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 | $2.02 | $2.26 | 165,749 | — | — |
| 2002-12-30 | $2.06 | $2.30 | 84,448 | — | — |
| 2002-12-27 | $2.02 | $2.26 | 114,346 | — | — |
| 2002-12-26 | $2.05 | $2.30 | 136,900 | — | — |
| 2002-12-24 | $2.01 | $2.25 | 41,962 | — | — |
| 2002-12-23 | $2.01 | $2.25 | 144,243 | — | — |
| 2002-12-20 | $2.03 | $2.27 | 424,337 | — | — |
| 2002-12-19 | $2.15 | $2.40 | 296,354 | — | — |
| 2002-12-18 | $2.30 | $2.58 | 62,943 | — | — |
| 2002-12-17 | $2.32 | $2.59 | 145,292 | — | — |
| 2002-12-16 | $2.29 | $2.56 | 152,636 | — | — |
| 2002-12-13 | $2.26 | $2.53 | 35,143 | — | — |
| 2002-12-12 | $2.24 | $2.51 | 57,697 | — | — |
| 2002-12-11 | $2.15 | $2.41 | 23,603 | — | — |
| 2002-12-10 | $2.17 | $2.43 | 81,825 | — | — |
| 2002-12-09 | $2.15 | $2.41 | 67,663 | — | — |
| 2002-12-06 | $2.18 | $2.44 | 33,569 | — | — |
| 2002-12-05 | $2.25 | $2.51 | 107,527 | — | — |
| 2002-12-04 | $2.25 | $2.51 | 87,595 | — | — |
| 2002-12-03 | $2.21 | $2.47 | 112,247 | — | — |
| 2002-12-02 | $2.29 | $2.56 | 36,192 | — | — |
| 2002-11-29 | $2.29 | $2.56 | 56,124 | — | — |
| 2002-11-27 | $2.29 | $2.56 | 172,567 | — | — |
| 2002-11-26 | $2.16 | $2.42 | 138,998 | — | — |
| 2002-11-25 | $2.14 | $2.39 | 178,337 | — | — |
| 2002-11-22 | $2.14 | $2.40 | 41,437 | — | — |
| 2002-11-21 | $2.11 | $2.35 | 47,731 | — | — |
| 2002-11-20 | $2.10 | $2.34 | 66,614 | — | — |
| 2002-11-19 | $2.05 | $2.30 | 74,482 | — | — |
| 2002-11-18 | $2.02 | $2.25 | 62,418 | — | — |
| 2002-11-15 | $2.08 | $2.33 | 98,610 | — | — |
| 2002-11-14 | $2.11 | $2.35 | 92,840 | — | — |
| 2002-11-13 | $2.06 | $2.30 | 103,331 | — | — |
| 2002-11-12 | $1.99 | $2.22 | 90,742 | — | — |
| 2002-11-11 | $1.91 | $2.13 | 49,305 | — | — |
| 2002-11-08 | $1.93 | $2.16 | 82,874 | — | — |
| 2002-11-07 | $1.93 | $2.16 | 159,979 | — | — |
| 2002-11-06 | $1.92 | $2.14 | 125,885 | — | — |
| 2002-11-05 | $1.83 | $2.05 | 73,433 | — | — |
| 2002-11-04 | $1.83 | $2.05 | 54,550 | — | — |
| 2002-11-01 | $1.80 | $2.01 | 724,888 | — | — |
| 2002-10-31 | $1.84 | $2.05 | 324,154 | — | — |
| 2002-10-30 | $1.78 | $1.99 | 63,467 | — | — |
| 2002-10-29 | $1.75 | $1.96 | 78,678 | — | — |
| 2002-10-28 | $1.69 | $1.89 | 37,241 | — | — |
| 2002-10-25 | $1.73 | $1.93 | 164,175 | — | — |
| 2002-10-24 | $1.73 | $1.94 | 114,346 | — | — |
| 2002-10-23 | $1.68 | $1.88 | 184,631 | — | — |
| 2002-10-22 | $1.60 | $1.79 | 208,235 | — | — |
| 2002-10-21 | $1.56 | $1.74 | 280,094 | — | — |
| 2002-10-18 | $1.47 | $1.64 | 219,250 | — | — |
| 2002-10-17 | $1.51 | $1.68 | 99,659 | — | — |
| 2002-10-16 | $1.52 | $1.70 | 269,604 | — | — |
| 2002-10-15 | $1.63 | $1.82 | 172,567 | — | — |
| 2002-10-14 | $1.72 | $1.92 | 56,124 | — | — |
| 2002-10-11 | $1.73 | $1.93 | 48,780 | — | — |
| 2002-10-10 | $1.72 | $1.92 | 323,105 | — | — |
| 2002-10-09 | $1.80 | $2.01 | 55,075 | — | — |
| 2002-10-08 | $1.88 | $2.10 | 80,252 | — | — |
| 2002-10-07 | $1.98 | $2.22 | 27,275 | — | — |
| 2002-10-04 | $2.01 | $2.25 | 104,380 | — | — |
| 2002-10-03 | $1.98 | $2.22 | 39,864 | — | — |
| 2002-10-02 | $2.03 | $2.27 | 105,429 | — | — |
| 2002-10-01 | $2.10 | $2.34 | 156,307 | — | — |
| 2002-09-30 | $2.16 | $2.41 | 190,401 | — | — |
| 2002-09-27 | $2.11 | $2.35 | 180,435 | — | — |
| 2002-09-26 | $2.12 | $2.37 | 279,045 | — | — |
| 2002-09-25 | $2.08 | $2.33 | 174,665 | — | — |
| 2002-09-24 | $2.06 | $2.30 | 184,107 | — | — |
| 2002-09-23 | $2.06 | $2.30 | 130,606 | — | — |
| 2002-09-20 | $2.08 | $2.32 | 143,719 | — | — |
| 2002-09-19 | $2.06 | $2.30 | 148,964 | — | — |
| 2002-09-18 | $2.06 | $2.31 | 142,670 | — | — |
| 2002-09-17 | $2.03 | $2.27 | 168,371 | — | — |
| 2002-09-16 | $2.03 | $2.27 | 43,535 | — | — |
| 2002-09-13 | $2.00 | $2.23 | 44,060 | — | — |
| 2002-09-12 | $1.99 | $2.23 | 72,908 | — | — |
| 2002-09-11 | $2.01 | $2.25 | 66,614 | — | — |
| 2002-09-10 | $2.04 | $2.28 | 56,648 | — | — |
| 2002-09-09 | $2.05 | $2.29 | 100,708 | — | — |
| 2002-09-06 | $1.98 | $2.22 | 174,141 | — | — |
| 2002-09-05 | $1.94 | $2.16 | 452,137 | — | — |
| 2002-09-04 | $1.92 | $2.15 | 191,450 | — | — |
| 2002-09-03 | $2.00 | $2.23 | 128,508 | — | — |
| 2002-08-30 | $2.10 | $2.35 | 107,002 | — | — |
| 2002-08-29 | $2.04 | $2.28 | 76,056 | — | — |
| 2002-08-28 | $2.08 | $2.32 | 189,352 | — | — |
| 2002-08-27 | $2.15 | $2.41 | 264,359 | — | — |
| 2002-08-26 | $2.37 | $2.65 | 80,252 | — | — |
| 2002-08-23 | $2.20 | $2.46 | 176,239 | — | — |
| 2002-08-22 | $2.18 | $2.44 | 70,810 | — | — |
| 2002-08-21 | $2.19 | $2.45 | 44,060 | — | — |
| 2002-08-20 | $2.18 | $2.44 | 78,678 | — | — |
| 2002-08-19 | $2.20 | $2.46 | 71,859 | — | — |
| 2002-08-16 | $2.18 | $2.43 | 67,139 | — | — |
| 2002-08-15 | $2.19 | $2.45 | 134,277 | — | — |
| 2002-08-14 | $2.21 | $2.47 | 52,977 | — | — |
| 2002-08-13 | $2.18 | $2.44 | 144,243 | — | — |
| 2002-08-12 | $2.27 | $2.54 | 132,704 | — | — |
| 2002-08-09 | $2.30 | $2.57 | 77,105 | — | — |
| 2002-08-08 | $2.32 | $2.59 | 70,810 | — | — |
| 2002-08-07 | $2.24 | $2.50 | 71,335 | — | — |
| 2002-08-06 | $2.28 | $2.55 | 136,900 | — | — |
| 2002-08-05 | $2.37 | $2.65 | 132,179 | — | — |
| 2002-08-02 | $2.46 | $2.75 | 55,075 | — | — |
| 2002-08-01 | $2.50 | $2.79 | 86,021 | — | — |
| 2002-07-31 | $2.55 | $2.85 | 113,297 | — | — |
| 2002-07-30 | $2.66 | $2.98 | 233,412 | — | — |
| 2002-07-29 | $2.74 | $3.06 | 119,066 | — | — |
| 2002-07-26 | $2.65 | $2.96 | 187,778 | — | — |
| 2002-07-25 | $2.68 | $3.00 | 123,262 | — | — |
| 2002-07-24 | $2.67 | $2.98 | 76,580 | — | — |
| 2002-07-23 | $2.56 | $2.86 | 116,444 | — | — |
| 2002-07-22 | $2.55 | $2.86 | 95,987 | — | — |
| 2002-07-19 | $2.38 | $2.66 | 261,211 | — | — |
| 2002-07-18 | $2.48 | $2.77 | 206,661 | — | — |
| 2002-07-17 | $2.53 | $2.82 | 380,802 | — | — |
| 2002-07-16 | $2.44 | $2.73 | 71,335 | — | — |
| 2002-07-15 | $2.46 | $2.75 | 217,676 | — | — |
| 2002-07-12 | $2.45 | $2.74 | 45,633 | — | — |
| 2002-07-11 | $2.52 | $2.82 | 151,587 | — | — |
| 2002-07-10 | $2.61 | $2.92 | 169,945 | — | — |
| 2002-07-09 | $2.71 | $3.02 | 125,360 | — | — |
| 2002-07-08 | $2.75 | $3.07 | 110,149 | — | — |
| 2002-07-05 | $2.73 | $3.05 | 82,350 | — | — |
| 2002-07-03 | $2.63 | $2.93 | 165,749 | — | — |
| 2002-07-02 | $2.65 | $2.96 | 322,056 | — | — |
| 2002-07-01 | $2.60 | $2.90 | 239,182 | — | — |
| 2002-06-28 | $2.67 | $2.98 | 1,655,388 | — | — |
| 2002-06-27 | $2.36 | $2.64 | 410,700 | — | — |
| 2002-06-26 | $2.19 | $2.44 | 440,598 | — | — |
| 2002-06-25 | $2.26 | $2.52 | 112,772 | — | — |
| 2002-06-24 | $2.29 | $2.55 | 272,226 | — | — |
| 2002-06-21 | $2.27 | $2.53 | 156,307 | — | — |
| 2002-06-20 | $2.22 | $2.48 | 294,781 | — | — |
| 2002-06-19 | $2.18 | $2.43 | 170,994 | — | — |
| 2002-06-18 | $2.31 | $2.57 | 499,868 | — | — |
| 2002-06-17 | $2.44 | $2.72 | 159,454 | — | — |
| 2002-06-14 | $2.46 | $2.74 | 198,793 | — | — |
| 2002-06-13 | $2.64 | $2.94 | 158,930 | — | — |
| 2002-06-12 | $2.72 | $3.03 | 98,085 | — | — |
| 2002-06-11 | $2.68 | $2.99 | 296,354 | — | — |
| 2002-06-10 | $2.70 | $3.01 | 66,614 | — | — |
| 2002-06-07 | $2.67 | $2.98 | 87,070 | — | — |
| 2002-06-06 | $2.63 | $2.94 | 74,482 | — | — |
| 2002-06-05 | $2.66 | $2.97 | 102,282 | — | — |
| 2002-06-04 | $2.62 | $2.92 | 98,085 | — | — |
| 2002-06-03 | $2.71 | $3.02 | 90,742 | — | — |
| 2002-05-31 | $2.71 | $3.02 | 293,207 | — | — |
| 2002-05-30 | $2.92 | $3.26 | 162,601 | — | — |
| 2002-05-29 | $3.02 | $3.37 | 244,427 | — | — |
| 2002-05-28 | $3.11 | $3.47 | 258,589 | — | — |
| 2002-05-24 | $3.13 | $3.49 | 37,766 | — | — |
| 2002-05-23 | $3.20 | $3.58 | 67,139 | — | — |
| 2002-05-22 | $3.29 | $3.67 | 212,955 | — | — |
| 2002-05-21 | $3.25 | $3.63 | 205,612 | — | — |
| 2002-05-20 | $3.15 | $3.52 | 77,105 | — | — |
| 2002-05-17 | $3.15 | $3.51 | 55,599 | — | — |
| 2002-05-16 | $3.13 | $3.50 | 45,633 | — | — |
| 2002-05-15 | $3.17 | $3.54 | 62,418 | — | — |
| 2002-05-14 | $3.14 | $3.51 | 73,957 | — | — |
| 2002-05-13 | $3.10 | $3.45 | 90,742 | — | — |
| 2002-05-10 | $3.11 | $3.47 | 200,891 | — | — |
| 2002-05-09 | $3.21 | $3.58 | 200,367 | — | — |
| 2002-05-08 | $3.15 | $3.51 | 313,663 | — | — |
| 2002-05-07 | $2.98 | $3.33 | 231,314 | — | — |
| 2002-05-06 | $3.11 | $3.47 | 107,527 | — | — |
| 2002-05-03 | $3.28 | $3.66 | 35,667 | — | — |
| 2002-05-02 | $3.28 | $3.66 | 177,813 | — | — |
| 2002-05-01 | $3.17 | $3.54 | 26,226 | — | — |
| 2002-04-30 | $3.21 | $3.58 | 111,723 | — | — |
| 2002-04-29 | $3.19 | $3.56 | 32,520 | — | — |
| 2002-04-26 | $3.19 | $3.56 | 48,256 | — | — |
| 2002-04-25 | $3.28 | $3.66 | 118,542 | — | — |
| 2002-04-24 | $3.26 | $3.64 | 112,247 | — | — |
| 2002-04-23 | $3.18 | $3.55 | 22,030 | — | — |
| 2002-04-22 | $3.15 | $3.51 | 72,384 | — | — |
| 2002-04-19 | $3.21 | $3.59 | 61,893 | — | — |
| 2002-04-18 | $3.23 | $3.60 | 33,045 | — | — |
| 2002-04-17 | $3.24 | $3.62 | 65,041 | — | — |
| 2002-04-16 | $3.32 | $3.71 | 95,463 | — | — |
| 2002-04-15 | $3.31 | $3.69 | 54,550 | — | — |
| 2002-04-12 | $3.30 | $3.68 | 177,288 | — | — |
| 2002-04-11 | $3.26 | $3.64 | 178,337 | — | — |
| 2002-04-10 | $3.27 | $3.65 | 308,418 | — | — |
| 2002-04-09 | $3.12 | $3.48 | 195,122 | — | — |
| 2002-04-08 | $3.08 | $3.44 | 154,734 | — | — |
| 2002-04-05 | $3.00 | $3.35 | 41,962 | — | — |
| 2002-04-04 | $3.01 | $3.36 | 38,290 | — | — |
| 2002-04-03 | $2.98 | $3.33 | 50,354 | — | — |
| 2002-04-02 | $3.00 | $3.35 | 727,510 | — | — |
| 2002-04-01 | $3.03 | $3.38 | 379,229 | — | — |
| 2002-03-28 | $2.99 | $3.34 | 97,036 | — | — |
| 2002-03-27 | $3.05 | $3.40 | 109,100 | — | — |
| 2002-03-26 | $3.06 | $3.41 | 133,753 | — | — |
| 2002-03-25 | $3.01 | $3.36 | 49,829 | — | — |
| 2002-03-22 | $3.00 | $3.35 | 126,410 | — | — |
| 2002-03-21 | $3.11 | $3.47 | 109,100 | — | — |
| 2002-03-20 | $3.11 | $3.47 | 48,256 | — | — |
| 2002-03-19 | $3.12 | $3.48 | 35,667 | — | — |
| 2002-03-18 | $3.12 | $3.48 | 59,795 | — | — |
| 2002-03-15 | $3.11 | $3.47 | 117,493 | — | — |
| 2002-03-14 | $3.18 | $3.55 | 175,714 | — | — |
| 2002-03-13 | $3.02 | $3.37 | 29,373 | — | — |
| 2002-03-12 | $3.06 | $3.41 | 43,011 | — | — |
| 2002-03-11 | $3.14 | $3.50 | 19,407 | — | — |
| 2002-03-08 | $3.18 | $3.55 | 91,791 | — | — |
| 2002-03-07 | $3.16 | $3.53 | 77,105 | — | — |
| 2002-03-06 | $3.16 | $3.52 | 244,427 | — | — |
| 2002-03-05 | $3.10 | $3.45 | 206,661 | — | — |
| 2002-03-04 | $2.96 | $3.30 | 43,535 | — | — |
| 2002-03-01 | $2.96 | $3.30 | 31,996 | — | — |
| 2002-02-28 | $2.96 | $3.30 | 131,655 | — | — |
| 2002-02-27 | $3.08 | $3.44 | 196,695 | — | — |
| 2002-02-26 | $3.23 | $3.61 | 149,488 | — | — |
| 2002-02-25 | $2.98 | $3.33 | 83,923 | — | — |
| 2002-02-22 | $3.05 | $3.41 | 124,311 | — | — |
| 2002-02-21 | $3.14 | $3.50 | 38,815 | — | — |
| 2002-02-20 | $3.13 | $3.49 | 151,062 | — | — |
| 2002-02-19 | $3.04 | $3.39 | 38,290 | — | — |
| 2002-02-15 | $3.07 | $3.42 | 59,271 | — | — |
| 2002-02-14 | $3.08 | $3.44 | 70,286 | — | — |
| 2002-02-13 | $3.09 | $3.44 | 67,663 | — | — |
| 2002-02-12 | $3.08 | $3.43 | 60,844 | — | — |
| 2002-02-11 | $3.04 | $3.39 | 161,552 | — | — |
| 2002-02-08 | $2.96 | $3.30 | 119,591 | — | — |
| 2002-02-07 | $2.87 | $3.20 | 64,516 | — | — |
| 2002-02-06 | $2.91 | $3.24 | 66,090 | — | — |
| 2002-02-05 | $2.87 | $3.20 | 55,599 | — | — |
| 2002-02-04 | $2.77 | $3.09 | 60,844 | — | — |
| 2002-02-01 | $2.71 | $3.02 | 42,486 | — | — |
| 2002-01-31 | $2.75 | $3.06 | 60,844 | — | — |
| 2002-01-30 | $2.73 | $3.05 | 43,535 | — | — |
| 2002-01-29 | $2.68 | $2.99 | 54,026 | — | — |
| 2002-01-28 | $2.64 | $2.94 | 109,100 | — | — |
| 2002-01-25 | $2.62 | $2.92 | 138,998 | — | — |
| 2002-01-24 | $2.66 | $2.96 | 57,697 | — | — |
| 2002-01-23 | $2.74 | $3.05 | 75,531 | — | — |
| 2002-01-22 | $2.76 | $3.08 | 121,164 | — | — |
| 2002-01-18 | $2.85 | $3.18 | 52,977 | — | — |
| 2002-01-17 | $2.91 | $3.24 | 27,275 | — | — |
| 2002-01-16 | $2.93 | $3.27 | 34,094 | — | — |
| 2002-01-15 | $2.99 | $3.34 | 24,128 | — | — |
| 2002-01-14 | $2.96 | $3.30 | 223,970 | — | — |
| 2002-01-11 | $3.13 | $3.49 | 40,913 | — | — |
| 2002-01-10 | $3.11 | $3.47 | 101,233 | — | — |
| 2002-01-09 | $3.12 | $3.47 | 151,062 | — | — |
| 2002-01-08 | $3.07 | $3.42 | 177,813 | — | — |
| 2002-01-07 | $3.03 | $3.37 | 204,563 | — | — |
| 2002-01-04 | $3.06 | $3.40 | 127,459 | — | — |
| 2002-01-03 | $2.96 | $3.30 | 172,567 | — | — |
| 2002-01-02 | $2.90 | $3.23 | 111,198 | — | — |