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
- 2000-07-28 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 | $1.64 | $1.64 | 123,771 | — | — |
| 2002-12-30 | $1.58 | $1.58 | 96,838 | — | — |
| 2002-12-27 | $1.52 | $1.52 | 28,578 | — | — |
| 2002-12-26 | $1.51 | $1.51 | 18,093 | — | — |
| 2002-12-24 | $1.51 | $1.51 | 15,009 | — | — |
| 2002-12-23 | $1.43 | $1.43 | 82,857 | — | — |
| 2002-12-20 | $1.52 | $1.52 | 140,425 | — | — |
| 2002-12-19 | $1.53 | $1.53 | 139,397 | — | — |
| 2002-12-18 | $1.42 | $1.42 | 122,538 | — | — |
| 2002-12-17 | $1.47 | $1.47 | 221,842 | — | — |
| 2002-12-16 | $1.68 | $1.68 | 60,035 | — | — |
| 2002-12-13 | $1.69 | $1.69 | 33,718 | — | — |
| 2002-12-12 | $1.70 | $1.70 | 191,414 | — | — |
| 2002-12-11 | $1.95 | $1.95 | 93,342 | — | — |
| 2002-12-10 | $1.99 | $1.99 | 60,652 | — | — |
| 2002-12-09 | $2.02 | $2.02 | 99,716 | — | — |
| 2002-12-06 | $2.23 | $2.23 | 55,923 | — | — |
| 2002-12-05 | $2.24 | $2.24 | 40,298 | — | — |
| 2002-12-04 | $2.32 | $2.32 | 27,962 | — | — |
| 2002-12-03 | $2.27 | $2.27 | 76,072 | — | — |
| 2002-12-02 | $2.26 | $2.26 | 48,933 | — | — |
| 2002-11-29 | $2.43 | $2.43 | 50,989 | — | — |
| 2002-11-27 | $2.43 | $2.43 | 46,877 | — | — |
| 2002-11-26 | $2.38 | $2.38 | 143,920 | — | — |
| 2002-11-25 | $2.35 | $2.35 | 113,491 | — | — |
| 2002-11-22 | $2.33 | $2.33 | 63,325 | — | — |
| 2002-11-21 | $2.37 | $2.37 | 189,769 | — | — |
| 2002-11-20 | $2.46 | $2.46 | 112,669 | — | — |
| 2002-11-19 | $2.39 | $2.39 | 57,362 | — | — |
| 2002-11-18 | $2.48 | $2.48 | 99,099 | — | — |
| 2002-11-15 | $2.77 | $2.77 | 60,652 | — | — |
| 2002-11-14 | $2.83 | $2.83 | 119,454 | — | — |
| 2002-11-13 | $2.53 | $2.53 | 87,174 | — | — |
| 2002-11-12 | $2.31 | $2.31 | 94,165 | — | — |
| 2002-11-11 | $2.11 | $2.11 | 25,494 | — | — |
| 2002-11-08 | $1.95 | $1.95 | 76,072 | — | — |
| 2002-11-07 | $2.15 | $2.15 | 118,426 | — | — |
| 2002-11-06 | $2.19 | $2.19 | 42,354 | — | — |
| 2002-11-05 | $2.19 | $2.19 | 45,232 | — | — |
| 2002-11-04 | $2.11 | $2.11 | 54,073 | — | — |
| 2002-11-01 | $1.99 | $1.99 | 71,138 | — | — |
| 2002-10-31 | $1.98 | $1.98 | 94,370 | — | — |
| 2002-10-30 | $1.95 | $1.95 | 157,284 | — | — |
| 2002-10-29 | $1.95 | $1.95 | 99,099 | — | — |
| 2002-10-28 | $1.96 | $1.96 | 189,974 | — | — |
| 2002-10-25 | $1.94 | $1.94 | 13,570 | — | — |
| 2002-10-24 | $1.94 | $1.94 | 164,069 | — | — |
| 2002-10-23 | $1.92 | $1.92 | 16,037 | — | — |
| 2002-10-22 | $1.90 | $1.90 | 21,794 | — | — |
| 2002-10-21 | $1.95 | $1.95 | 37,008 | — | — |
| 2002-10-18 | $1.94 | $1.94 | 316,624 | — | — |
| 2002-10-17 | $1.90 | $1.90 | 25,494 | — | — |
| 2002-10-16 | $1.75 | $1.75 | 38,242 | — | — |
| 2002-10-15 | $1.87 | $1.87 | 10,074 | — | — |
| 2002-10-14 | $1.76 | $1.76 | 18,504 | — | — |
| 2002-10-11 | $1.82 | $1.82 | 15,831 | — | — |
| 2002-10-10 | $1.87 | $1.87 | 69,493 | — | — |
| 2002-10-09 | $1.69 | $1.69 | 317,858 | — | — |
| 2002-10-08 | $1.78 | $1.78 | 27,345 | — | — |
| 2002-10-07 | $1.79 | $1.79 | 27,550 | — | — |
| 2002-10-04 | $1.85 | $1.85 | 69,904 | — | — |
| 2002-10-03 | $1.82 | $1.82 | 34,746 | — | — |
| 2002-10-02 | $1.70 | $1.70 | 59,418 | — | — |
| 2002-10-01 | $1.82 | $1.82 | 128,706 | — | — |
| 2002-09-30 | $1.67 | $1.67 | 62,091 | — | — |
| 2002-09-27 | $1.65 | $1.65 | 30,223 | — | — |
| 2002-09-26 | $1.69 | $1.69 | 155,228 | — | — |
| 2002-09-25 | $1.48 | $1.48 | 95,604 | — | — |
| 2002-09-24 | $1.46 | $1.46 | 154,817 | — | — |
| 2002-09-23 | $1.43 | $1.43 | 40,709 | — | — |
| 2002-09-20 | $1.51 | $1.51 | 389,201 | — | — |
| 2002-09-19 | $1.46 | $1.46 | 141,247 | — | — |
| 2002-09-18 | $1.50 | $1.50 | 990,170 | — | — |
| 2002-09-17 | $1.52 | $1.52 | 150,910 | — | — |
| 2002-09-16 | $1.56 | $1.56 | 184,629 | — | — |
| 2002-09-13 | $1.63 | $1.63 | 126,033 | — | — |
| 2002-09-12 | $1.61 | $1.61 | 99,305 | — | — |
| 2002-09-11 | $1.73 | $1.73 | 263,374 | — | — |
| 2002-09-10 | $1.95 | $1.95 | 25,083 | — | — |
| 2002-09-09 | $1.86 | $1.86 | 20,971 | — | — |
| 2002-09-06 | $1.85 | $1.85 | 27,962 | — | — |
| 2002-09-05 | $1.85 | $1.85 | 25,906 | — | — |
| 2002-09-04 | $1.95 | $1.95 | 162,630 | — | — |
| 2002-09-03 | $1.86 | $1.86 | 93,548 | — | — |
| 2002-08-30 | $1.91 | $1.91 | 106,501 | — | — |
| 2002-08-29 | $1.93 | $1.93 | 34,952 | — | — |
| 2002-08-28 | $1.90 | $1.90 | 100,538 | — | — |
| 2002-08-27 | $1.92 | $1.92 | 108,557 | — | — |
| 2002-08-26 | $1.96 | $1.96 | 89,642 | — | — |
| 2002-08-23 | $1.82 | $1.82 | 25,906 | — | — |
| 2002-08-22 | $1.90 | $1.90 | 107,323 | — | — |
| 2002-08-21 | $1.95 | $1.95 | 114,108 | — | — |
| 2002-08-20 | $1.61 | $1.61 | 131,790 | — | — |
| 2002-08-19 | $1.94 | $1.94 | 31,251 | — | — |
| 2002-08-16 | $1.90 | $1.90 | 14,598 | — | — |
| 2002-08-15 | $1.95 | $1.95 | 14,392 | — | — |
| 2002-08-14 | $2.13 | $2.13 | 36,597 | — | — |
| 2002-08-13 | $1.87 | $1.87 | 27,962 | — | — |
| 2002-08-12 | $1.97 | $1.97 | 49,550 | — | — |
| 2002-08-09 | $1.99 | $1.99 | 129,322 | — | — |
| 2002-08-08 | $1.99 | $1.99 | 127,266 | — | — |
| 2002-08-07 | $1.96 | $1.96 | 157,901 | — | — |
| 2002-08-06 | $2.02 | $2.02 | 75,455 | — | — |
| 2002-08-05 | $1.99 | $1.99 | 30,634 | — | — |
| 2002-08-02 | $1.99 | $1.99 | 124,594 | — | — |
| 2002-08-01 | $2.05 | $2.05 | 54,895 | — | — |
| 2002-07-31 | $2.16 | $2.16 | 79,978 | — | — |
| 2002-07-30 | $2.19 | $2.19 | 71,138 | — | — |
| 2002-07-29 | $2.43 | $2.43 | 48,727 | — | — |
| 2002-07-26 | $2.21 | $2.21 | 38,858 | — | — |
| 2002-07-25 | $2.12 | $2.12 | 68,259 | — | — |
| 2002-07-24 | $2.18 | $2.18 | 88,819 | — | — |
| 2002-07-23 | $1.99 | $1.99 | 45,232 | — | — |
| 2002-07-22 | $2.01 | $2.01 | 238,290 | — | — |
| 2002-07-19 | $1.99 | $1.99 | 321,147 | — | — |
| 2002-07-18 | $2.16 | $2.16 | 72,166 | — | — |
| 2002-07-17 | $2.19 | $2.19 | 72,988 | — | — |
| 2002-07-16 | $2.16 | $2.16 | 24,878 | — | — |
| 2002-07-15 | $2.04 | $2.04 | 49,138 | — | — |
| 2002-07-12 | $2.22 | $2.22 | 92,520 | — | — |
| 2002-07-11 | $2.16 | $2.16 | 164,274 | — | — |
| 2002-07-10 | $2.19 | $2.19 | 383,444 | — | — |
| 2002-07-09 | $2.27 | $2.27 | 380,977 | — | — |
| 2002-07-08 | $2.75 | $2.75 | 70,932 | — | — |
| 2002-07-05 | $2.92 | $2.92 | 16,037 | — | — |
| 2002-07-03 | $2.88 | $2.88 | 143,303 | — | — |
| 2002-07-02 | $2.93 | $2.93 | 92,314 | — | — |
| 2002-07-01 | $3.03 | $3.03 | 182,162 | — | — |
| 2002-06-28 | $3.27 | $3.27 | 700,068 | — | — |
| 2002-06-27 | $3.19 | $3.19 | 188,330 | — | — |
| 2002-06-26 | $3.02 | $3.02 | 106,706 | — | — |
| 2002-06-25 | $3.02 | $3.02 | 89,436 | — | — |
| 2002-06-24 | $2.87 | $2.87 | 107,734 | — | — |
| 2002-06-21 | $2.93 | $2.93 | 128,500 | — | — |
| 2002-06-20 | $2.87 | $2.87 | 55,306 | — | — |
| 2002-06-19 | $3.01 | $3.01 | 139,397 | — | — |
| 2002-06-18 | $2.95 | $2.95 | 64,764 | — | — |
| 2002-06-17 | $2.75 | $2.75 | 21,177 | — | — |
| 2002-06-14 | $2.44 | $2.44 | 83,679 | — | — |
| 2002-06-13 | $2.11 | $2.11 | 174,349 | — | — |
| 2002-06-12 | $2.43 | $2.43 | 442,040 | — | — |
| 2002-06-11 | $2.75 | $2.75 | 397,836 | — | — |
| 2002-06-10 | $2.83 | $2.83 | 71,754 | — | — |
| 2002-06-07 | $2.74 | $2.74 | 174,554 | — | — |
| 2002-06-06 | $2.72 | $2.72 | 151,322 | — | — |
| 2002-06-05 | $3.19 | $3.19 | 122,949 | — | — |
| 2002-06-04 | $3.19 | $3.19 | 155,639 | — | — |
| 2002-06-03 | $2.96 | $2.96 | 53,662 | — | — |
| 2002-05-31 | $3.11 | $3.11 | 71,754 | — | — |
| 2002-05-30 | $3.19 | $3.19 | 112,874 | — | — |
| 2002-05-29 | $3.19 | $3.19 | 212,179 | — | — |
| 2002-05-28 | $3.08 | $3.08 | 59,418 | — | — |
| 2002-05-24 | $3.09 | $3.09 | 60,446 | — | — |
| 2002-05-23 | $3.16 | $3.16 | 71,754 | — | — |
| 2002-05-22 | $2.97 | $2.97 | 70,932 | — | — |
| 2002-05-21 | $3.16 | $3.16 | 192,442 | — | — |
| 2002-05-20 | $3.19 | $3.19 | 291,541 | — | — |
| 2002-05-17 | $3.18 | $3.18 | 120,893 | — | — |
| 2002-05-16 | $3.17 | $3.17 | 71,549 | — | — |
| 2002-05-15 | $3.36 | $3.36 | 263,990 | — | — |
| 2002-05-14 | $3.39 | $3.39 | 95,604 | — | — |
| 2002-05-13 | $3.40 | $3.40 | 185,862 | — | — |
| 2002-05-10 | $3.31 | $3.31 | 211,768 | — | — |
| 2002-05-09 | $3.16 | $3.16 | 132,612 | — | — |
| 2002-05-08 | $3.50 | $3.50 | 130,145 | — | — |
| 2002-05-07 | $3.25 | $3.25 | 269,953 | — | — |
| 2002-05-06 | $4.00 | $4.00 | 86,146 | — | — |
| 2002-05-03 | $4.38 | $4.38 | 228,833 | — | — |
| 2002-05-02 | $4.30 | $4.30 | 137,135 | — | — |
| 2002-05-01 | $4.08 | $4.08 | 136,724 | — | — |
| 2002-04-30 | $4.09 | $4.09 | 213,413 | — | — |
| 2002-04-29 | $4.11 | $4.11 | 683,826 | — | — |
| 2002-04-26 | $4.20 | $4.20 | 174,143 | — | — |
| 2002-04-25 | $4.30 | $4.30 | 55,923 | — | — |
| 2002-04-24 | $4.34 | $4.34 | 423,330 | — | — |
| 2002-04-23 | $4.35 | $4.35 | 158,518 | — | — |
| 2002-04-22 | $4.28 | $4.28 | 201,694 | — | — |
| 2002-04-19 | $4.29 | $4.29 | 40,503 | — | — |
| 2002-04-18 | $4.36 | $4.36 | 57,568 | — | — |
| 2002-04-17 | $4.10 | $4.10 | 54,073 | — | — |
| 2002-04-16 | $4.05 | $4.05 | 75,250 | — | — |
| 2002-04-15 | $3.97 | $3.97 | 46,877 | — | — |
| 2002-04-12 | $3.94 | $3.94 | 86,146 | — | — |
| 2002-04-11 | $3.75 | $3.75 | 43,382 | — | — |
| 2002-04-10 | $3.71 | $3.71 | 208,684 | — | — |
| 2002-04-09 | $3.75 | $3.75 | 38,036 | — | — |
| 2002-04-08 | $3.80 | $3.80 | 142,070 | — | — |
| 2002-04-05 | $3.72 | $3.72 | 47,494 | — | — |
| 2002-04-04 | $3.67 | $3.67 | 418,807 | — | — |
| 2002-04-03 | $3.68 | $3.68 | 217,319 | — | — |
| 2002-04-02 | $3.77 | $3.77 | 154,817 | — | — |
| 2002-04-01 | $3.65 | $3.65 | 382,005 | — | — |
| 2002-03-28 | $4.60 | $4.60 | 71,138 | — | — |
| 2002-03-27 | $4.35 | $4.35 | 686,293 | — | — |
| 2002-03-26 | $4.36 | $4.36 | 330,810 | — | — |
| 2002-03-25 | $4.38 | $4.38 | 86,558 | — | — |
| 2002-03-22 | $4.38 | $4.38 | 744,889 | — | — |
| 2002-03-21 | $4.32 | $4.32 | 163,658 | — | — |
| 2002-03-20 | $4.24 | $4.24 | 43,176 | — | — |
| 2002-03-19 | $4.38 | $4.38 | 156,667 | — | — |
| 2002-03-18 | $4.43 | $4.43 | 262,551 | — | — |
| 2002-03-15 | $4.55 | $4.55 | 151,938 | — | — |
| 2002-03-14 | $4.56 | $4.56 | 354,660 | — | — |
| 2002-03-13 | $4.28 | $4.28 | 160,574 | — | — |
| 2002-03-12 | $4.26 | $4.26 | 163,452 | — | — |
| 2002-03-11 | $4.36 | $4.36 | 163,658 | — | — |
| 2002-03-08 | $3.74 | $3.74 | 189,152 | — | — |
| 2002-03-07 | $3.43 | $3.43 | 63,942 | — | — |
| 2002-03-06 | $3.65 | $3.65 | 320,736 | — | — |
| 2002-03-05 | $3.65 | $3.65 | 254,944 | — | — |
| 2002-03-04 | $3.42 | $3.42 | 95,193 | — | — |
| 2002-03-01 | $3.40 | $3.40 | 226,366 | — | — |
| 2002-02-28 | $3.34 | $3.34 | 103,828 | — | — |
| 2002-02-27 | $3.39 | $3.39 | 127,061 | — | — |
| 2002-02-26 | $3.37 | $3.37 | 61,680 | — | — |
| 2002-02-25 | $3.31 | $3.31 | 49,344 | — | — |
| 2002-02-22 | $3.40 | $3.40 | 35,363 | — | — |
| 2002-02-21 | $3.34 | $3.34 | 259,467 | — | — |
| 2002-02-20 | $3.57 | $3.57 | 294,830 | — | — |
| 2002-02-19 | $3.46 | $3.46 | 209,095 | — | — |
| 2002-02-15 | $3.52 | $3.52 | 143,303 | — | — |
| 2002-02-14 | $3.40 | $3.40 | 65,381 | — | — |
| 2002-02-13 | $3.54 | $3.54 | 126,444 | — | — |
| 2002-02-12 | $3.16 | $3.16 | 303,466 | — | — |
| 2002-02-11 | $3.28 | $3.28 | 815,410 | — | — |
| 2002-02-08 | $3.62 | $3.62 | 214,235 | — | — |
| 2002-02-07 | $3.45 | $3.45 | 177,844 | — | — |
| 2002-02-06 | $3.79 | $3.79 | 143,303 | — | — |
| 2002-02-05 | $3.90 | $3.90 | 238,496 | — | — |
| 2002-02-04 | $3.87 | $3.87 | 53,662 | — | — |
| 2002-02-01 | $4.04 | $4.04 | 90,875 | — | — |
| 2002-01-31 | $4.11 | $4.11 | 105,678 | — | — |
| 2002-01-30 | $4.13 | $4.13 | 49,961 | — | — |
| 2002-01-29 | $4.16 | $4.16 | 112,874 | — | — |
| 2002-01-28 | $4.46 | $4.46 | 20,149 | — | — |
| 2002-01-25 | $4.49 | $4.49 | 55,512 | — | — |
| 2002-01-24 | $4.65 | $4.65 | 73,399 | — | — |
| 2002-01-23 | $4.86 | $4.86 | 106,706 | — | — |
| 2002-01-22 | $4.86 | $4.86 | 75,455 | — | — |
| 2002-01-18 | $4.97 | $4.97 | 128,706 | — | — |
| 2002-01-17 | $5.18 | $5.18 | 43,793 | — | — |
| 2002-01-16 | $5.17 | $5.17 | 108,557 | — | — |
| 2002-01-15 | $5.28 | $5.28 | 64,764 | — | — |
| 2002-01-14 | $5.26 | $5.26 | 296,270 | — | — |
| 2002-01-11 | $5.55 | $5.55 | 42,765 | — | — |
| 2002-01-10 | $5.53 | $5.53 | 94,165 | — | — |
| 2002-01-09 | $6.00 | $6.00 | 107,323 | — | — |
| 2002-01-08 | $5.91 | $5.91 | 56,334 | — | — |
| 2002-01-07 | $5.87 | $5.87 | 195,937 | — | — |
| 2002-01-04 | $5.81 | $5.81 | 119,454 | — | — |
| 2002-01-03 | $5.50 | $5.50 | 118,837 | — | — |
| 2002-01-02 | $5.47 | $5.47 | 194,086 | — | — |