-02-27 | $3.80 | $3.80 | 74,700 | — | — |
| 2002-02-26 | $3.80 | $3.80 | 58,500 | — | — |
| 2002-02-25 | $3.73 | $3.73 | 31,500 | — | — |
| 2002-02-22 | $3.75 | $3.75 | 33,300 | — | — |
| 2002-02-21 | $3.67 | $3.67 | 193,950 | — | — |
| 2002-02-20 | $3.58 | $3.58 | 46,350 | — | — |
| 2002-02-19 | $3.58 | $3.58 | 138,150 | — | — |
| 2002-02-15 | $3.63 | $3.63 | 166,050 | — | — |
| 2002-02-14 | $3.45 | $3.45 | 31,500 | — | — |
| 2002-02-13 | $3.34 | $3.34 | 20,700 | — | — |
| 2002-02-12 | $3.34 | $3.34 | 58,050 | — | — |
| 2002-02-11 | $3.40 | $3.40 | 39,150 | — | — |
| 2002-02-08 | $3.34 | $3.34 | 126,000 | — | — |
| 2002-02-07 | $3.42 | $3.42 | 43,650 | — | — |
| 2002-02-06 | $3.47 | $3.47 | 328,950 | — | — |
| 2002-02-05 | $3.57 | $3.57 | 205,200 | — | — |
| 2002-02-04 | $3.78 | $3.78 | 181,350 | — | — |
| 2002-02-01 | $3.83 | $3.83 | 186,750 | — | — |
| 2002-01-31 | $3.70 | $3.70 | 170,100 | — | — |
| 2002-01-30 | $3.56 | $3.56 | 61,650 | — | — |
| 2002-01-29 | $3.56 | $3.56 | 51,750 | — | — |
| 2002-01-28 | $3.46 | $3.46 | 34,650 | — | — |
| 2002-01-25 | $3.41 | $3.41 | 31,050 | — | — |
| 2002-01-24 | $3.54 | $3.54 | 88,200 | — | — |
| 2002-01-23 | $3.49 | $3.49 | 114,300 | — | — |
| 2002-01-22 | $3.48 | $3.48 | 32,400 | — | — |
| 2002-01-18 | $3.50 | $3.50 | 75,150 | — | — |
| 2002-01-17 | $3.50 | $3.50 | 61,650 | — | — |
| 2002-01-16 | $3.45 | $3.45 | 87,300 | — | — |
| 2002-01-15 | $3.41 | $3.41 | 36,000 | — | — |
| 2002-01-14 | $3.38 | $3.38 | 63,900 | — | — |
| 2002-01-11 | $3.36 | $3.36 | 70,200 | — | — |
| 2002-01-10 | $3.35 | $3.35 | 41,850 | — | — |
| 2002-01-09 | $3.37 | $3.37 | 84,150 | — | — |
| 2002-01-08 | $3.38 | $3.38 | 62,550 | — | — |
| 2002-01-07 | $3.31 | $3.31 | 36,900 | — | — |
| 2002-01-04 | $3.28 | $3.28 | 161,100 | — | — |
| 2002-01-03 | $3.36 | $3.36 | 118,350 | — | — |
| 2002-01-02 | $3.10 | $3.10 | 121,500 | — | — |