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
- 2000-06-16 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 | $1.37 | $1.37 | 859,950 | — | — |
| 2002-12-30 | $1.37 | $1.37 | 434,250 | — | — |
| 2002-12-27 | $1.40 | $1.40 | 103,050 | — | — |
| 2002-12-26 | $1.42 | $1.42 | 633,600 | — | — |
| 2002-12-24 | $1.44 | $1.44 | 134,550 | — | — |
| 2002-12-23 | $1.46 | $1.46 | 401,850 | — | — |
| 2002-12-20 | $1.38 | $1.38 | 601,650 | — | — |
| 2002-12-19 | $1.38 | $1.38 | 264,150 | — | — |
| 2002-12-18 | $1.38 | $1.38 | 364,050 | — | — |
| 2002-12-17 | $1.47 | $1.47 | 86,850 | — | — |
| 2002-12-16 | $1.48 | $1.48 | 251,100 | — | — |
| 2002-12-13 | $1.45 | $1.45 | 144,000 | — | — |
| 2002-12-12 | $1.52 | $1.52 | 217,800 | — | — |
| 2002-12-11 | $1.53 | $1.53 | 389,700 | — | — |
| 2002-12-10 | $1.52 | $1.52 | 2,641,950 | — | — |
| 2002-12-09 | $1.51 | $1.51 | 2,190,150 | — | — |
| 2002-12-06 | $1.60 | $1.60 | 1,800,450 | — | — |
| 2002-12-05 | $1.60 | $1.60 | 2,370,150 | — | — |
| 2002-12-04 | $1.60 | $1.60 | 133,200 | — | — |
| 2002-12-03 | $1.62 | $1.62 | 278,100 | — | — |
| 2002-12-02 | $1.64 | $1.64 | 181,800 | — | — |
| 2002-11-29 | $1.62 | $1.62 | 164,250 | — | — |
| 2002-11-27 | $1.64 | $1.64 | 476,100 | — | — |
| 2002-11-26 | $1.58 | $1.58 | 548,550 | — | — |
| 2002-11-25 | $1.66 | $1.66 | 454,950 | — | — |
| 2002-11-22 | $1.60 | $1.60 | 421,200 | — | — |
| 2002-11-21 | $1.58 | $1.58 | 476,550 | — | — |
| 2002-11-20 | $1.53 | $1.53 | 477,000 | — | — |
| 2002-11-19 | $1.51 | $1.51 | 113,850 | — | — |
| 2002-11-18 | $1.50 | $1.50 | 144,000 | — | — |
| 2002-11-15 | $1.54 | $1.54 | 334,350 | — | — |
| 2002-11-14 | $1.55 | $1.55 | 331,650 | — | — |
| 2002-11-13 | $1.47 | $1.47 | 1,330,650 | — | — |
| 2002-11-12 | $1.48 | $1.48 | 322,200 | — | — |
| 2002-11-11 | $1.42 | $1.42 | 242,550 | — | — |
| 2002-11-08 | $1.45 | $1.45 | 1,340,100 | — | — |
| 2002-11-07 | $1.44 | $1.44 | 335,700 | — | — |
| 2002-11-06 | $1.48 | $1.48 | 436,050 | — | — |
| 2002-11-05 | $1.49 | $1.49 | 241,650 | — | — |
| 2002-11-04 | $1.49 | $1.49 | 310,950 | — | — |
| 2002-11-01 | $1.49 | $1.49 | 175,050 | — | — |
| 2002-10-31 | $1.49 | $1.49 | 262,350 | — | — |
| 2002-10-30 | $1.45 | $1.45 | 337,950 | — | — |
| 2002-10-29 | $1.47 | $1.47 | 479,700 | — | — |
| 2002-10-28 | $1.54 | $1.54 | 358,200 | — | — |
| 2002-10-25 | $1.58 | $1.58 | 554,400 | — | — |
| 2002-10-24 | $1.75 | $1.75 | 165,600 | — | — |
| 2002-10-23 | $1.81 | $1.81 | 230,400 | — | — |
| 2002-10-22 | $1.72 | $1.72 | 208,350 | — | — |
| 2002-10-21 | $1.72 | $1.72 | 180,900 | — | — |
| 2002-10-18 | $1.71 | $1.71 | 224,100 | — | — |
| 2002-10-17 | $1.66 | $1.66 | 203,400 | — | — |
| 2002-10-16 | $1.63 | $1.63 | 151,650 | — | — |
| 2002-10-15 | $1.69 | $1.69 | 219,600 | — | — |
| 2002-10-14 | $1.62 | $1.62 | 155,700 | — | — |
| 2002-10-11 | $1.66 | $1.66 | 427,500 | — | — |
| 2002-10-10 | $1.35 | $1.35 | 387,900 | — | — |
| 2002-10-09 | $1.52 | $1.52 | 298,800 | — | — |
| 2002-10-08 | $1.64 | $1.64 | 146,700 | — | — |
| 2002-10-07 | $1.63 | $1.63 | 84,150 | — | — |
| 2002-10-04 | $1.62 | $1.62 | 102,600 | — | — |
| 2002-10-03 | $1.66 | $1.66 | 145,350 | — | — |
| 2002-10-02 | $1.68 | $1.68 | 473,850 | — | — |
| 2002-10-01 | $1.67 | $1.67 | 318,600 | — | — |
| 2002-09-30 | $1.78 | $1.78 | 436,050 | — | — |
| 2002-09-27 | $1.67 | $1.67 | 131,400 | — | — |
| 2002-09-26 | $1.76 | $1.76 | 146,250 | — | — |
| 2002-09-25 | $1.69 | $1.69 | 144,450 | — | — |
| 2002-09-24 | $1.67 | $1.67 | 106,650 | — | — |
| 2002-09-23 | $1.68 | $1.68 | 299,250 | — | — |
| 2002-09-20 | $1.70 | $1.70 | 510,750 | — | — |
| 2002-09-19 | $1.78 | $1.78 | 371,250 | — | — |
| 2002-09-18 | $1.74 | $1.74 | 111,150 | — | — |
| 2002-09-17 | $1.73 | $1.73 | 115,650 | — | — |
| 2002-09-16 | $1.73 | $1.73 | 139,500 | — | — |
| 2002-09-13 | $1.80 | $1.80 | 167,400 | — | — |
| 2002-09-12 | $1.73 | $1.73 | 126,450 | — | — |
| 2002-09-11 | $1.67 | $1.67 | 319,950 | — | — |
| 2002-09-10 | $1.69 | $1.69 | 115,200 | — | — |
| 2002-09-09 | $1.69 | $1.69 | 74,250 | — | — |
| 2002-09-06 | $1.70 | $1.70 | 249,750 | — | — |
| 2002-09-05 | $1.68 | $1.68 | 155,700 | — | — |
| 2002-09-04 | $1.72 | $1.72 | 164,700 | — | — |
| 2002-09-03 | $1.64 | $1.64 | 321,750 | — | — |
| 2002-08-30 | $1.64 | $1.64 | 223,650 | — | — |
| 2002-08-29 | $1.70 | $1.70 | 67,050 | — | — |
| 2002-08-28 | $1.61 | $1.61 | 112,950 | — | — |
| 2002-08-27 | $1.66 | $1.66 | 355,050 | — | — |
| 2002-08-26 | $1.85 | $1.85 | 540,000 | — | — |
| 2002-08-23 | $1.78 | $1.78 | 389,250 | — | — |
| 2002-08-22 | $1.66 | $1.66 | 224,550 | — | — |
| 2002-08-21 | $1.74 | $1.74 | 227,250 | — | — |
| 2002-08-20 | $1.67 | $1.67 | 174,150 | — | — |
| 2002-08-19 | $1.78 | $1.78 | 150,750 | — | — |
| 2002-08-16 | $1.76 | $1.76 | 382,950 | — | — |
| 2002-08-15 | $1.67 | $1.67 | 355,500 | — | — |
| 2002-08-14 | $1.73 | $1.73 | 497,250 | — | — |
| 2002-08-13 | $1.67 | $1.67 | 238,050 | — | — |
| 2002-08-12 | $1.74 | $1.74 | 100,800 | — | — |
| 2002-08-09 | $1.77 | $1.77 | 208,800 | — | — |
| 2002-08-08 | $1.78 | $1.78 | 463,950 | — | — |
| 2002-08-07 | $1.76 | $1.76 | 328,950 | — | — |
| 2002-08-06 | $1.78 | $1.78 | 831,150 | — | — |
| 2002-08-05 | $1.64 | $1.64 | 575,550 | — | — |
| 2002-08-02 | $1.67 | $1.67 | 877,500 | — | — |
| 2002-08-01 | $1.56 | $1.56 | 868,500 | — | — |
| 2002-07-31 | $1.56 | $1.56 | 2,286,450 | — | — |
| 2002-07-30 | $1.55 | $1.55 | 1,107,900 | — | — |
| 2002-07-29 | $1.39 | $1.39 | 223,200 | — | — |
| 2002-07-26 | $1.43 | $1.43 | 215,550 | — | — |
| 2002-07-25 | $1.38 | $1.38 | 265,950 | — | — |
| 2002-07-24 | $1.34 | $1.34 | 338,850 | — | — |
| 2002-07-23 | $1.28 | $1.28 | 314,550 | — | — |
| 2002-07-22 | $1.43 | $1.43 | 197,550 | — | — |
| 2002-07-19 | $1.48 | $1.48 | 307,350 | — | — |
| 2002-07-18 | $1.54 | $1.54 | 311,850 | — | — |
| 2002-07-17 | $1.73 | $1.73 | 359,100 | — | — |
| 2002-07-16 | $1.56 | $1.56 | 247,050 | — | — |
| 2002-07-15 | $1.64 | $1.64 | 376,200 | — | — |
| 2002-07-12 | $1.71 | $1.71 | 401,850 | — | — |
| 2002-07-11 | $1.77 | $1.77 | 975,600 | — | — |
| 2002-07-10 | $1.75 | $1.75 | 625,050 | — | — |
| 2002-07-09 | $1.76 | $1.76 | 427,950 | — | — |
| 2002-07-08 | $1.70 | $1.70 | 335,700 | — | — |
| 2002-07-05 | $1.80 | $1.80 | 113,400 | — | — |
| 2002-07-03 | $1.75 | $1.75 | 400,050 | — | — |
| 2002-07-02 | $1.76 | $1.76 | 273,150 | — | — |
| 2002-07-01 | $1.82 | $1.82 | 366,750 | — | — |
| 2002-06-28 | $1.88 | $1.88 | 485,100 | — | — |
| 2002-06-27 | $1.89 | $1.89 | 223,200 | — | — |
| 2002-06-26 | $1.88 | $1.88 | 336,150 | — | — |
| 2002-06-25 | $1.86 | $1.86 | 221,400 | — | — |
| 2002-06-24 | $1.93 | $1.93 | 176,850 | — | — |
| 2002-06-21 | $1.87 | $1.87 | 1,172,700 | — | — |
| 2002-06-20 | $1.83 | $1.83 | 162,900 | — | — |
| 2002-06-19 | $1.83 | $1.83 | 270,450 | — | — |
| 2002-06-18 | $1.89 | $1.89 | 137,700 | — | — |
| 2002-06-17 | $1.90 | $1.90 | 248,850 | — | — |
| 2002-06-14 | $1.84 | $1.84 | 213,300 | — | — |
| 2002-06-13 | $1.82 | $1.82 | 499,950 | — | — |
| 2002-06-12 | $1.76 | $1.76 | 371,700 | — | — |
| 2002-06-11 | $1.90 | $1.90 | 428,850 | — | — |
| 2002-06-10 | $1.94 | $1.94 | 469,350 | — | — |
| 2002-06-07 | $1.98 | $1.98 | 435,150 | — | — |
| 2002-06-06 | $1.97 | $1.97 | 301,050 | — | — |
| 2002-06-05 | $2.00 | $2.00 | 493,650 | — | — |
| 2002-06-04 | $2.02 | $2.02 | 355,950 | — | — |
| 2002-06-03 | $2.03 | $2.03 | 440,550 | — | — |
| 2002-05-31 | $2.10 | $2.10 | 244,350 | — | — |
| 2002-05-30 | $2.05 | $2.05 | 238,950 | — | — |
| 2002-05-29 | $2.03 | $2.03 | 370,800 | — | — |
| 2002-05-28 | $2.04 | $2.04 | 269,550 | — | — |
| 2002-05-24 | $2.00 | $2.00 | 119,700 | — | — |
| 2002-05-23 | $2.04 | $2.04 | 378,450 | — | — |
| 2002-05-22 | $2.00 | $2.00 | 256,050 | — | — |
| 2002-05-21 | $1.99 | $1.99 | 387,900 | — | — |
| 2002-05-20 | $1.99 | $1.99 | 714,600 | — | — |
| 2002-05-17 | $2.00 | $2.00 | 157,950 | — | — |
| 2002-05-16 | $2.03 | $2.03 | 180,900 | — | — |
| 2002-05-15 | $2.00 | $2.00 | 467,100 | — | — |
| 2002-05-14 | $1.99 | $1.99 | 412,200 | — | — |
| 2002-05-13 | $1.99 | $1.99 | 575,550 | — | — |
| 2002-05-10 | $1.91 | $1.91 | 1,531,350 | — | — |
| 2002-05-09 | $1.94 | $1.94 | 262,350 | — | — |
| 2002-05-08 | $2.09 | $2.09 | 547,200 | — | — |
| 2002-05-07 | $2.00 | $2.00 | 1,041,300 | — | — |
| 2002-05-06 | $2.13 | $2.13 | 841,500 | — | — |
| 2002-05-03 | $2.24 | $2.24 | 392,400 | — | — |
| 2002-05-02 | $2.22 | $2.22 | 945,450 | — | — |
| 2002-05-01 | $2.22 | $2.22 | 562,950 | — | — |
| 2002-04-30 | $2.26 | $2.26 | 654,750 | — | — |
| 2002-04-29 | $2.24 | $2.24 | 1,633,500 | — | — |
| 2002-04-26 | $2.28 | $2.28 | 1,066,950 | — | — |
| 2002-04-25 | $2.33 | $2.33 | 1,532,700 | — | — |
| 2002-04-24 | $2.42 | $2.42 | 2,860,650 | — | — |
| 2002-04-23 | $2.27 | $2.27 | 1,432,800 | — | — |
| 2002-04-22 | $2.14 | $2.14 | 123,300 | — | — |
| 2002-04-19 | $2.21 | $2.21 | 138,150 | — | — |
| 2002-04-18 | $2.21 | $2.21 | 284,850 | — | — |
| 2002-04-17 | $2.23 | $2.23 | 946,800 | — | — |
| 2002-04-16 | $2.24 | $2.24 | 582,750 | — | — |
| 2002-04-15 | $2.19 | $2.19 | 355,500 | — | — |
| 2002-04-12 | $2.13 | $2.13 | 388,800 | — | — |
| 2002-04-11 | $2.06 | $2.06 | 428,400 | — | — |
| 2002-04-10 | $2.03 | $2.03 | 643,950 | — | — |
| 2002-04-09 | $2.04 | $2.04 | 213,300 | — | — |
| 2002-04-08 | $2.06 | $2.06 | 193,950 | — | — |
| 2002-04-05 | $2.05 | $2.05 | 195,300 | — | — |
| 2002-04-04 | $2.09 | $2.09 | 243,000 | — | — |
| 2002-04-03 | $2.03 | $2.03 | 264,150 | — | — |
| 2002-04-02 | $2.06 | $2.06 | 477,000 | — | — |
| 2002-04-01 | $2.08 | $2.08 | 2,281,500 | — | — |
| 2002-03-28 | $2.09 | $2.09 | 438,750 | — | — |
| 2002-03-27 | $2.06 | $2.06 | 538,200 | — | — |
| 2002-03-26 | $2.09 | $2.09 | 467,550 | — | — |
| 2002-03-25 | $2.16 | $2.16 | 200,250 | — | — |
| 2002-03-22 | $2.19 | $2.19 | 1,472,850 | — | — |
| 2002-03-21 | $2.22 | $2.22 | 295,200 | — | — |
| 2002-03-20 | $2.20 | $2.20 | 226,800 | — | — |
| 2002-03-19 | $2.19 | $2.19 | 561,600 | — | — |
| 2002-03-18 | $2.13 | $2.13 | 270,000 | — | — |
| 2002-03-15 | $2.10 | $2.10 | 762,300 | — | — |
| 2002-03-14 | $2.09 | $2.09 | 463,950 | — | — |
| 2002-03-13 | $2.06 | $2.06 | 307,350 | — | — |
| 2002-03-12 | $2.06 | $2.06 | 426,150 | — | — |
| 2002-03-11 | $2.02 | $2.02 | 180,900 | — | — |
| 2002-03-08 | $2.03 | $2.03 | 307,350 | — | — |
| 2002-03-07 | $2.04 | $2.04 | 484,200 | — | — |
| 2002-03-06 | $2.07 | $2.07 | 247,050 | — | — |
| 2002-03-05 | $2.11 | $2.11 | 362,700 | — | — |
| 2002-03-04 | $2.04 | $2.04 | 808,200 | — | — |
| 2002-03-01 | $2.02 | $2.02 | 710,100 | — | — |
| 2002-02-28 | $2.04 | $2.04 | 787,050 | — | — |
| 2002-02-27 | $2.03 | $2.03 | 470,250 | — | — |
| 2002-02-26 | $2.08 | $2.08 | 746,550 | — | — |
| 2002-02-25 | $2.04 | $2.04 | 802,800 | — | — |
| 2002-02-22 | $2.07 | $2.07 | 519,750 | — | — |
| 2002-02-21 | $1.92 | $1.92 | 329,400 | — | — |
| 2002-02-20 | $1.99 | $1.99 | 520,200 | — | — |
| 2002-02-19 | $2.00 | $2.00 | 436,950 | — | — |
| 2002-02-15 | $1.99 | $1.99 | 567,900 | — | — |
| 2002-02-14 | $2.13 | $2.13 | 1,045,800 | — | — |
| 2002-02-13 | $2.19 | $2.19 | 1,802,250 | — | — |
| 2002-02-12 | $2.04 | $2.04 | 1,512,900 | — | — |
| 2002-02-11 | $1.91 | $1.91 | 1,343,250 | — | — |
| 2002-02-08 | $2.01 | $2.01 | 1,083,150 | — | — |
| 2002-02-07 | $2.13 | $2.13 | 376,650 | — | — |
| 2002-02-06 | $2.20 | $2.20 | 410,850 | — | — |
| 2002-02-05 | $2.22 | $2.22 | 450,900 | — | — |
| 2002-02-04 | $2.23 | $2.23 | 1,328,850 | — | — |
| 2002-02-01 | $2.25 | $2.25 | 2,463,750 | — | — |
| 2002-01-31 | $2.06 | $2.06 | 985,950 | — | — |
| 2002-01-30 | $1.89 | $1.89 | 173,700 | — | — |
| 2002-01-29 | $1.94 | $1.94 | 181,350 | — | — |
| 2002-01-28 | $1.96 | $1.96 | 99,000 | — | — |
| 2002-01-25 | $1.96 | $1.96 | 318,150 | — | — |
| 2002-01-24 | $1.94 | $1.94 | 74,250 | — | — |
| 2002-01-23 | $1.98 | $1.98 | 211,500 | — | — |
| 2002-01-22 | $1.94 | $1.94 | 582,750 | — | — |
| 2002-01-18 | $1.86 | $1.86 | 499,500 | — | — |
| 2002-01-17 | $1.93 | $1.93 | 231,300 | — | — |
| 2002-01-16 | $1.96 | $1.96 | 400,050 | — | — |
| 2002-01-15 | $1.99 | $1.99 | 363,600 | — | — |
| 2002-01-14 | $2.04 | $2.04 | 1,207,350 | — | — |
| 2002-01-11 | $1.96 | $1.96 | 408,600 | — | — |
| 2002-01-10 | $2.00 | $2.00 | 388,800 | — | — |
| 2002-01-09 | $2.00 | $2.00 | 451,800 | — | — |
| 2002-01-08 | $2.00 | $2.00 | 583,200 | — | — |
| 2002-01-07 | $1.97 | $1.97 | 666,000 | — | — |
| 2002-01-04 | $2.01 | $2.01 | 864,450 | — | — |
| 2002-01-03 | $2.04 | $2.04 | 491,850 | — | — |
| 2002-01-02 | $2.17 | $2.17 | 639,000 | — | — |