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
- 1998-04-27 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 | $1.58 | $1.60 | 83,923 | — | — |
| 2002-12-30 | $1.60 | $1.62 | 45,633 | — | — |
| 2002-12-27 | $1.54 | $1.56 | 108,576 | — | — |
| 2002-12-26 | $1.56 | $1.58 | 251,245 | — | — |
| 2002-12-24 | $1.45 | $1.47 | 56,648 | — | — |
| 2002-12-23 | $1.48 | $1.50 | 119,591 | — | — |
| 2002-12-20 | $1.53 | $1.55 | 108,576 | — | — |
| 2002-12-19 | $1.65 | $1.67 | 48,256 | — | — |
| 2002-12-18 | $1.76 | $1.79 | 70,286 | — | — |
| 2002-12-17 | $1.76 | $1.79 | 44,584 | — | — |
| 2002-12-16 | $1.76 | $1.78 | 37,766 | — | — |
| 2002-12-13 | $1.76 | $1.78 | 43,535 | — | — |
| 2002-12-12 | $1.73 | $1.75 | 18,883 | — | — |
| 2002-12-11 | $1.69 | $1.71 | 18,883 | — | — |
| 2002-12-10 | $1.66 | $1.68 | 26,226 | — | — |
| 2002-12-09 | $1.66 | $1.68 | 61,369 | — | — |
| 2002-12-06 | $1.72 | $1.74 | 20,456 | — | — |
| 2002-12-05 | $1.77 | $1.80 | 67,139 | — | — |
| 2002-12-04 | $1.76 | $1.79 | 44,060 | — | — |
| 2002-12-03 | $1.76 | $1.78 | 88,644 | — | — |
| 2002-12-02 | $1.81 | $1.84 | 9,966 | — | — |
| 2002-11-29 | $1.79 | $1.81 | 14,687 | — | — |
| 2002-11-27 | $1.76 | $1.78 | 45,633 | — | — |
| 2002-11-26 | $1.68 | $1.70 | 35,143 | — | — |
| 2002-11-25 | $1.67 | $1.69 | 40,388 | — | — |
| 2002-11-22 | $1.67 | $1.69 | 33,045 | — | — |
| 2002-11-21 | $1.63 | $1.65 | 11,539 | — | — |
| 2002-11-20 | $1.64 | $1.66 | 30,947 | — | — |
| 2002-11-19 | $1.66 | $1.69 | 33,569 | — | — |
| 2002-11-18 | $1.65 | $1.68 | 65,041 | — | — |
| 2002-11-15 | $1.67 | $1.69 | 23,079 | — | — |
| 2002-11-14 | $1.67 | $1.69 | 61,369 | — | — |
| 2002-11-13 | $1.68 | $1.71 | 63,467 | — | — |
| 2002-11-12 | $1.62 | $1.64 | 90,218 | — | — |
| 2002-11-11 | $1.53 | $1.56 | 39,339 | — | — |
| 2002-11-08 | $1.49 | $1.52 | 41,437 | — | — |
| 2002-11-07 | $1.49 | $1.51 | 48,780 | — | — |
| 2002-11-06 | $1.48 | $1.50 | 102,282 | — | — |
| 2002-11-05 | $1.43 | $1.45 | 23,079 | — | — |
| 2002-11-04 | $1.42 | $1.44 | 39,339 | — | — |
| 2002-11-01 | $1.46 | $1.48 | 40,388 | — | — |
| 2002-10-31 | $1.44 | $1.46 | 146,866 | — | — |
| 2002-10-30 | $1.33 | $1.35 | 63,467 | — | — |
| 2002-10-29 | $1.31 | $1.33 | 22,030 | — | — |
| 2002-10-28 | $1.32 | $1.33 | 22,030 | — | — |
| 2002-10-25 | $1.33 | $1.34 | 49,829 | — | — |
| 2002-10-24 | $1.34 | $1.36 | 96,512 | — | — |
| 2002-10-23 | $1.32 | $1.33 | 87,070 | — | — |
| 2002-10-22 | $1.24 | $1.25 | 118,542 | — | — |
| 2002-10-21 | $1.20 | $1.21 | 182,533 | — | — |
| 2002-10-18 | $1.15 | $1.17 | 337,791 | — | — |
| 2002-10-17 | $1.20 | $1.22 | 84,972 | — | — |
| 2002-10-16 | $1.16 | $1.17 | 164,700 | — | — |
| 2002-10-15 | $1.18 | $1.20 | 182,533 | — | — |
| 2002-10-14 | $1.26 | $1.28 | 121,164 | — | — |
| 2002-10-11 | $1.29 | $1.30 | 38,290 | — | — |
| 2002-10-10 | $1.26 | $1.28 | 115,395 | — | — |
| 2002-10-09 | $1.47 | $1.49 | 12,589 | — | — |
| 2002-10-08 | $1.52 | $1.54 | 143,719 | — | — |
| 2002-10-07 | $1.58 | $1.60 | 200,367 | — | — |
| 2002-10-04 | $1.53 | $1.56 | 13,638 | — | — |
| 2002-10-03 | $1.60 | $1.62 | 44,584 | — | — |
| 2002-10-02 | $1.62 | $1.64 | 45,633 | — | — |
| 2002-10-01 | $1.64 | $1.66 | 76,580 | — | — |
| 2002-09-30 | $1.62 | $1.65 | 49,829 | — | — |
| 2002-09-27 | $1.62 | $1.64 | 121,689 | — | — |
| 2002-09-26 | $1.61 | $1.63 | 73,433 | — | — |
| 2002-09-25 | $1.60 | $1.62 | 68,712 | — | — |
| 2002-09-24 | $1.61 | $1.63 | 17,834 | — | — |
| 2002-09-23 | $1.66 | $1.69 | 24,128 | — | — |
| 2002-09-20 | $1.65 | $1.67 | 17,309 | — | — |
| 2002-09-19 | $1.65 | $1.68 | 74,482 | — | — |
| 2002-09-18 | $1.68 | $1.70 | 22,554 | — | — |
| 2002-09-17 | $1.65 | $1.67 | 29,898 | — | — |
| 2002-09-16 | $1.60 | $1.62 | 48,780 | — | — |
| 2002-09-13 | $1.57 | $1.59 | 70,810 | — | — |
| 2002-09-12 | $1.53 | $1.55 | 58,746 | — | — |
| 2002-09-11 | $1.53 | $1.55 | 30,947 | — | — |
| 2002-09-10 | $1.54 | $1.57 | 43,535 | — | — |
| 2002-09-09 | $1.54 | $1.57 | 120,115 | — | — |
| 2002-09-06 | $1.54 | $1.56 | 56,648 | — | — |
| 2002-09-05 | $1.53 | $1.55 | 194,073 | — | — |
| 2002-09-04 | $1.53 | $1.55 | 43,011 | — | — |
| 2002-09-03 | $1.58 | $1.60 | 98,610 | — | — |
| 2002-08-30 | $1.65 | $1.67 | 98,085 | — | — |
| 2002-08-29 | $1.54 | $1.57 | 75,006 | — | — |
| 2002-08-28 | $1.68 | $1.70 | 17,309 | — | — |
| 2002-08-27 | $1.73 | $1.76 | 121,164 | — | — |
| 2002-08-26 | $1.82 | $1.84 | 59,795 | — | — |
| 2002-08-23 | $1.72 | $1.74 | 18,358 | — | — |
| 2002-08-22 | $1.72 | $1.74 | 23,603 | — | — |
| 2002-08-21 | $1.72 | $1.74 | 14,162 | — | — |
| 2002-08-20 | $1.70 | $1.73 | 11,015 | — | — |
| 2002-08-19 | $1.72 | $1.74 | 26,226 | — | — |
| 2002-08-16 | $1.73 | $1.75 | 2,623 | — | — |
| 2002-08-15 | $1.73 | $1.75 | 30,947 | — | — |
| 2002-08-14 | $1.72 | $1.74 | 21,505 | — | — |
| 2002-08-13 | $1.73 | $1.76 | 26,751 | — | — |
| 2002-08-12 | $1.79 | $1.82 | 23,603 | — | — |
| 2002-08-09 | $1.80 | $1.82 | 3,672 | — | — |
| 2002-08-08 | $1.80 | $1.82 | 5,770 | — | — |
| 2002-08-07 | $1.75 | $1.78 | 31,471 | — | — |
| 2002-08-06 | $1.81 | $1.83 | 12,589 | — | — |
| 2002-08-05 | $1.89 | $1.91 | 72,908 | — | — |
| 2002-08-02 | $1.94 | $1.97 | 6,294 | — | — |
| 2002-08-01 | $1.97 | $2.00 | 20,981 | — | — |
| 2002-07-31 | $1.97 | $2.00 | 15,736 | — | — |
| 2002-07-30 | $2.10 | $2.13 | 16,260 | — | — |
| 2002-07-29 | $2.19 | $2.22 | 13,113 | — | — |
| 2002-07-26 | $2.16 | $2.19 | 114,346 | — | — |
| 2002-07-25 | $2.13 | $2.16 | 62,943 | — | — |
| 2002-07-24 | $2.07 | $2.10 | 31,996 | — | — |
| 2002-07-23 | $2.05 | $2.08 | 131,130 | — | — |
| 2002-07-22 | $2.05 | $2.08 | 72,908 | — | — |
| 2002-07-19 | $1.96 | $1.99 | 161,028 | — | — |
| 2002-07-18 | $1.98 | $2.00 | 150,013 | — | — |
| 2002-07-17 | $1.95 | $1.98 | 165,749 | — | — |
| 2002-07-16 | $1.90 | $1.93 | 31,996 | — | — |
| 2002-07-15 | $1.93 | $1.95 | 261,736 | — | — |
| 2002-07-12 | $1.96 | $1.99 | 33,045 | — | — |
| 2002-07-11 | $1.94 | $1.97 | 54,550 | — | — |
| 2002-07-10 | $2.03 | $2.06 | 37,766 | — | — |
| 2002-07-09 | $2.12 | $2.15 | 27,800 | — | — |
| 2002-07-08 | $2.18 | $2.21 | 35,667 | — | — |
| 2002-07-05 | $2.18 | $2.21 | 20,981 | — | — |
| 2002-07-03 | $2.12 | $2.14 | 24,128 | — | — |
| 2002-07-02 | $2.12 | $2.14 | 144,768 | — | — |
| 2002-07-01 | $2.14 | $2.17 | 22,554 | — | — |
| 2002-06-28 | $2.14 | $2.16 | 166,798 | — | — |
| 2002-06-27 | $1.91 | $1.93 | 237,083 | — | — |
| 2002-06-26 | $1.81 | $1.83 | 507,736 | — | — |
| 2002-06-25 | $1.81 | $1.83 | 38,290 | — | — |
| 2002-06-24 | $1.84 | $1.86 | 178,337 | — | — |
| 2002-06-21 | $1.84 | $1.86 | 47,731 | — | — |
| 2002-06-20 | $1.77 | $1.80 | 115,395 | — | — |
| 2002-06-19 | $1.80 | $1.82 | 104,904 | — | — |
| 2002-06-18 | $1.83 | $1.85 | 1,188,564 | — | — |
| 2002-06-17 | $1.90 | $1.92 | 66,090 | — | — |
| 2002-06-14 | $1.91 | $1.93 | 392,866 | — | — |
| 2002-06-13 | $2.07 | $2.10 | 131,655 | — | — |
| 2002-06-12 | $2.19 | $2.22 | 407,028 | — | — |
| 2002-06-11 | $2.25 | $2.28 | 82,350 | — | — |
| 2002-06-10 | $2.22 | $2.25 | 94,938 | — | — |
| 2002-06-07 | $2.22 | $2.24 | 48,256 | — | — |
| 2002-06-06 | $2.25 | $2.27 | 76,056 | — | — |
| 2002-06-05 | $2.28 | $2.30 | 465,250 | — | — |
| 2002-06-04 | $2.26 | $2.29 | 16,785 | — | — |
| 2002-06-03 | $2.33 | $2.35 | 5,770 | — | — |
| 2002-05-31 | $2.34 | $2.36 | 56,648 | — | — |
| 2002-05-30 | $2.52 | $2.55 | 328,875 | — | — |
| 2002-05-29 | $2.56 | $2.59 | 92,840 | — | — |
| 2002-05-28 | $2.67 | $2.70 | 41,962 | — | — |
| 2002-05-24 | $2.69 | $2.72 | 39,339 | — | — |
| 2002-05-23 | $2.69 | $2.72 | 53,501 | — | — |
| 2002-05-22 | $2.71 | $2.74 | 35,667 | — | — |
| 2002-05-21 | $2.70 | $2.73 | 152,636 | — | — |
| 2002-05-20 | $2.69 | $2.72 | 11,539 | — | — |
| 2002-05-17 | $2.69 | $2.72 | 28,324 | — | — |
| 2002-05-16 | $2.70 | $2.73 | 34,618 | — | — |
| 2002-05-15 | $2.71 | $2.74 | 37,766 | — | — |
| 2002-05-14 | $2.71 | $2.74 | 58,746 | — | — |
| 2002-05-13 | $2.65 | $2.68 | 27,275 | — | — |
| 2002-05-10 | $2.68 | $2.71 | 24,128 | — | — |
| 2002-05-09 | $2.72 | $2.75 | 158,405 | — | — |
| 2002-05-08 | $2.70 | $2.73 | 41,437 | — | — |
| 2002-05-07 | $2.56 | $2.59 | 122,738 | — | — |
| 2002-05-06 | $2.65 | $2.68 | 34,094 | — | — |
| 2002-05-03 | $2.73 | $2.76 | 64,516 | — | — |
| 2002-05-02 | $2.73 | $2.76 | 96,512 | — | — |
| 2002-05-01 | $2.71 | $2.74 | 29,898 | — | — |
| 2002-04-30 | $2.75 | $2.78 | 72,384 | — | — |
| 2002-04-29 | $2.72 | $2.75 | 21,505 | — | — |
| 2002-04-26 | $2.68 | $2.71 | 67,139 | — | — |
| 2002-04-25 | $2.71 | $2.74 | 82,350 | — | — |
| 2002-04-24 | $2.71 | $2.74 | 112,247 | — | — |
| 2002-04-23 | $2.67 | $2.71 | 27,800 | — | — |
| 2002-04-22 | $2.67 | $2.70 | 94,938 | — | — |
| 2002-04-19 | $2.73 | $2.76 | 63,467 | — | — |
| 2002-04-18 | $2.74 | $2.77 | 31,996 | — | — |
| 2002-04-17 | $2.74 | $2.77 | 36,192 | — | — |
| 2002-04-16 | $2.75 | $2.79 | 25,177 | — | — |
| 2002-04-15 | $2.74 | $2.77 | 103,855 | — | — |
| 2002-04-12 | $2.72 | $2.75 | 163,651 | — | — |
| 2002-04-11 | $2.71 | $2.75 | 64,516 | — | — |
| 2002-04-10 | $2.69 | $2.72 | 202,990 | — | — |
| 2002-04-09 | $2.57 | $2.60 | 162,601 | — | — |
| 2002-04-08 | $2.51 | $2.54 | 179,911 | — | — |
| 2002-04-05 | $2.48 | $2.51 | 55,599 | — | — |
| 2002-04-04 | $2.47 | $2.50 | 77,629 | — | — |
| 2002-04-03 | $2.47 | $2.50 | 71,335 | — | — |
| 2002-04-02 | $2.40 | $2.43 | 745,344 | — | — |
| 2002-04-01 | $2.48 | $2.50 | 43,535 | — | — |
| 2002-03-28 | $2.49 | $2.52 | 35,143 | — | — |
| 2002-03-27 | $2.51 | $2.54 | 172,567 | — | — |
| 2002-03-26 | $2.50 | $2.53 | 96,512 | — | — |
| 2002-03-25 | $2.52 | $2.55 | 26,751 | — | — |
| 2002-03-22 | $2.54 | $2.56 | 37,241 | — | — |
| 2002-03-21 | $2.54 | $2.56 | 87,595 | — | — |
| 2002-03-20 | $2.62 | $2.65 | 26,751 | — | — |
| 2002-03-19 | $2.61 | $2.64 | 30,422 | — | — |
| 2002-03-18 | $2.59 | $2.62 | 44,584 | — | — |
| 2002-03-15 | $2.59 | $2.62 | 50,879 | — | — |
| 2002-03-14 | $2.65 | $2.68 | 12,064 | — | — |
| 2002-03-13 | $2.57 | $2.60 | 30,422 | — | — |
| 2002-03-12 | $2.57 | $2.60 | 38,290 | — | — |
| 2002-03-11 | $2.58 | $2.60 | 17,834 | — | — |
| 2002-03-08 | $2.64 | $2.67 | 154,734 | — | — |
| 2002-03-07 | $2.63 | $2.66 | 93,889 | — | — |
| 2002-03-06 | $2.62 | $2.65 | 261,736 | — | — |
| 2002-03-05 | $2.63 | $2.66 | 78,154 | — | — |
| 2002-03-04 | $2.59 | $2.62 | 15,736 | — | — |
| 2002-03-01 | $2.59 | $2.62 | 24,652 | — | — |
| 2002-02-28 | $2.60 | $2.63 | 25,177 | — | — |
| 2002-02-27 | $2.66 | $2.69 | 170,994 | — | — |
| 2002-02-26 | $2.73 | $2.76 | 52,977 | — | — |
| 2002-02-25 | $2.63 | $2.66 | 84,972 | — | — |
| 2002-02-22 | $2.69 | $2.72 | 30,947 | — | — |
| 2002-02-21 | $2.73 | $2.76 | 14,687 | — | — |
| 2002-02-20 | $2.71 | $2.74 | 8,917 | — | — |
| 2002-02-19 | $2.70 | $2.73 | 47,731 | — | — |
| 2002-02-15 | $2.73 | $2.76 | 155,258 | — | — |
| 2002-02-14 | $2.74 | $2.77 | 148,439 | — | — |
| 2002-02-13 | $2.73 | $2.76 | 48,780 | — | — |
| 2002-02-12 | $2.69 | $2.72 | 50,879 | — | — |
| 2002-02-11 | $2.58 | $2.61 | 12,589 | — | — |
| 2002-02-08 | $2.59 | $2.62 | 11,539 | — | — |
| 2002-02-07 | $2.55 | $2.58 | 47,207 | — | — |
| 2002-02-06 | $2.56 | $2.59 | 42,486 | — | — |
| 2002-02-05 | $2.48 | $2.51 | 70,810 | — | — |
| 2002-02-04 | $2.40 | $2.43 | 71,859 | — | — |
| 2002-02-01 | $2.40 | $2.43 | 19,932 | — | — |
| 2002-01-31 | $2.32 | $2.34 | 28,849 | — | — |
| 2002-01-30 | $2.31 | $2.33 | 48,780 | — | — |
| 2002-01-29 | $2.31 | $2.33 | 31,996 | — | — |
| 2002-01-28 | $2.27 | $2.30 | 630,474 | — | — |
| 2002-01-25 | $2.30 | $2.32 | 35,667 | — | — |
| 2002-01-24 | $2.30 | $2.32 | 394,440 | — | — |
| 2002-01-23 | $2.38 | $2.41 | 66,090 | — | — |
| 2002-01-22 | $2.43 | $2.46 | 78,154 | — | — |
| 2002-01-18 | $2.54 | $2.56 | 13,638 | — | — |
| 2002-01-17 | $2.50 | $2.52 | 37,241 | — | — |
| 2002-01-16 | $2.46 | $2.49 | 14,162 | — | — |
| 2002-01-15 | $2.51 | $2.54 | 5,245 | — | — |
| 2002-01-14 | $2.52 | $2.55 | 53,501 | — | — |
| 2002-01-11 | $2.60 | $2.63 | 47,731 | — | — |
| 2002-01-10 | $2.61 | $2.64 | 18,883 | — | — |
| 2002-01-09 | $2.65 | $2.67 | 237,608 | — | — |
| 2002-01-08 | $2.56 | $2.59 | 30,422 | — | — |
| 2002-01-07 | $2.55 | $2.58 | 39,339 | — | — |
| 2002-01-04 | $2.52 | $2.54 | 43,011 | — | — |
| 2002-01-03 | $2.47 | $2.49 | 122,738 | — | — |
| 2002-01-02 | $2.58 | $2.61 | 55,599 | — | — |