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
- 1996-02-16 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 | $2.90 | $2.90 | 26,000 | — | — |
| 2002-12-30 | $2.85 | $2.85 | 9,700 | — | — |
| 2002-12-27 | $2.83 | $2.83 | 5,300 | — | — |
| 2002-12-26 | $2.82 | $2.82 | 200 | — | — |
| 2002-12-24 | $2.78 | $2.78 | 0 | — | — |
| 2002-12-23 | $2.78 | $2.78 | 2,900 | — | — |
| 2002-12-20 | $2.87 | $2.87 | 2,600 | — | — |
| 2002-12-19 | $2.95 | $2.95 | 131,700 | — | — |
| 2002-12-18 | $2.87 | $2.87 | 600 | — | — |
| 2002-12-17 | $3.13 | $3.13 | 1,700 | — | — |
| 2002-12-16 | $3.00 | $3.00 | 4,200 | — | — |
| 2002-12-13 | $3.13 | $3.13 | 0 | — | — |
| 2002-12-12 | $3.13 | $3.13 | 200 | — | — |
| 2002-12-11 | $3.04 | $3.04 | 0 | — | — |
| 2002-12-10 | $3.04 | $3.04 | 1,400 | — | — |
| 2002-12-09 | $3.09 | $3.09 | 700 | — | — |
| 2002-12-06 | $3.00 | $3.00 | 2,400 | — | — |
| 2002-12-05 | $3.06 | $3.06 | 1,600 | — | — |
| 2002-12-04 | $3.15 | $3.15 | 3,700 | — | — |
| 2002-12-03 | $3.05 | $3.05 | 1,700 | — | — |
| 2002-12-02 | $3.10 | $3.10 | 2,700 | — | — |
| 2002-11-29 | $3.27 | $3.27 | 400 | — | — |
| 2002-11-27 | $3.11 | $3.11 | 5,300 | — | — |
| 2002-11-26 | $3.01 | $3.01 | 300 | — | — |
| 2002-11-25 | $3.24 | $3.24 | 0 | — | — |
| 2002-11-22 | $3.24 | $3.24 | 8,800 | — | — |
| 2002-11-21 | $3.34 | $3.34 | 300 | — | — |
| 2002-11-20 | $3.25 | $3.25 | 4,000 | — | — |
| 2002-11-19 | $2.99 | $2.99 | 15,500 | — | — |
| 2002-11-18 | $3.00 | $3.00 | 800 | — | — |
| 2002-11-15 | $3.05 | $3.05 | 2,200 | — | — |
| 2002-11-14 | $3.05 | $3.05 | 0 | — | — |
| 2002-11-13 | $3.05 | $3.05 | 300 | — | — |
| 2002-11-12 | $3.03 | $3.03 | 0 | — | — |
| 2002-11-11 | $3.03 | $3.03 | 200 | — | — |
| 2002-11-08 | $3.01 | $3.01 | 500 | — | — |
| 2002-11-07 | $3.06 | $3.06 | 1,300 | — | — |
| 2002-11-06 | $3.23 | $3.23 | 0 | — | — |
| 2002-11-05 | $3.23 | $3.23 | 2,600 | — | — |
| 2002-11-04 | $3.38 | $3.38 | 1,300 | — | — |
| 2002-11-01 | $3.30 | $3.30 | 600 | — | — |
| 2002-10-31 | $3.39 | $3.39 | 4,900 | — | — |
| 2002-10-30 | $3.76 | $3.76 | 5,100 | — | — |
| 2002-10-29 | $3.60 | $3.60 | 800 | — | — |
| 2002-10-28 | $3.55 | $3.55 | 800 | — | — |
| 2002-10-25 | $3.70 | $3.70 | 1,300 | — | — |
| 2002-10-24 | $3.67 | $3.67 | 200 | — | — |
| 2002-10-23 | $3.85 | $3.85 | 5,200 | — | — |
| 2002-10-22 | $4.00 | $4.00 | 900 | — | — |
| 2002-10-21 | $4.00 | $4.00 | 1,200 | — | — |
| 2002-10-18 | $4.00 | $4.00 | 5,200 | — | — |
| 2002-10-17 | $3.78 | $3.78 | 4,800 | — | — |
| 2002-10-16 | $4.00 | $4.00 | 600 | — | — |
| 2002-10-15 | $3.80 | $3.80 | 3,000 | — | — |
| 2002-10-14 | $3.80 | $3.80 | 900 | — | — |
| 2002-10-11 | $4.02 | $4.02 | 2,700 | — | — |
| 2002-10-10 | $3.60 | $3.60 | 2,000 | — | — |
| 2002-10-09 | $3.52 | $3.52 | 1,400 | — | — |
| 2002-10-08 | $3.50 | $3.50 | 8,500 | — | — |
| 2002-10-07 | $3.55 | $3.55 | 21,000 | — | — |
| 2002-10-04 | $3.91 | $3.91 | 12,300 | — | — |
| 2002-10-03 | $3.65 | $3.65 | 5,500 | — | — |
| 2002-10-02 | $3.74 | $3.74 | 2,600 | — | — |
| 2002-10-01 | $3.70 | $3.70 | 1,800 | — | — |
| 2002-09-30 | $3.30 | $3.30 | 6,500 | — | — |
| 2002-09-27 | $3.68 | $3.68 | 10,000 | — | — |
| 2002-09-26 | $3.69 | $3.69 | 3,900 | — | — |
| 2002-09-25 | $3.17 | $3.17 | 11,600 | — | — |
| 2002-09-24 | $3.39 | $3.39 | 1,400 | — | — |
| 2002-09-23 | $3.25 | $3.25 | 19,200 | — | — |
| 2002-09-20 | $3.50 | $3.50 | 14,800 | — | — |
| 2002-09-19 | $3.50 | $3.50 | 2,300 | — | — |
| 2002-09-18 | $3.50 | $3.50 | 5,600 | — | — |
| 2002-09-17 | $3.40 | $3.40 | 6,800 | — | — |
| 2002-09-16 | $3.61 | $3.61 | 900 | — | — |
| 2002-09-13 | $3.70 | $3.70 | 11,600 | — | — |
| 2002-09-12 | $3.74 | $3.74 | 3,800 | — | — |
| 2002-09-11 | $3.56 | $3.56 | 6,500 | — | — |
| 2002-09-10 | $3.92 | $3.92 | 19,700 | — | — |
| 2002-09-09 | $3.82 | $3.82 | 22,900 | — | — |
| 2002-09-06 | $2.77 | $2.77 | 0 | — | — |
| 2002-09-05 | $2.77 | $2.77 | 0 | — | — |
| 2002-09-04 | $2.77 | $2.77 | 7,800 | — | — |
| 2002-09-03 | $2.50 | $2.50 | 3,300 | — | — |
| 2002-08-30 | $2.65 | $2.65 | 0 | — | — |
| 2002-08-29 | $2.65 | $2.65 | 2,800 | — | — |
| 2002-08-28 | $2.65 | $2.65 | 0 | — | — |
| 2002-08-27 | $2.65 | $2.65 | 2,800 | — | — |
| 2002-08-26 | $2.55 | $2.55 | 2,300 | — | — |
| 2002-08-23 | $2.40 | $2.40 | 0 | — | — |
| 2002-08-22 | $2.40 | $2.40 | 4,000 | — | — |
| 2002-08-21 | $2.31 | $2.31 | 0 | — | — |
| 2002-08-20 | $2.31 | $2.31 | 1,900 | — | — |
| 2002-08-19 | $2.40 | $2.40 | 3,600 | — | — |
| 2002-08-16 | $2.50 | $2.50 | 6,500 | — | — |
| 2002-08-15 | $2.35 | $2.35 | 8,200 | — | — |
| 2002-08-14 | $2.41 | $2.41 | 310,900 | — | — |
| 2002-08-13 | $2.50 | $2.50 | 1,400 | — | — |
| 2002-08-12 | $2.51 | $2.51 | 4,900 | — | — |
| 2002-08-09 | $2.71 | $2.71 | 2,000 | — | — |
| 2002-08-08 | $2.75 | $2.75 | 400 | — | — |
| 2002-08-07 | $2.75 | $2.75 | 0 | — | — |
| 2002-08-06 | $2.75 | $2.75 | 2,100 | — | — |
| 2002-08-05 | $2.94 | $2.94 | 300 | — | — |
| 2002-08-02 | $2.90 | $2.90 | 2,400 | — | — |
| 2002-08-01 | $2.75 | $2.75 | 2,900 | — | — |
| 2002-07-31 | $2.80 | $2.80 | 2,900 | — | — |
| 2002-07-30 | $2.82 | $2.82 | 300 | — | — |
| 2002-07-29 | $2.80 | $2.80 | 800 | — | — |
| 2002-07-26 | $2.74 | $2.74 | 2,700 | — | — |
| 2002-07-25 | $2.60 | $2.60 | 1,000 | — | — |
| 2002-07-24 | $2.65 | $2.65 | 7,000 | — | — |
| 2002-07-23 | $2.50 | $2.50 | 27,700 | — | — |
| 2002-07-22 | $3.01 | $3.01 | 7,100 | — | — |
| 2002-07-19 | $3.10 | $3.10 | 300 | — | — |
| 2002-07-18 | $3.25 | $3.25 | 200 | — | — |
| 2002-07-17 | $3.30 | $3.30 | 100 | — | — |
| 2002-07-16 | $3.25 | $3.25 | 100 | — | — |
| 2002-07-15 | $2.81 | $2.81 | 4,700 | — | — |
| 2002-07-12 | $3.16 | $3.16 | 22,200 | — | — |
| 2002-07-11 | $3.20 | $3.20 | 1,500 | — | — |
| 2002-07-10 | $3.32 | $3.32 | 0 | — | — |
| 2002-07-09 | $3.32 | $3.32 | 0 | — | — |
| 2002-07-08 | $3.32 | $3.32 | 30,500 | — | — |
| 2002-07-05 | $3.30 | $3.30 | 51,900 | — | — |
| 2002-07-03 | $3.40 | $3.40 | 900 | — | — |
| 2002-07-02 | $3.25 | $3.25 | 5,700 | — | — |
| 2002-07-01 | $3.32 | $3.32 | 15,800 | — | — |
| 2002-06-28 | $3.41 | $3.41 | 7,100 | — | — |
| 2002-06-27 | $3.40 | $3.40 | 31,200 | — | — |
| 2002-06-26 | $3.40 | $3.40 | 16,800 | — | — |
| 2002-06-25 | $3.46 | $3.46 | 0 | — | — |
| 2002-06-24 | $3.46 | $3.46 | 10,800 | — | — |
| 2002-06-21 | $3.40 | $3.40 | 100 | — | — |
| 2002-06-20 | $3.50 | $3.50 | 34,500 | — | — |
| 2002-06-19 | $3.55 | $3.55 | 15,900 | — | — |
| 2002-06-18 | $3.50 | $3.50 | 4,200 | — | — |
| 2002-06-17 | $3.65 | $3.65 | 700 | — | — |
| 2002-06-14 | $3.45 | $3.45 | 2,000 | — | — |
| 2002-06-13 | $3.85 | $3.85 | 0 | — | — |
| 2002-06-12 | $3.85 | $3.85 | 300 | — | — |
| 2002-06-11 | $3.40 | $3.40 | 13,600 | — | — |
| 2002-06-10 | $3.55 | $3.55 | 300 | — | — |
| 2002-06-07 | $3.61 | $3.61 | 2,500 | — | — |
| 2002-06-06 | $3.70 | $3.70 | 4,300 | — | — |
| 2002-06-05 | $3.85 | $3.85 | 0 | — | — |
| 2002-06-04 | $3.85 | $3.85 | 21,000 | — | — |
| 2002-06-03 | $4.15 | $4.15 | 3,100 | — | — |
| 2002-05-31 | $4.00 | $4.00 | 1,000 | — | — |
| 2002-05-30 | $4.00 | $4.00 | 20,600 | — | — |
| 2002-05-29 | $3.95 | $3.95 | 7,000 | — | — |
| 2002-05-28 | $4.03 | $4.03 | 4,000 | — | — |
| 2002-05-24 | $4.02 | $4.02 | 5,200 | — | — |
| 2002-05-23 | $4.00 | $4.00 | 0 | — | — |
| 2002-05-22 | $4.00 | $4.00 | 0 | — | — |
| 2002-05-21 | $4.00 | $4.00 | 400 | — | — |
| 2002-05-20 | $4.00 | $4.00 | 100 | — | — |
| 2002-05-17 | $4.00 | $4.00 | 5,700 | — | — |
| 2002-05-16 | $4.00 | $4.00 | 5,800 | — | — |
| 2002-05-15 | $3.81 | $3.81 | 3,600 | — | — |
| 2002-05-14 | $3.90 | $3.90 | 8,600 | — | — |
| 2002-05-13 | $3.85 | $3.85 | 1,600 | — | — |
| 2002-05-10 | $3.95 | $3.95 | 3,700 | — | — |
| 2002-05-09 | $3.95 | $3.95 | 1,500 | — | — |
| 2002-05-08 | $3.95 | $3.95 | 5,900 | — | — |
| 2002-05-07 | $4.01 | $4.01 | 2,100 | — | — |
| 2002-05-06 | $4.01 | $4.01 | 1,900 | — | — |
| 2002-05-03 | $4.01 | $4.01 | 10,000 | — | — |
| 2002-05-02 | $4.01 | $4.01 | 0 | — | — |
| 2002-05-01 | $4.01 | $4.01 | 7,500 | — | — |
| 2002-04-30 | $4.00 | $4.00 | 20,900 | — | — |
| 2002-04-29 | $4.01 | $4.01 | 1,000 | — | — |
| 2002-04-26 | $4.08 | $4.08 | 9,200 | — | — |
| 2002-04-25 | $4.15 | $4.15 | 2,900 | — | — |
| 2002-04-24 | $4.01 | $4.01 | 16,000 | — | — |
| 2002-04-23 | $4.24 | $4.24 | 9,400 | — | — |
| 2002-04-22 | $4.14 | $4.14 | 3,600 | — | — |
| 2002-04-19 | $4.24 | $4.24 | 100 | — | — |
| 2002-04-18 | $4.24 | $4.24 | 10,500 | — | — |
| 2002-04-17 | $4.19 | $4.19 | 3,600 | — | — |
| 2002-04-16 | $4.25 | $4.25 | 2,300 | — | — |
| 2002-04-15 | $4.24 | $4.24 | 3,400 | — | — |
| 2002-04-12 | $4.19 | $4.19 | 8,800 | — | — |
| 2002-04-11 | $4.19 | $4.19 | 1,600 | — | — |
| 2002-04-10 | $4.19 | $4.19 | 6,100 | — | — |
| 2002-04-09 | $4.65 | $4.65 | 2,400 | — | — |
| 2002-04-08 | $4.69 | $4.69 | 2,500 | — | — |
| 2002-04-05 | $4.45 | $4.45 | 0 | — | — |
| 2002-04-04 | $4.45 | $4.45 | 100 | — | — |
| 2002-04-03 | $4.45 | $4.45 | 2,600 | — | — |
| 2002-04-02 | $4.40 | $4.40 | 0 | — | — |
| 2002-04-01 | $4.40 | $4.40 | 7,100 | — | — |
| 2002-03-28 | $4.67 | $4.67 | 6,700 | — | — |
| 2002-03-27 | $4.45 | $4.45 | 2,800 | — | — |
| 2002-03-26 | $4.44 | $4.44 | 7,800 | — | — |
| 2002-03-25 | $4.40 | $4.40 | 0 | — | — |
| 2002-03-22 | $4.40 | $4.40 | 3,300 | — | — |
| 2002-03-21 | $4.41 | $4.41 | 600 | — | — |
| 2002-03-20 | $4.44 | $4.44 | 400 | — | — |
| 2002-03-19 | $4.42 | $4.42 | 200 | — | — |
| 2002-03-18 | $5.00 | $5.00 | 0 | — | — |
| 2002-03-15 | $5.00 | $5.00 | 3,900 | — | — |
| 2002-03-14 | $4.50 | $4.50 | 2,000 | — | — |
| 2002-03-13 | $4.51 | $4.51 | 3,000 | — | — |
| 2002-03-12 | $4.69 | $4.69 | 3,500 | — | — |
| 2002-03-11 | $4.29 | $4.29 | 100 | — | — |
| 2002-03-08 | $4.58 | $4.58 | 3,000 | — | — |
| 2002-03-07 | $4.21 | $4.21 | 4,100 | — | — |
| 2002-03-06 | $4.17 | $4.17 | 8,100 | — | — |
| 2002-03-05 | $4.22 | $4.22 | 1,200 | — | — |
| 2002-03-04 | $4.40 | $4.40 | 0 | — | — |
| 2002-03-01 | $4.40 | $4.40 | 1,200 | — | — |
| 2002-02-28 | $4.22 | $4.22 | 1,000 | — | — |
| 2002-02-27 | $4.23 | $4.23 | 3,700 | — | — |
| 2002-02-26 | $4.20 | $4.20 | 2,200 | — | — |
| 2002-02-25 | $4.30 | $4.30 | 17,300 | — | — |
| 2002-02-22 | $4.50 | $4.50 | 12,900 | — | — |
| 2002-02-21 | $4.77 | $4.77 | 12,000 | — | — |
| 2002-02-20 | $5.05 | $5.05 | 7,500 | — | — |
| 2002-02-19 | $5.05 | $5.05 | 300 | — | — |
| 2002-02-15 | $5.19 | $5.19 | 5,500 | — | — |
| 2002-02-14 | $5.00 | $5.00 | 24,700 | — | — |
| 2002-02-13 | $5.15 | $5.15 | 10,200 | — | — |
| 2002-02-12 | $5.15 | $5.15 | 3,800 | — | — |
| 2002-02-11 | $5.25 | $5.25 | 2,700 | — | — |
| 2002-02-08 | $5.06 | $5.06 | 27,000 | — | — |
| 2002-02-07 | $5.24 | $5.24 | 900 | — | — |
| 2002-02-06 | $5.40 | $5.40 | 24,300 | — | — |
| 2002-02-05 | $5.45 | $5.45 | 2,800 | — | — |
| 2002-02-04 | $5.40 | $5.40 | 42,500 | — | — |
| 2002-02-01 | $5.33 | $5.33 | 84,300 | — | — |
| 2002-01-31 | $5.25 | $5.25 | 34,700 | — | — |
| 2002-01-30 | $5.30 | $5.30 | 137,900 | — | — |
| 2002-01-29 | $5.50 | $5.50 | 400 | — | — |
| 2002-01-28 | $5.53 | $5.53 | 29,100 | — | — |
| 2002-01-25 | $5.25 | $5.25 | 2,200 | — | — |
| 2002-01-24 | $5.20 | $5.20 | 4,100 | — | — |
| 2002-01-23 | $4.90 | $4.90 | 14,600 | — | — |
| 2002-01-22 | $4.90 | $4.90 | 2,000 | — | — |
| 2002-01-18 | $4.82 | $4.82 | 6,700 | — | — |
| 2002-01-17 | $4.85 | $4.85 | 2,000 | — | — |
| 2002-01-16 | $5.30 | $5.30 | 500 | — | — |
| 2002-01-15 | $5.30 | $5.30 | 25,300 | — | — |
| 2002-01-14 | $5.60 | $5.60 | 9,200 | — | — |
| 2002-01-11 | $6.00 | $6.00 | 13,200 | — | — |
| 2002-01-10 | $6.05 | $6.05 | 8,500 | — | — |
| 2002-01-09 | $6.00 | $6.00 | 17,600 | — | — |
| 2002-01-08 | $5.65 | $5.65 | 2,000 | — | — |
| 2002-01-07 | $5.60 | $5.60 | 19,200 | — | — |
| 2002-01-04 | $5.25 | $5.25 | 11,200 | — | — |
| 2002-01-03 | $4.75 | $4.75 | 25,400 | — | — |
| 2002-01-02 | $4.56 | $4.56 | 5,300 | — | — |