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
- 1998-06-19 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 | $2.93 | $2.93 | 108,000 | — | — |
| 2002-12-30 | $2.93 | $2.92 | 256,000 | — | — |
| 2002-12-27 | $2.86 | $2.86 | 161,600 | — | — |
| 2002-12-26 | $2.92 | $2.92 | 43,200 | — | — |
| 2002-12-24 | $2.88 | $2.88 | 108,000 | — | — |
| 2002-12-23 | $2.92 | $2.91 | 112,000 | — | — |
| 2002-12-20 | $2.91 | $2.91 | 128,000 | — | — |
| 2002-12-19 | $2.90 | $2.90 | 198,400 | — | — |
| 2002-12-18 | $2.88 | $2.88 | 517,600 | — | — |
| 2002-12-17 | $2.98 | $2.98 | 106,400 | — | — |
| 2002-12-16 | $2.97 | $2.96 | 201,600 | — | — |
| 2002-12-13 | $2.97 | $2.97 | 4,352,800 | — | — |
| 2002-12-12 | $3.02 | $3.02 | 246,400 | — | — |
| 2002-12-11 | $2.92 | $2.92 | 83,200 | — | — |
| 2002-12-10 | $2.93 | $2.93 | 228,000 | — | — |
| 2002-12-09 | $2.85 | $2.85 | 167,200 | — | — |
| 2002-12-06 | $2.86 | $2.86 | 232,800 | — | — |
| 2002-12-05 | $2.88 | $2.88 | 335,200 | — | — |
| 2002-12-04 | $2.92 | $2.92 | 300,800 | — | — |
| 2002-12-03 | $2.84 | $2.84 | 193,600 | — | — |
| 2002-12-02 | $2.79 | $2.79 | 143,200 | — | — |
| 2002-11-29 | $2.74 | $2.74 | 97,600 | — | — |
| 2002-11-27 | $2.63 | $2.63 | 73,600 | — | — |
| 2002-11-26 | $2.54 | $2.54 | 82,400 | — | — |
| 2002-11-25 | $2.50 | $2.50 | 70,400 | — | — |
| 2002-11-22 | $2.45 | $2.45 | 256,800 | — | — |
| 2002-11-21 | $2.60 | $2.60 | 89,600 | — | — |
| 2002-11-20 | $2.61 | $2.61 | 62,400 | — | — |
| 2002-11-19 | $2.64 | $2.64 | 29,600 | — | — |
| 2002-11-18 | $2.68 | $2.67 | 45,600 | — | — |
| 2002-11-15 | $2.70 | $2.70 | 60,800 | — | — |
| 2002-11-14 | $2.75 | $2.75 | 145,600 | — | — |
| 2002-11-13 | $2.68 | $2.67 | 1,051,200 | — | — |
| 2002-11-12 | $2.63 | $2.62 | 385,600 | — | — |
| 2002-11-11 | $2.64 | $2.64 | 242,400 | — | — |
| 2002-11-08 | $2.69 | $2.69 | 136,800 | — | — |
| 2002-11-07 | $2.72 | $2.71 | 12,800 | — | — |
| 2002-11-06 | $2.73 | $2.73 | 174,400 | — | — |
| 2002-11-05 | $2.76 | $2.76 | 24,000 | — | — |
| 2002-11-04 | $2.78 | $2.78 | 202,400 | — | — |
| 2002-11-01 | $2.76 | $2.76 | 38,400 | — | — |
| 2002-10-31 | $2.76 | $2.76 | 40,000 | — | — |
| 2002-10-30 | $2.73 | $2.72 | 56,800 | — | — |
| 2002-10-29 | $2.69 | $2.69 | 112,800 | — | — |
| 2002-10-28 | $2.71 | $2.71 | 40,800 | — | — |
| 2002-10-25 | $2.66 | $2.65 | 73,600 | — | — |
| 2002-10-24 | $2.60 | $2.60 | 64,800 | — | — |
| 2002-10-23 | $2.60 | $2.60 | 6,400 | — | — |
| 2002-10-22 | $2.59 | $2.59 | 72,000 | — | — |
| 2002-10-21 | $2.59 | $2.59 | 92,800 | — | — |
| 2002-10-18 | $2.61 | $2.61 | 72,800 | — | — |
| 2002-10-17 | $2.59 | $2.59 | 105,600 | — | — |
| 2002-10-16 | $2.55 | $2.55 | 144,000 | — | — |
| 2002-10-15 | $2.48 | $2.48 | 319,200 | — | — |
| 2002-10-14 | $2.47 | $2.47 | 18,400 | — | — |
| 2002-10-11 | $2.46 | $2.46 | 462,400 | — | — |
| 2002-10-10 | $2.43 | $2.43 | 100,000 | — | — |
| 2002-10-09 | $2.46 | $2.45 | 136,800 | — | — |
| 2002-10-08 | $2.53 | $2.53 | 164,000 | — | — |
| 2002-10-07 | $2.51 | $2.51 | 32,000 | — | — |
| 2002-10-04 | $2.52 | $2.52 | 135,200 | — | — |
| 2002-10-03 | $2.56 | $2.56 | 186,400 | — | — |
| 2002-10-02 | $2.60 | $2.60 | 278,400 | — | — |
| 2002-10-01 | $2.65 | $2.65 | 169,600 | — | — |
| 2002-09-30 | $2.63 | $2.62 | 266,400 | — | — |
| 2002-09-27 | $2.60 | $2.60 | 88,000 | — | — |
| 2002-09-26 | $2.62 | $2.62 | 80,800 | — | — |
| 2002-09-25 | $2.63 | $2.63 | 120,800 | — | — |
| 2002-09-24 | $2.61 | $2.61 | 82,400 | — | — |
| 2002-09-23 | $2.62 | $2.62 | 74,400 | — | — |
| 2002-09-20 | $2.68 | $2.67 | 39,200 | — | — |
| 2002-09-19 | $2.67 | $2.67 | 433,600 | — | — |
| 2002-09-18 | $2.69 | $2.69 | 325,600 | — | — |
| 2002-09-17 | $2.72 | $2.72 | 119,200 | — | — |
| 2002-09-16 | $2.70 | $2.69 | 35,200 | — | — |
| 2002-09-13 | $2.70 | $2.70 | 144,800 | — | — |
| 2002-09-12 | $2.68 | $2.68 | 108,800 | — | — |
| 2002-09-11 | $2.73 | $2.73 | 11,200 | — | — |
| 2002-09-10 | $2.74 | $2.74 | 56,000 | — | — |
| 2002-09-09 | $2.78 | $2.78 | 85,600 | — | — |
| 2002-09-06 | $2.82 | $2.82 | 279,200 | — | — |
| 2002-09-05 | $2.71 | $2.71 | 63,200 | — | — |
| 2002-09-04 | $2.70 | $2.70 | 76,000 | — | — |
| 2002-09-03 | $2.63 | $2.63 | 90,400 | — | — |
| 2002-08-30 | $2.74 | $2.74 | 157,600 | — | — |
| 2002-08-29 | $2.74 | $2.74 | 119,200 | — | — |
| 2002-08-28 | $2.76 | $2.76 | 87,200 | — | — |
| 2002-08-27 | $2.78 | $2.77 | 113,600 | — | — |
| 2002-08-26 | $2.76 | $2.76 | 82,400 | — | — |
| 2002-08-23 | $2.74 | $2.74 | 27,200 | — | — |
| 2002-08-22 | $2.76 | $2.76 | 66,400 | — | — |
| 2002-08-21 | $2.74 | $2.74 | 46,400 | — | — |
| 2002-08-20 | $2.71 | $2.71 | 50,400 | — | — |
| 2002-08-19 | $2.71 | $2.71 | 138,400 | — | — |
| 2002-08-16 | $2.75 | $2.75 | 111,200 | — | — |
| 2002-08-15 | $2.82 | $2.81 | 100,000 | — | — |
| 2002-08-14 | $2.65 | $2.65 | 155,200 | — | — |
| 2002-08-13 | $2.60 | $2.60 | 194,400 | — | — |
| 2002-08-12 | $2.60 | $2.60 | 216,000 | — | — |
| 2002-08-09 | $2.66 | $2.66 | 362,400 | — | — |
| 2002-08-08 | $2.56 | $2.56 | 442,400 | — | — |
| 2002-08-07 | $2.43 | $2.43 | 110,400 | — | — |
| 2002-08-06 | $2.37 | $2.37 | 140,800 | — | — |
| 2002-08-05 | $2.29 | $2.29 | 120,800 | — | — |
| 2002-08-02 | $2.36 | $2.36 | 204,800 | — | — |
| 2002-08-01 | $2.38 | $2.37 | 59,200 | — | — |
| 2002-07-31 | $2.33 | $2.32 | 56,800 | — | — |
| 2002-07-30 | $2.29 | $2.29 | 45,600 | — | — |
| 2002-07-29 | $2.29 | $2.29 | 292,000 | — | — |
| 2002-07-26 | $2.20 | $2.19 | 30,400 | — | — |
| 2002-07-25 | $2.18 | $2.18 | 166,400 | — | — |
| 2002-07-24 | $2.19 | $2.19 | 263,200 | — | — |
| 2002-07-23 | $2.20 | $2.20 | 125,600 | — | — |
| 2002-07-22 | $2.33 | $2.32 | 38,400 | — | — |
| 2002-07-19 | $2.39 | $2.39 | 259,200 | — | — |
| 2002-07-18 | $2.46 | $2.46 | 25,600 | — | — |
| 2002-07-17 | $2.46 | $2.46 | 44,000 | — | — |
| 2002-07-16 | $2.48 | $2.48 | 99,200 | — | — |
| 2002-07-15 | $2.50 | $2.50 | 384,800 | — | — |
| 2002-07-12 | $2.69 | $2.69 | 34,400 | — | — |
| 2002-07-11 | $2.71 | $2.71 | 244,800 | — | — |
| 2002-07-10 | $2.79 | $2.79 | 70,400 | — | — |
| 2002-07-09 | $2.81 | $2.81 | 449,600 | — | — |
| 2002-07-08 | $2.80 | $2.80 | 194,400 | — | — |
| 2002-07-05 | $2.72 | $2.72 | 84,000 | — | — |
| 2002-07-03 | $2.74 | $2.74 | 70,400 | — | — |
| 2002-07-02 | $2.81 | $2.80 | 101,600 | — | — |
| 2002-07-01 | $2.86 | $2.86 | 12,800 | — | — |
| 2002-06-28 | $2.82 | $2.82 | 195,200 | — | — |
| 2002-06-27 | $2.88 | $2.87 | 85,600 | — | — |
| 2002-06-26 | $2.88 | $2.88 | 84,000 | — | — |
| 2002-06-25 | $2.93 | $2.92 | 158,400 | — | — |
| 2002-06-24 | $2.89 | $2.89 | 213,600 | — | — |
| 2002-06-21 | $2.93 | $2.92 | 156,000 | — | — |
| 2002-06-20 | $2.93 | $2.93 | 330,400 | — | — |
| 2002-06-19 | $3.01 | $3.01 | 541,600 | — | — |
| 2002-06-18 | $3.00 | $3.00 | 194,400 | — | — |
| 2002-06-17 | $2.98 | $2.97 | 286,400 | — | — |
| 2002-06-14 | $2.94 | $2.94 | 696,800 | — | — |
| 2002-06-13 | $2.76 | $2.75 | 126,400 | — | — |
| 2002-06-12 | $2.80 | $2.80 | 165,600 | — | — |
| 2002-06-11 | $2.83 | $2.83 | 307,200 | — | — |
| 2002-06-10 | $2.87 | $2.87 | 264,000 | — | — |
| 2002-06-07 | $2.88 | $2.88 | 267,200 | — | — |
| 2002-06-06 | $2.94 | $2.93 | 72,800 | — | — |
| 2002-06-05 | $2.95 | $2.95 | 58,400 | — | — |
| 2002-06-04 | $2.83 | $2.82 | 277,600 | — | — |
| 2002-06-03 | $2.82 | $2.82 | 45,600 | — | — |
| 2002-05-31 | $2.85 | $2.85 | 45,600 | — | — |
| 2002-05-30 | $2.80 | $2.80 | 127,200 | — | — |
| 2002-05-29 | $2.78 | $2.78 | 12,800 | — | — |
| 2002-05-28 | $2.80 | $2.80 | 120,000 | — | — |
| 2002-05-24 | $2.74 | $2.74 | 8,000 | — | — |
| 2002-05-23 | $2.74 | $2.74 | 138,400 | — | — |
| 2002-05-22 | $2.71 | $2.71 | 54,400 | — | — |
| 2002-05-21 | $2.73 | $2.72 | 96,000 | — | — |
| 2002-05-20 | $2.73 | $2.72 | 25,600 | — | — |
| 2002-05-17 | $2.70 | $2.70 | 48,800 | — | — |
| 2002-05-16 | $2.71 | $2.71 | 138,400 | — | — |
| 2002-05-15 | $2.71 | $2.71 | 75,200 | — | — |
| 2002-05-14 | $2.73 | $2.72 | 928,800 | — | — |
| 2002-05-13 | $2.73 | $2.73 | 972,800 | — | — |
| 2002-05-10 | $2.53 | $2.52 | 374,400 | — | — |
| 2002-05-09 | $2.38 | $2.38 | 142,400 | — | — |
| 2002-05-08 | $2.34 | $2.34 | 20,000 | — | — |
| 2002-05-07 | $2.33 | $2.33 | 66,400 | — | — |
| 2002-05-06 | $2.36 | $2.36 | 61,600 | — | — |
| 2002-05-03 | $2.37 | $2.37 | 91,200 | — | — |
| 2002-05-02 | $2.38 | $2.37 | 99,200 | — | — |
| 2002-05-01 | $2.30 | $2.30 | 38,400 | — | — |
| 2002-04-30 | $2.33 | $2.32 | 68,000 | — | — |
| 2002-04-29 | $2.28 | $2.28 | 15,200 | — | — |
| 2002-04-26 | $2.31 | $2.31 | 36,000 | — | — |
| 2002-04-25 | $2.32 | $2.32 | 31,200 | — | — |
| 2002-04-24 | $2.34 | $2.34 | 39,200 | — | — |
| 2002-04-23 | $2.34 | $2.34 | 148,000 | — | — |
| 2002-04-22 | $2.36 | $2.36 | 529,600 | — | — |
| 2002-04-19 | $2.41 | $2.41 | 188,800 | — | — |
| 2002-04-18 | $2.40 | $2.40 | 608,000 | — | — |
| 2002-04-17 | $2.36 | $2.36 | 101,600 | — | — |
| 2002-04-16 | $2.29 | $2.29 | 131,200 | — | — |
| 2002-04-15 | $2.24 | $2.24 | 194,400 | — | — |
| 2002-04-12 | $2.18 | $2.18 | 91,200 | — | — |
| 2002-04-11 | $2.18 | $2.18 | 24,800 | — | — |
| 2002-04-10 | $2.20 | $2.20 | 76,800 | — | — |
| 2002-04-09 | $2.19 | $2.19 | 48,800 | — | — |
| 2002-04-08 | $2.16 | $2.16 | 21,600 | — | — |
| 2002-04-05 | $2.14 | $2.14 | 12,800 | — | — |
| 2002-04-04 | $2.16 | $2.15 | 52,000 | — | — |
| 2002-04-03 | $2.15 | $2.15 | 26,400 | — | — |
| 2002-04-02 | $2.16 | $2.16 | 82,400 | — | — |
| 2002-04-01 | $2.13 | $2.12 | 120,000 | — | — |
| 2002-03-28 | $2.17 | $2.17 | 40,800 | — | — |
| 2002-03-27 | $2.16 | $2.16 | 31,200 | — | — |
| 2002-03-26 | $2.14 | $2.14 | 16,800 | — | — |
| 2002-03-25 | $2.14 | $2.14 | 52,800 | — | — |
| 2002-03-22 | $2.13 | $2.13 | 82,400 | — | — |
| 2002-03-21 | $2.14 | $2.14 | 124,000 | — | — |
| 2002-03-20 | $2.06 | $2.06 | 22,400 | — | — |
| 2002-03-19 | $2.04 | $2.04 | 20,000 | — | — |
| 2002-03-18 | $2.01 | $2.01 | 39,200 | — | — |
| 2002-03-15 | $2.00 | $2.00 | 90,400 | — | — |
| 2002-03-14 | $2.03 | $2.03 | 108,800 | — | — |
| 2002-03-13 | $2.04 | $2.04 | 206,400 | — | — |
| 2002-03-12 | $2.08 | $2.08 | 276,000 | — | — |
| 2002-03-11 | $2.13 | $2.13 | 20,000 | — | — |
| 2002-03-08 | $2.13 | $2.13 | 70,400 | — | — |
| 2002-03-07 | $2.16 | $2.15 | 169,600 | — | — |
| 2002-03-06 | $2.16 | $2.16 | 125,600 | — | — |
| 2002-03-05 | $2.13 | $2.13 | 160,000 | — | — |
| 2002-03-04 | $2.13 | $2.12 | 272,800 | — | — |
| 2002-03-01 | $2.11 | $2.11 | 54,400 | — | — |
| 2002-02-28 | $2.09 | $2.09 | 426,400 | — | — |
| 2002-02-27 | $2.04 | $2.04 | 199,200 | — | — |
| 2002-02-26 | $2.02 | $2.02 | 369,600 | — | — |
| 2002-02-25 | $2.04 | $2.04 | 484,000 | — | — |
| 2002-02-22 | $2.05 | $2.05 | 185,600 | — | — |
| 2002-02-21 | $2.10 | $2.10 | 426,400 | — | — |
| 2002-02-20 | $2.12 | $2.12 | 350,400 | — | — |
| 2002-02-19 | $2.11 | $2.11 | 496,800 | — | — |
| 2002-02-15 | $2.12 | $2.11 | 414,400 | — | — |
| 2002-02-14 | $2.11 | $2.11 | 530,400 | — | — |
| 2002-02-13 | $2.11 | $2.11 | 378,400 | — | — |
| 2002-02-12 | $2.06 | $2.06 | 122,400 | — | — |
| 2002-02-11 | $2.04 | $2.04 | 284,000 | — | — |
| 2002-02-08 | $2.01 | $2.01 | 370,400 | — | — |
| 2002-02-07 | $1.89 | $1.89 | 285,600 | — | — |
| 2002-02-06 | $1.75 | $1.75 | 1,111,200 | — | — |
| 2002-02-05 | $1.78 | $1.78 | 379,200 | — | — |
| 2002-02-04 | $1.81 | $1.81 | 164,000 | — | — |
| 2002-02-01 | $1.93 | $1.93 | 1,275,200 | — | — |
| 2002-01-31 | $1.94 | $1.94 | 184,000 | — | — |
| 2002-01-30 | $1.96 | $1.96 | 337,600 | — | — |
| 2002-01-29 | $2.01 | $2.01 | 264,800 | — | — |
| 2002-01-28 | $1.97 | $1.97 | 35,200 | — | — |
| 2002-01-25 | $2.00 | $2.00 | 168,800 | — | — |
| 2002-01-24 | $1.96 | $1.96 | 166,400 | — | — |
| 2002-01-23 | $1.98 | $1.98 | 356,800 | — | — |
| 2002-01-22 | $1.94 | $1.94 | 165,600 | — | — |
| 2002-01-18 | $2.00 | $2.00 | 280,800 | — | — |
| 2002-01-17 | $1.98 | $1.98 | 285,600 | — | — |
| 2002-01-16 | $1.96 | $1.96 | 530,400 | — | — |
| 2002-01-15 | $1.89 | $1.89 | 272,000 | — | — |
| 2002-01-14 | $1.83 | $1.82 | 228,800 | — | — |
| 2002-01-11 | $1.78 | $1.78 | 78,400 | — | — |
| 2002-01-10 | $1.80 | $1.80 | 188,000 | — | — |
| 2002-01-09 | $1.86 | $1.86 | 29,600 | — | — |
| 2002-01-08 | $1.85 | $1.85 | 106,400 | — | — |
| 2002-01-07 | $1.82 | $1.82 | 156,000 | — | — |
| 2002-01-04 | $1.85 | $1.84 | 335,200 | — | — |
| 2002-01-03 | $1.77 | $1.77 | 64,800 | — | — |
| 2002-01-02 | $1.78 | $1.78 | 341,600 | — | — |