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
- 1999-03-11 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 | $2.17 | $2.19 | 1,484,800 | — | — |
| 2002-12-30 | $2.19 | $2.20 | 2,368,000 | — | — |
| 2002-12-27 | $2.23 | $2.25 | 1,280,000 | — | — |
| 2002-12-26 | $2.29 | $2.31 | 3,548,800 | — | — |
| 2002-12-24 | $2.23 | $2.25 | 1,433,600 | — | — |
| 2002-12-23 | $2.23 | $2.25 | 2,921,600 | — | — |
| 2002-12-20 | $2.32 | $2.33 | 1,520,000 | — | — |
| 2002-12-19 | $2.36 | $2.38 | 4,787,200 | — | — |
| 2002-12-18 | $2.30 | $2.32 | 3,859,200 | — | — |
| 2002-12-17 | $2.25 | $2.27 | 3,209,600 | — | — |
| 2002-12-16 | $2.23 | $2.25 | 6,211,200 | — | — |
| 2002-12-13 | $2.15 | $2.17 | 6,076,800 | — | — |
| 2002-12-12 | $2.24 | $2.26 | 4,112,000 | — | — |
| 2002-12-11 | $2.23 | $2.24 | 7,232,000 | — | — |
| 2002-12-10 | $2.15 | $2.16 | 12,310,400 | — | — |
| 2002-12-09 | $1.98 | $2.00 | 33,990,400 | — | — |
| 2002-12-06 | $2.14 | $2.16 | 16,585,600 | — | — |
| 2002-12-05 | $2.51 | $2.53 | 1,532,800 | — | — |
| 2002-12-04 | $2.51 | $2.53 | 4,000,000 | — | — |
| 2002-12-03 | $2.53 | $2.55 | 3,308,800 | — | — |
| 2002-12-02 | $2.59 | $2.61 | 9,142,400 | — | — |
| 2002-11-29 | $2.60 | $2.62 | 2,444,800 | — | — |
| 2002-11-27 | $2.56 | $2.58 | 6,809,600 | — | — |
| 2002-11-26 | $2.50 | $2.52 | 6,886,400 | — | — |
| 2002-11-25 | $2.56 | $2.58 | 3,913,600 | — | — |
| 2002-11-22 | $2.63 | $2.65 | 5,628,800 | — | — |
| 2002-11-21 | $2.68 | $2.70 | 7,952,000 | — | — |
| 2002-11-20 | $2.50 | $2.51 | 4,716,800 | — | — |
| 2002-11-19 | $2.35 | $2.37 | 2,486,400 | — | — |
| 2002-11-18 | $2.27 | $2.29 | 7,884,800 | — | — |
| 2002-11-15 | $2.27 | $2.29 | 3,891,200 | — | — |
| 2002-11-14 | $2.30 | $2.32 | 6,688,000 | — | — |
| 2002-11-13 | $2.26 | $2.27 | 5,212,800 | — | — |
| 2002-11-12 | $2.28 | $2.29 | 5,769,600 | — | — |
| 2002-11-11 | $2.25 | $2.27 | 4,550,400 | — | — |
| 2002-11-08 | $2.36 | $2.38 | 3,363,200 | — | — |
| 2002-11-07 | $2.43 | $2.45 | 3,379,200 | — | — |
| 2002-11-06 | $2.43 | $2.45 | 4,416,000 | — | — |
| 2002-11-05 | $2.30 | $2.31 | 2,812,800 | — | — |
| 2002-11-04 | $2.35 | $2.37 | 8,371,200 | — | — |
| 2002-11-01 | $2.20 | $2.22 | 3,715,200 | — | — |
| 2002-10-31 | $2.24 | $2.25 | 5,843,200 | — | — |
| 2002-10-30 | $2.20 | $2.22 | 1,712,000 | — | — |
| 2002-10-29 | $2.13 | $2.14 | 2,275,200 | — | — |
| 2002-10-28 | $2.16 | $2.17 | 2,233,600 | — | — |
| 2002-10-25 | $2.18 | $2.20 | 2,755,200 | — | — |
| 2002-10-24 | $2.16 | $2.17 | 4,147,200 | — | — |
| 2002-10-23 | $2.13 | $2.15 | 5,590,400 | — | — |
| 2002-10-22 | $2.11 | $2.12 | 5,472,000 | — | — |
| 2002-10-21 | $2.25 | $2.26 | 4,899,200 | — | — |
| 2002-10-18 | $2.24 | $2.25 | 7,955,200 | — | — |
| 2002-10-17 | $2.26 | $2.27 | 8,630,400 | — | — |
| 2002-10-16 | $2.08 | $2.09 | 5,788,800 | — | — |
| 2002-10-15 | $2.14 | $2.15 | 7,603,200 | — | — |
| 2002-10-14 | $2.00 | $2.02 | 3,145,600 | — | — |
| 2002-10-11 | $2.02 | $2.04 | 9,558,400 | — | — |
| 2002-10-10 | $2.02 | $2.04 | 13,081,600 | — | — |
| 2002-10-09 | $1.75 | $1.76 | 4,400,000 | — | — |
| 2002-10-08 | $1.72 | $1.73 | 4,656,000 | — | — |
| 2002-10-07 | $1.60 | $1.61 | 4,387,200 | — | — |
| 2002-10-04 | $1.67 | $1.68 | 4,009,600 | — | — |
| 2002-10-03 | $1.68 | $1.69 | 4,320,000 | — | — |
| 2002-10-02 | $1.67 | $1.68 | 1,904,000 | — | — |
| 2002-10-01 | $1.70 | $1.71 | 2,937,600 | — | — |
| 2002-09-30 | $1.69 | $1.70 | 1,558,400 | — | — |
| 2002-09-27 | $1.72 | $1.73 | 873,600 | — | — |
| 2002-09-26 | $1.72 | $1.73 | 1,363,200 | — | — |
| 2002-09-25 | $1.74 | $1.75 | 1,801,600 | — | — |
| 2002-09-24 | $1.69 | $1.70 | 2,214,400 | — | — |
| 2002-09-23 | $1.69 | $1.70 | 3,366,400 | — | — |
| 2002-09-20 | $1.80 | $1.81 | 3,286,400 | — | — |
| 2002-09-19 | $1.77 | $1.78 | 4,489,600 | — | — |
| 2002-09-18 | $1.86 | $1.87 | 2,841,600 | — | — |
| 2002-09-17 | $1.84 | $1.85 | 4,329,600 | — | — |
| 2002-09-16 | $1.80 | $1.81 | 2,064,000 | — | — |
| 2002-09-13 | $1.79 | $1.80 | 1,952,000 | — | — |
| 2002-09-12 | $1.80 | $1.81 | 716,800 | — | — |
| 2002-09-11 | $1.85 | $1.86 | 2,070,400 | — | — |
| 2002-09-10 | $1.87 | $1.88 | 3,795,200 | — | — |
| 2002-09-09 | $1.78 | $1.79 | 2,396,800 | — | — |
| 2002-09-06 | $1.79 | $1.80 | 1,248,000 | — | — |
| 2002-09-05 | $1.74 | $1.75 | 2,979,200 | — | — |
| 2002-09-04 | $1.72 | $1.73 | 2,588,800 | — | — |
| 2002-09-03 | $1.73 | $1.74 | 1,657,600 | — | — |
| 2002-08-30 | $1.77 | $1.78 | 1,308,800 | — | — |
| 2002-08-29 | $1.72 | $1.73 | 2,294,400 | — | — |
| 2002-08-28 | $1.72 | $1.73 | 1,926,400 | — | — |
| 2002-08-27 | $1.73 | $1.74 | 1,862,400 | — | — |
| 2002-08-26 | $1.78 | $1.79 | 1,609,600 | — | — |
| 2002-08-23 | $1.75 | $1.76 | 2,025,600 | — | — |
| 2002-08-22 | $1.77 | $1.78 | 3,747,200 | — | — |
| 2002-08-21 | $1.73 | $1.74 | 4,860,800 | — | — |
| 2002-08-20 | $1.75 | $1.76 | 966,400 | — | — |
| 2002-08-19 | $1.76 | $1.77 | 1,456,000 | — | — |
| 2002-08-16 | $1.68 | $1.69 | 1,968,000 | — | — |
| 2002-08-15 | $1.64 | $1.65 | 1,651,200 | — | — |
| 2002-08-14 | $1.63 | $1.64 | 2,617,600 | — | — |
| 2002-08-13 | $1.59 | $1.60 | 3,443,200 | — | — |
| 2002-08-12 | $1.64 | $1.65 | 1,228,800 | — | — |
| 2002-08-09 | $1.63 | $1.64 | 3,852,800 | — | — |
| 2002-08-08 | $1.66 | $1.67 | 5,059,200 | — | — |
| 2002-08-07 | $1.67 | $1.68 | 2,451,200 | — | — |
| 2002-08-06 | $1.68 | $1.69 | 1,014,400 | — | — |
| 2002-08-05 | $1.60 | $1.61 | 3,734,400 | — | — |
| 2002-08-02 | $1.67 | $1.68 | 3,910,400 | — | — |
| 2002-08-01 | $1.58 | $1.58 | 1,507,200 | — | — |
| 2002-07-31 | $1.61 | $1.62 | 2,012,800 | — | — |
| 2002-07-30 | $1.63 | $1.64 | 1,321,600 | — | — |
| 2002-07-29 | $1.61 | $1.62 | 2,524,800 | — | — |
| 2002-07-26 | $1.55 | $1.56 | 1,619,200 | — | — |
| 2002-07-25 | $1.55 | $1.56 | 3,449,600 | — | — |
| 2002-07-24 | $1.58 | $1.59 | 1,430,400 | — | — |
| 2002-07-23 | $1.59 | $1.60 | 2,656,000 | — | — |
| 2002-07-22 | $1.55 | $1.56 | 2,931,200 | — | — |
| 2002-07-19 | $1.54 | $1.55 | 3,465,600 | — | — |
| 2002-07-18 | $1.64 | $1.65 | 1,881,600 | — | — |
| 2002-07-17 | $1.72 | $1.73 | 380,800 | — | — |
| 2002-07-16 | $1.69 | $1.70 | 3,126,400 | — | — |
| 2002-07-15 | $1.70 | $1.71 | 1,827,200 | — | — |
| 2002-07-12 | $1.78 | $1.79 | 2,579,200 | — | — |
| 2002-07-11 | $1.75 | $1.76 | 3,388,800 | — | — |
| 2002-07-10 | $1.72 | $1.73 | 2,364,800 | — | — |
| 2002-07-09 | $1.72 | $1.73 | 4,240,000 | — | — |
| 2002-07-08 | $1.70 | $1.71 | 3,520,000 | — | — |
| 2002-07-05 | $1.67 | $1.68 | 960,000 | — | — |
| 2002-07-03 | $1.59 | $1.60 | 2,764,800 | — | — |
| 2002-07-02 | $1.63 | $1.64 | 3,379,200 | — | — |
| 2002-07-01 | $1.56 | $1.57 | 2,144,000 | — | — |
| 2002-06-28 | $1.60 | $1.61 | 2,352,000 | — | — |
| 2002-06-27 | $1.55 | $1.56 | 2,032,000 | — | — |
| 2002-06-26 | $1.48 | $1.49 | 3,363,200 | — | — |
| 2002-06-25 | $1.57 | $1.58 | 4,947,200 | — | — |
| 2002-06-24 | $1.61 | $1.62 | 4,377,600 | — | — |
| 2002-06-21 | $1.66 | $1.67 | 1,680,000 | — | — |
| 2002-06-20 | $1.68 | $1.69 | 1,459,200 | — | — |
| 2002-06-19 | $1.73 | $1.74 | 1,084,800 | — | — |
| 2002-06-18 | $1.80 | $1.81 | 982,400 | — | — |
| 2002-06-17 | $1.77 | $1.78 | 1,472,000 | — | — |
| 2002-06-14 | $1.80 | $1.81 | 2,867,200 | — | — |
| 2002-06-13 | $1.77 | $1.78 | 1,478,400 | — | — |
| 2002-06-12 | $1.79 | $1.80 | 1,696,000 | — | — |
| 2002-06-11 | $1.86 | $1.87 | 2,217,600 | — | — |
| 2002-06-10 | $1.81 | $1.82 | 3,836,800 | — | — |
| 2002-06-07 | $1.73 | $1.74 | 2,572,800 | — | — |
| 2002-06-06 | $1.70 | $1.71 | 755,200 | — | — |
| 2002-06-05 | $1.73 | $1.74 | 1,926,400 | — | — |
| 2002-06-04 | $1.68 | $1.69 | 5,110,400 | — | — |
| 2002-06-03 | $1.75 | $1.76 | 1,520,000 | — | — |
| 2002-05-31 | $1.77 | $1.78 | 7,286,400 | — | — |
| 2002-05-30 | $1.81 | $1.82 | 1,200,000 | — | — |
| 2002-05-29 | $1.87 | $1.88 | 336,000 | — | — |
| 2002-05-28 | $1.83 | $1.84 | 3,040,000 | — | — |
| 2002-05-24 | $1.98 | $1.99 | 1,465,600 | — | — |
| 2002-05-23 | $1.95 | $1.96 | 1,612,800 | — | — |
| 2002-05-22 | $1.89 | $1.90 | 5,446,400 | — | — |
| 2002-05-21 | $1.95 | $1.96 | 1,865,600 | — | — |
| 2002-05-20 | $1.98 | $1.99 | 2,915,200 | — | — |
| 2002-05-17 | $2.09 | $2.10 | 1,964,800 | — | — |
| 2002-05-16 | $2.09 | $2.10 | 739,200 | — | — |
| 2002-05-15 | $2.06 | $2.07 | 796,800 | — | — |
| 2002-05-14 | $2.08 | $2.09 | 1,779,200 | — | — |
| 2002-05-13 | $1.99 | $2.00 | 2,732,800 | — | — |
| 2002-05-10 | $1.91 | $1.92 | 726,400 | — | — |
| 2002-05-09 | $1.94 | $1.95 | 2,892,800 | — | — |
| 2002-05-08 | $2.01 | $2.02 | 5,238,400 | — | — |
| 2002-05-07 | $1.86 | $1.87 | 1,798,400 | — | — |
| 2002-05-06 | $1.90 | $1.91 | 1,065,600 | — | — |
| 2002-05-03 | $1.97 | $1.98 | 867,200 | — | — |
| 2002-05-02 | $1.94 | $1.94 | 1,699,200 | — | — |
| 2002-05-01 | $1.94 | $1.94 | 2,073,600 | — | — |
| 2002-04-30 | $1.94 | $1.95 | 3,644,800 | — | — |
| 2002-04-29 | $1.91 | $1.92 | 2,188,800 | — | — |
| 2002-04-26 | $1.94 | $1.95 | 2,406,400 | — | — |
| 2002-04-25 | $1.95 | $1.96 | 1,961,600 | — | — |
| 2002-04-24 | $1.99 | $1.99 | 1,686,400 | — | — |
| 2002-04-23 | $2.04 | $2.05 | 2,566,400 | — | — |
| 2002-04-22 | $2.08 | $2.09 | 3,500,800 | — | — |
| 2002-04-19 | $2.11 | $2.12 | 1,824,000 | — | — |
| 2002-04-18 | $2.16 | $2.16 | 3,113,600 | — | — |
| 2002-04-17 | $2.14 | $2.15 | 3,808,000 | — | — |
| 2002-04-16 | $2.12 | $2.13 | 4,582,400 | — | — |
| 2002-04-15 | $2.11 | $2.12 | 1,939,200 | — | — |
| 2002-04-12 | $2.16 | $2.16 | 4,211,200 | — | — |
| 2002-04-11 | $2.16 | $2.17 | 4,028,800 | — | — |
| 2002-04-10 | $2.15 | $2.16 | 4,121,600 | — | — |
| 2002-04-09 | $1.98 | $1.98 | 2,838,400 | — | — |
| 2002-04-08 | $1.97 | $1.97 | 3,628,800 | — | — |
| 2002-04-05 | $2.07 | $2.08 | 1,052,800 | — | — |
| 2002-04-04 | $2.09 | $2.10 | 2,796,800 | — | — |
| 2002-04-03 | $2.00 | $2.00 | 3,520,000 | — | — |
| 2002-04-02 | $1.97 | $1.98 | 4,054,400 | — | — |
| 2002-04-01 | $1.99 | $1.99 | 2,243,200 | — | — |
| 2002-03-28 | $2.05 | $2.05 | 2,166,400 | — | — |
| 2002-03-27 | $2.06 | $2.07 | 2,140,800 | — | — |
| 2002-03-26 | $1.99 | $2.00 | 2,908,800 | — | — |
| 2002-03-25 | $2.02 | $2.03 | 1,529,600 | — | — |
| 2002-03-22 | $2.03 | $2.03 | 1,571,200 | — | — |
| 2002-03-21 | $2.00 | $2.01 | 1,609,600 | — | — |
| 2002-03-20 | $1.94 | $1.95 | 2,019,200 | — | — |
| 2002-03-19 | $2.02 | $2.03 | 992,000 | — | — |
| 2002-03-18 | $2.00 | $2.01 | 3,254,400 | — | — |
| 2002-03-15 | $2.02 | $2.03 | 2,240,000 | — | — |
| 2002-03-14 | $1.98 | $1.98 | 3,907,200 | — | — |
| 2002-03-13 | $2.06 | $2.06 | 3,443,200 | — | — |
| 2002-03-12 | $2.17 | $2.18 | 2,236,800 | — | — |
| 2002-03-11 | $2.26 | $2.27 | 6,793,600 | — | — |
| 2002-03-08 | $2.27 | $2.27 | 4,617,600 | — | — |
| 2002-03-07 | $2.09 | $2.10 | 3,638,400 | — | — |
| 2002-03-06 | $1.96 | $1.97 | 3,110,400 | — | — |
| 2002-03-05 | $1.97 | $1.98 | 2,102,400 | — | — |
| 2002-03-04 | $1.95 | $1.96 | 4,297,600 | — | — |
| 2002-03-01 | $1.77 | $1.78 | 2,316,800 | — | — |
| 2002-02-28 | $1.72 | $1.73 | 3,776,000 | — | — |
| 2002-02-27 | $1.75 | $1.76 | 2,304,000 | — | — |
| 2002-02-26 | $1.79 | $1.79 | 2,873,600 | — | — |
| 2002-02-25 | $1.82 | $1.83 | 2,275,200 | — | — |
| 2002-02-22 | $1.77 | $1.78 | 3,164,800 | — | — |
| 2002-02-21 | $1.70 | $1.71 | 3,520,000 | — | — |
| 2002-02-20 | $1.68 | $1.69 | 4,240,000 | — | — |
| 2002-02-19 | $1.62 | $1.63 | 3,763,200 | — | — |
| 2002-02-15 | $1.77 | $1.77 | 2,505,600 | — | — |
| 2002-02-14 | $1.89 | $1.89 | 5,017,600 | — | — |
| 2002-02-13 | $1.93 | $1.94 | 1,907,200 | — | — |
| 2002-02-12 | $1.89 | $1.89 | 3,286,400 | — | — |
| 2002-02-11 | $1.84 | $1.85 | 1,955,200 | — | — |
| 2002-02-08 | $1.80 | $1.81 | 2,150,400 | — | — |
| 2002-02-07 | $1.77 | $1.78 | 2,454,400 | — | — |
| 2002-02-06 | $1.87 | $1.88 | 2,240,000 | — | — |
| 2002-02-05 | $1.80 | $1.80 | 2,691,200 | — | — |
| 2002-02-04 | $1.77 | $1.78 | 1,984,000 | — | — |
| 2002-02-01 | $1.87 | $1.88 | 1,824,000 | — | — |
| 2002-01-31 | $1.96 | $1.97 | 6,883,200 | — | — |
| 2002-01-30 | $1.84 | $1.84 | 6,025,600 | — | — |
| 2002-01-29 | $1.75 | $1.75 | 6,387,200 | — | — |
| 2002-01-28 | $1.85 | $1.86 | 4,060,800 | — | — |
| 2002-01-25 | $1.91 | $1.92 | 2,217,600 | — | — |
| 2002-01-24 | $1.97 | $1.98 | 1,584,000 | — | — |
| 2002-01-23 | $1.94 | $1.94 | 3,152,000 | — | — |
| 2002-01-22 | $1.91 | $1.91 | 4,969,600 | — | — |
| 2002-01-18 | $1.92 | $1.93 | 4,156,800 | — | — |
| 2002-01-17 | $2.04 | $2.04 | 4,643,200 | — | — |
| 2002-01-16 | $1.94 | $1.94 | 3,132,800 | — | — |
| 2002-01-15 | $2.11 | $2.11 | 3,523,200 | — | — |
| 2002-01-14 | $2.03 | $2.03 | 3,843,200 | — | — |
| 2002-01-11 | $1.98 | $1.98 | 6,067,200 | — | — |
| 2002-01-10 | $2.09 | $2.10 | 15,804,800 | — | — |
| 2002-01-09 | $2.34 | $2.35 | 12,470,400 | — | — |
| 2002-01-08 | $2.35 | $2.36 | 9,468,800 | — | — |
| 2002-01-07 | $2.26 | $2.27 | 8,665,600 | — | — |
| 2002-01-04 | $2.08 | $2.09 | 4,707,200 | — | — |
| 2002-01-03 | $1.93 | $1.94 | 5,004,800 | — | — |
| 2002-01-02 | $1.84 | $1.85 | 7,456,000 | — | — |