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
- 1983-11-29 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 | $2.58 | $2.59 | 81,506 | — | — |
| 2002-12-30 | $2.58 | $2.60 | 11,644 | — | — |
| 2002-12-27 | $2.57 | $2.58 | 79,481 | — | — |
| 2002-12-26 | $2.66 | $2.67 | 43,538 | — | — |
| 2002-12-24 | $2.62 | $2.64 | 61,256 | — | — |
| 2002-12-23 | $2.52 | $2.53 | 124,031 | — | — |
| 2002-12-20 | $2.57 | $2.58 | 249,581 | — | — |
| 2002-12-19 | $2.54 | $2.55 | 41,006 | — | — |
| 2002-12-18 | $2.51 | $2.53 | 5,569 | — | — |
| 2002-12-17 | $2.56 | $2.57 | 14,681 | — | — |
| 2002-12-16 | $2.58 | $2.59 | 74,925 | — | — |
| 2002-12-13 | $2.50 | $2.52 | 46,069 | — | — |
| 2002-12-12 | $2.55 | $2.56 | 49,106 | — | — |
| 2002-12-11 | $2.58 | $2.60 | 24,806 | — | — |
| 2002-12-10 | $2.57 | $2.59 | 243,000 | — | — |
| 2002-12-09 | $2.46 | $2.48 | 125,044 | — | — |
| 2002-12-06 | $2.51 | $2.52 | 357,919 | — | — |
| 2002-12-05 | $2.41 | $2.43 | 354,375 | — | — |
| 2002-12-04 | $2.46 | $2.48 | 368,044 | — | — |
| 2002-12-03 | $2.49 | $2.51 | 118,463 | — | — |
| 2002-12-02 | $2.42 | $2.44 | 73,913 | — | — |
| 2002-11-29 | $2.40 | $2.41 | 43,031 | — | — |
| 2002-11-27 | $2.48 | $2.50 | 46,069 | — | — |
| 2002-11-26 | $2.38 | $2.40 | 87,581 | — | — |
| 2002-11-25 | $2.38 | $2.39 | 83,531 | — | — |
| 2002-11-22 | $2.32 | $2.34 | 88,088 | — | — |
| 2002-11-21 | $2.31 | $2.33 | 385,763 | — | — |
| 2002-11-20 | $2.34 | $2.35 | 79,481 | — | — |
| 2002-11-19 | $2.27 | $2.28 | 243,506 | — | — |
| 2002-11-18 | $2.34 | $2.36 | 287,044 | — | — |
| 2002-11-15 | $2.36 | $2.38 | 19,744 | — | — |
| 2002-11-14 | $2.37 | $2.38 | 140,231 | — | — |
| 2002-11-13 | $2.30 | $2.31 | 279,450 | — | — |
| 2002-11-12 | $2.27 | $2.29 | 64,294 | — | — |
| 2002-11-11 | $2.26 | $2.28 | 88,594 | — | — |
| 2002-11-08 | $2.30 | $2.31 | 152,381 | — | — |
| 2002-11-07 | $2.12 | $2.14 | 193,894 | — | — |
| 2002-11-06 | $2.19 | $2.20 | 515,363 | — | — |
| 2002-11-05 | $2.20 | $2.22 | 303,750 | — | — |
| 2002-11-04 | $2.30 | $2.32 | 602,944 | — | — |
| 2002-11-01 | $2.29 | $2.31 | 261,731 | — | — |
| 2002-10-31 | $2.34 | $2.36 | 104,288 | — | — |
| 2002-10-30 | $2.31 | $2.32 | 135,169 | — | — |
| 2002-10-29 | $2.32 | $2.34 | 284,513 | — | — |
| 2002-10-28 | $2.32 | $2.33 | 330,581 | — | — |
| 2002-10-25 | $2.32 | $2.34 | 261,731 | — | — |
| 2002-10-24 | $2.29 | $2.31 | 34,425 | — | — |
| 2002-10-23 | $2.30 | $2.31 | 257,175 | — | — |
| 2002-10-22 | $2.28 | $2.29 | 374,119 | — | — |
| 2002-10-21 | $2.33 | $2.34 | 117,450 | — | — |
| 2002-10-18 | $2.56 | $2.58 | 190,350 | — | — |
| 2002-10-17 | $2.71 | $2.73 | 99,731 | — | — |
| 2002-10-16 | $2.59 | $2.60 | 87,075 | — | — |
| 2002-10-15 | $2.64 | $2.66 | 470,306 | — | — |
| 2002-10-14 | $2.62 | $2.64 | 127,575 | — | — |
| 2002-10-11 | $2.65 | $2.66 | 66,319 | — | — |
| 2002-10-10 | $2.58 | $2.59 | 68,850 | — | — |
| 2002-10-09 | $2.62 | $2.63 | 181,744 | — | — |
| 2002-10-08 | $2.60 | $2.62 | 69,863 | — | — |
| 2002-10-07 | $2.65 | $2.67 | 80,494 | — | — |
| 2002-10-04 | $2.66 | $2.67 | 96,188 | — | — |
| 2002-10-03 | $2.73 | $2.74 | 66,319 | — | — |
| 2002-10-02 | $2.69 | $2.70 | 158,456 | — | — |
| 2002-10-01 | $2.75 | $2.77 | 470,813 | — | — |
| 2002-09-30 | $2.69 | $2.71 | 219,713 | — | — |
| 2002-09-27 | $2.67 | $2.68 | 270,338 | — | — |
| 2002-09-26 | $2.68 | $2.70 | 237,938 | — | — |
| 2002-09-25 | $2.77 | $2.78 | 131,625 | — | — |
| 2002-09-24 | $2.77 | $2.78 | 436,894 | — | — |
| 2002-09-23 | $2.74 | $2.76 | 348,300 | — | — |
| 2002-09-20 | $2.73 | $2.75 | 371,588 | — | — |
| 2002-09-19 | $2.53 | $2.55 | 1,031,231 | — | — |
| 2002-09-18 | $2.42 | $2.44 | 642,938 | — | — |
| 2002-09-17 | $2.37 | $2.39 | 283,500 | — | — |
| 2002-09-16 | $2.32 | $2.34 | 162,506 | — | — |
| 2002-09-13 | $2.37 | $2.39 | 266,288 | — | — |
| 2002-09-12 | $2.35 | $2.37 | 1,152,225 | — | — |
| 2002-09-11 | $2.43 | $2.44 | 667,238 | — | — |
| 2002-09-10 | $2.46 | $2.48 | 186,806 | — | — |
| 2002-09-09 | $2.48 | $2.50 | 832,275 | — | — |
| 2002-09-06 | $2.57 | $2.58 | 239,456 | — | — |
| 2002-09-05 | $2.48 | $2.50 | 64,294 | — | — |
| 2002-09-04 | $2.51 | $2.53 | 42,525 | — | — |
| 2002-09-03 | $2.39 | $2.41 | 781,650 | — | — |
| 2002-08-30 | $2.35 | $2.37 | 229,331 | — | — |
| 2002-08-29 | $2.35 | $2.37 | 465,750 | — | — |
| 2002-08-28 | $2.35 | $2.37 | 209,588 | — | — |
| 2002-08-27 | $2.37 | $2.39 | 376,144 | — | — |
| 2002-08-26 | $2.53 | $2.54 | 81,506 | — | — |
| 2002-08-23 | $2.42 | $2.44 | 230,344 | — | — |
| 2002-08-22 | $2.49 | $2.50 | 32,906 | — | — |
| 2002-08-21 | $2.57 | $2.58 | 45,563 | — | — |
| 2002-08-20 | $2.51 | $2.53 | 114,919 | — | — |
| 2002-08-19 | $2.59 | $2.60 | 257,175 | — | — |
| 2002-08-16 | $2.47 | $2.49 | 98,213 | — | — |
| 2002-08-15 | $2.39 | $2.41 | 41,006 | — | — |
| 2002-08-14 | $2.45 | $2.46 | 220,219 | — | — |
| 2002-08-13 | $2.45 | $2.46 | 105,300 | — | — |
| 2002-08-12 | $2.62 | $2.64 | 43,538 | — | — |
| 2002-08-09 | $2.76 | $2.78 | 74,419 | — | — |
| 2002-08-08 | $2.77 | $2.78 | 76,950 | — | — |
| 2002-08-07 | $2.78 | $2.80 | 55,688 | — | — |
| 2002-08-06 | $2.76 | $2.78 | 56,700 | — | — |
| 2002-08-05 | $2.56 | $2.57 | 163,013 | — | — |
| 2002-08-02 | $2.62 | $2.63 | 195,919 | — | — |
| 2002-08-01 | $2.67 | $2.68 | 452,081 | — | — |
| 2002-07-31 | $2.87 | $2.89 | 289,575 | — | — |
| 2002-07-30 | $2.69 | $2.71 | 141,244 | — | — |
| 2002-07-29 | $2.75 | $2.76 | 51,131 | — | — |
| 2002-07-26 | $2.55 | $2.56 | 25,313 | — | — |
| 2002-07-25 | $2.53 | $2.54 | 53,663 | — | — |
| 2002-07-24 | $2.40 | $2.42 | 196,931 | — | — |
| 2002-07-23 | $2.46 | $2.48 | 455,119 | — | — |
| 2002-07-22 | $2.47 | $2.49 | 535,106 | — | — |
| 2002-07-19 | $2.61 | $2.62 | 188,325 | — | — |
| 2002-07-18 | $2.74 | $2.75 | 353,363 | — | — |
| 2002-07-17 | $2.78 | $2.80 | 107,831 | — | — |
| 2002-07-16 | $2.80 | $2.82 | 73,913 | — | — |
| 2002-07-15 | $2.76 | $2.78 | 255,150 | — | — |
| 2002-07-12 | $2.84 | $2.86 | 83,025 | — | — |
| 2002-07-11 | $2.85 | $2.87 | 77,456 | — | — |
| 2002-07-10 | $2.92 | $2.94 | 195,919 | — | — |
| 2002-07-09 | $2.95 | $2.97 | 293,625 | — | — |
| 2002-07-08 | $2.96 | $2.98 | 143,775 | — | — |
| 2002-07-05 | $2.97 | $2.99 | 142,763 | — | — |
| 2002-07-03 | $2.95 | $2.97 | 139,219 | — | — |
| 2002-07-02 | $2.92 | $2.93 | 243,506 | — | — |
| 2002-07-01 | $3.11 | $3.13 | 618,638 | — | — |
| 2002-06-28 | $3.05 | $3.07 | 2,563,650 | — | — |
| 2002-06-27 | $2.96 | $2.98 | 811,013 | — | — |
| 2002-06-26 | $2.80 | $2.82 | 96,188 | — | — |
| 2002-06-25 | $2.76 | $2.78 | 158,456 | — | — |
| 2002-06-24 | $2.77 | $2.78 | 89,100 | — | — |
| 2002-06-21 | $2.77 | $2.78 | 39,994 | — | — |
| 2002-06-20 | $2.80 | $2.81 | 62,775 | — | — |
| 2002-06-19 | $2.74 | $2.75 | 153,900 | — | — |
| 2002-06-18 | $2.76 | $2.78 | 130,106 | — | — |
| 2002-06-17 | $2.73 | $2.75 | 85,050 | — | — |
| 2002-06-14 | $2.73 | $2.74 | 31,894 | — | — |
| 2002-06-13 | $2.73 | $2.75 | 13,163 | — | — |
| 2002-06-12 | $2.74 | $2.76 | 50,625 | — | — |
| 2002-06-11 | $2.67 | $2.69 | 41,513 | — | — |
| 2002-06-10 | $2.73 | $2.75 | 76,950 | — | — |
| 2002-06-07 | $2.69 | $2.70 | 35,438 | — | — |
| 2002-06-06 | $2.68 | $2.70 | 60,750 | — | — |
| 2002-06-05 | $2.62 | $2.64 | 109,856 | — | — |
| 2002-06-04 | $2.65 | $2.66 | 44,044 | — | — |
| 2002-06-03 | $2.63 | $2.64 | 48,094 | — | — |
| 2002-05-31 | $2.74 | $2.75 | 43,538 | — | — |
| 2002-05-30 | $2.64 | $2.65 | 96,694 | — | — |
| 2002-05-29 | $2.69 | $2.71 | 50,119 | — | — |
| 2002-05-28 | $2.68 | $2.69 | 71,381 | — | — |
| 2002-05-24 | $2.77 | $2.79 | 38,981 | — | — |
| 2002-05-23 | $2.78 | $2.80 | 128,081 | — | — |
| 2002-05-22 | $2.66 | $2.68 | 331,088 | — | — |
| 2002-05-21 | $2.62 | $2.63 | 132,638 | — | — |
| 2002-05-20 | $2.62 | $2.63 | 64,294 | — | — |
| 2002-05-17 | $2.71 | $2.72 | 230,344 | — | — |
| 2002-05-16 | $2.54 | $2.55 | 555,356 | — | — |
| 2002-05-15 | $2.78 | $2.80 | 100,744 | — | — |
| 2002-05-14 | $2.75 | $2.76 | 219,206 | — | — |
| 2002-05-13 | $2.85 | $2.87 | 44,550 | — | — |
| 2002-05-10 | $2.83 | $2.85 | 25,819 | — | — |
| 2002-05-09 | $2.84 | $2.86 | 38,981 | — | — |
| 2002-05-08 | $2.85 | $2.86 | 179,213 | — | — |
| 2002-05-07 | $2.88 | $2.90 | 539,156 | — | — |
| 2002-05-06 | $2.88 | $2.90 | 166,050 | — | — |
| 2002-05-03 | $2.88 | $2.90 | 257,175 | — | — |
| 2002-05-02 | $2.87 | $2.89 | 212,625 | — | — |
| 2002-05-01 | $2.89 | $2.91 | 681,919 | — | — |
| 2002-04-30 | $2.85 | $2.87 | 94,163 | — | — |
| 2002-04-29 | $2.84 | $2.86 | 149,344 | — | — |
| 2002-04-26 | $2.83 | $2.85 | 349,819 | — | — |
| 2002-04-25 | $2.82 | $2.84 | 384,750 | — | — |
| 2002-04-24 | $2.79 | $2.80 | 924,413 | — | — |
| 2002-04-23 | $2.79 | $2.80 | 857,588 | — | — |
| 2002-04-22 | $2.64 | $2.65 | 174,150 | — | — |
| 2002-04-19 | $2.64 | $2.65 | 685,969 | — | — |
| 2002-04-18 | $2.59 | $2.60 | 164,531 | — | — |
| 2002-04-17 | $2.63 | $2.64 | 95,175 | — | — |
| 2002-04-16 | $2.67 | $2.68 | 167,569 | — | — |
| 2002-04-15 | $2.63 | $2.65 | 214,144 | — | — |
| 2002-04-12 | $2.58 | $2.59 | 219,206 | — | — |
| 2002-04-11 | $2.55 | $2.57 | 937,069 | — | — |
| 2002-04-10 | $2.43 | $2.44 | 332,606 | — | — |
| 2002-04-09 | $2.45 | $2.47 | 287,044 | — | — |
| 2002-04-08 | $2.43 | $2.44 | 267,806 | — | — |
| 2002-04-05 | $2.34 | $2.36 | 55,688 | — | — |
| 2002-04-04 | $2.31 | $2.33 | 39,488 | — | — |
| 2002-04-03 | $2.31 | $2.33 | 14,681 | — | — |
| 2002-04-02 | $2.33 | $2.34 | 39,994 | — | — |
| 2002-04-01 | $2.30 | $2.32 | 101,756 | — | — |
| 2002-03-28 | $2.26 | $2.28 | 111,881 | — | — |
| 2002-03-27 | $2.29 | $2.31 | 140,231 | — | — |
| 2002-03-26 | $2.24 | $2.26 | 62,775 | — | — |
| 2002-03-25 | $2.19 | $2.21 | 195,919 | — | — |
| 2002-03-22 | $2.19 | $2.21 | 57,713 | — | — |
| 2002-03-21 | $2.20 | $2.22 | 59,738 | — | — |
| 2002-03-20 | $2.21 | $2.23 | 52,650 | — | — |
| 2002-03-19 | $2.25 | $2.27 | 18,225 | — | — |
| 2002-03-18 | $2.23 | $2.25 | 59,231 | — | — |
| 2002-03-15 | $2.27 | $2.28 | 6,075 | — | — |
| 2002-03-14 | $2.23 | $2.25 | 15,694 | — | — |
| 2002-03-13 | $2.23 | $2.24 | 38,981 | — | — |
| 2002-03-12 | $2.25 | $2.27 | 128,081 | — | — |
| 2002-03-11 | $2.20 | $2.22 | 76,444 | — | — |
| 2002-03-08 | $2.21 | $2.23 | 51,131 | — | — |
| 2002-03-07 | $2.16 | $2.17 | 184,275 | — | — |
| 2002-03-06 | $2.16 | $2.18 | 95,175 | — | — |
| 2002-03-05 | $2.15 | $2.17 | 34,931 | — | — |
| 2002-03-04 | $2.17 | $2.18 | 48,094 | — | — |
| 2002-03-01 | $2.17 | $2.18 | 66,825 | — | — |
| 2002-02-28 | $2.16 | $2.18 | 31,894 | — | — |
| 2002-02-27 | $2.17 | $2.19 | 65,306 | — | — |
| 2002-02-26 | $2.16 | $2.18 | 44,044 | — | — |
| 2002-02-25 | $2.16 | $2.17 | 37,463 | — | — |
| 2002-02-22 | $2.17 | $2.19 | 15,694 | — | — |
| 2002-02-21 | $2.17 | $2.19 | 117,956 | — | — |
| 2002-02-20 | $2.14 | $2.15 | 646,481 | — | — |
| 2002-02-19 | $2.17 | $2.19 | 42,525 | — | — |
| 2002-02-15 | $2.16 | $2.18 | 94,669 | — | — |
| 2002-02-14 | $2.16 | $2.18 | 10,631 | — | — |
| 2002-02-13 | $2.17 | $2.19 | 63,788 | — | — |
| 2002-02-12 | $2.17 | $2.18 | 204,525 | — | — |
| 2002-02-11 | $2.17 | $2.19 | 85,556 | — | — |
| 2002-02-08 | $2.17 | $2.19 | 542,194 | — | — |
| 2002-02-07 | $2.12 | $2.14 | 10,631 | — | — |
| 2002-02-06 | $2.12 | $2.14 | 54,169 | — | — |
| 2002-02-05 | $2.12 | $2.13 | 27,844 | — | — |
| 2002-02-04 | $2.11 | $2.13 | 22,781 | — | — |
| 2002-02-01 | $2.17 | $2.18 | 306,281 | — | — |
| 2002-01-31 | $2.07 | $2.09 | 36,956 | — | — |
| 2002-01-30 | $2.05 | $2.07 | 12,150 | — | — |
| 2002-01-29 | $2.11 | $2.13 | 25,313 | — | — |
| 2002-01-28 | $2.10 | $2.11 | 79,988 | — | — |
| 2002-01-25 | $2.07 | $2.09 | 117,450 | — | — |
| 2002-01-24 | $2.03 | $2.05 | 75,938 | — | — |
| 2002-01-23 | $1.99 | $2.01 | 21,263 | — | — |
| 2002-01-22 | $1.99 | $2.00 | 107,325 | — | — |
| 2002-01-18 | $1.99 | $2.00 | 28,856 | — | — |
| 2002-01-17 | $2.03 | $2.05 | 423,225 | — | — |
| 2002-01-16 | $2.04 | $2.06 | 66,825 | — | — |
| 2002-01-15 | $2.02 | $2.04 | 59,231 | — | — |
| 2002-01-14 | $2.01 | $2.02 | 118,969 | — | — |
| 2002-01-11 | $1.99 | $2.00 | 384,244 | — | — |
| 2002-01-10 | $1.98 | $1.99 | 20,250 | — | — |
| 2002-01-09 | $1.97 | $1.98 | 236,419 | — | — |
| 2002-01-08 | $1.96 | $1.97 | 84,038 | — | — |
| 2002-01-07 | $1.94 | $1.95 | 297,169 | — | — |
| 2002-01-04 | $1.88 | $1.90 | 584,213 | — | — |
| 2002-01-03 | $1.96 | $1.97 | 24,806 | — | — |
| 2002-01-02 | $1.98 | $1.99 | 294,638 | — | — |