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
- 2001-10-22 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 | $3.77 | $4.13 | 0 | — | — |
| 2002-12-30 | $3.77 | $4.13 | 0 | — | — |
| 2002-12-27 | $3.77 | $4.13 | 0 | — | — |
| 2002-12-26 | $3.77 | $4.13 | 1,000 | — | — |
| 2002-12-24 | $3.68 | $4.03 | 0 | — | — |
| 2002-12-23 | $3.68 | $4.03 | 0 | — | — |
| 2002-12-20 | $3.68 | $4.03 | 15,000 | — | — |
| 2002-12-19 | $3.69 | $4.04 | 500 | — | — |
| 2002-12-18 | $3.62 | $3.96 | 2,000 | — | — |
| 2002-12-17 | $3.60 | $3.94 | 1,500 | — | — |
| 2002-12-16 | $3.51 | $3.84 | 0 | — | — |
| 2002-12-13 | $3.51 | $3.84 | 0 | — | — |
| 2002-12-12 | $3.51 | $3.84 | 1,500 | — | — |
| 2002-12-11 | $3.54 | $3.88 | 0 | — | — |
| 2002-12-10 | $3.54 | $3.88 | 0 | — | — |
| 2002-12-09 | $3.54 | $3.88 | 2,500 | — | — |
| 2002-12-06 | $3.68 | $4.03 | 0 | — | — |
| 2002-12-05 | $3.68 | $4.03 | 0 | — | — |
| 2002-12-04 | $3.68 | $4.03 | 0 | — | — |
| 2002-12-03 | $3.68 | $4.03 | 4,000 | — | — |
| 2002-12-02 | $3.76 | $4.12 | 500 | — | — |
| 2002-11-29 | $3.56 | $3.90 | 0 | — | — |
| 2002-11-27 | $3.56 | $3.90 | 0 | — | — |
| 2002-11-26 | $3.56 | $3.90 | 1,000 | — | — |
| 2002-11-25 | $3.52 | $3.85 | 5,000 | — | — |
| 2002-11-22 | $3.60 | $3.94 | 0 | — | — |
| 2002-11-21 | $3.60 | $3.94 | 16,500 | — | — |
| 2002-11-20 | $3.60 | $3.94 | 0 | — | — |
| 2002-11-19 | $3.60 | $3.94 | 0 | — | — |
| 2002-11-18 | $3.60 | $3.94 | 6,500 | — | — |
| 2002-11-15 | $3.57 | $3.91 | 0 | — | — |
| 2002-11-14 | $3.57 | $3.91 | 18,500 | — | — |
| 2002-11-13 | $3.60 | $3.95 | 500 | — | — |
| 2002-11-12 | $3.58 | $3.92 | 1,000 | — | — |
| 2002-11-11 | $3.56 | $3.90 | 0 | — | — |
| 2002-11-08 | $3.56 | $3.90 | 0 | — | — |
| 2002-11-07 | $3.56 | $3.90 | 0 | — | — |
| 2002-11-06 | $3.56 | $3.90 | 500 | — | — |
| 2002-11-05 | $3.56 | $3.90 | 500 | — | — |
| 2002-11-04 | $3.45 | $3.78 | 0 | — | — |
| 2002-11-01 | $3.45 | $3.78 | 0 | — | — |
| 2002-10-31 | $3.45 | $3.78 | 0 | — | — |
| 2002-10-30 | $3.45 | $3.78 | 0 | — | — |
| 2002-10-29 | $3.45 | $3.78 | 2,000 | — | — |
| 2002-10-28 | $3.55 | $3.89 | 0 | — | — |
| 2002-10-25 | $3.55 | $3.89 | 4,000 | — | — |
| 2002-10-24 | $3.44 | $3.77 | 0 | — | — |
| 2002-10-23 | $3.44 | $3.77 | 2,500 | — | — |
| 2002-10-22 | $3.42 | $3.74 | 10,000 | — | — |
| 2002-10-21 | $3.32 | $3.64 | 30,500 | — | — |
| 2002-10-18 | $3.44 | $3.77 | 500 | — | — |
| 2002-10-17 | $3.43 | $3.76 | 2,000 | — | — |
| 2002-10-16 | $3.28 | $3.59 | 500 | — | — |
| 2002-10-15 | $3.26 | $3.57 | 0 | — | — |
| 2002-10-14 | $3.26 | $3.57 | 2,500 | — | — |
| 2002-10-11 | $3.38 | $3.70 | 5,500 | — | — |
| 2002-10-10 | $3.40 | $3.72 | 0 | — | — |
| 2002-10-09 | $3.40 | $3.72 | 15,500 | — | — |
| 2002-10-08 | $3.60 | $3.67 | 0 | — | — |
| 2002-10-07 | $3.60 | $3.67 | 5,000 | — | — |
| 2002-10-04 | $3.70 | $3.77 | 3,000 | — | — |
| 2002-10-03 | $3.52 | $3.59 | 0 | — | — |
| 2002-10-02 | $3.52 | $3.59 | 0 | — | — |
| 2002-10-01 | $3.52 | $3.59 | 1,500 | — | — |
| 2002-09-30 | $3.52 | $3.59 | 3,500 | — | — |
| 2002-09-27 | $3.52 | $3.59 | 5,000 | — | — |
| 2002-09-26 | $3.46 | $3.53 | 3,500 | — | — |
| 2002-09-25 | $3.30 | $3.36 | 18,000 | — | — |
| 2002-09-24 | $3.45 | $3.52 | 0 | — | — |
| 2002-09-23 | $3.45 | $3.52 | 3,000 | — | — |
| 2002-09-20 | $3.62 | $3.69 | 0 | — | — |
| 2002-09-19 | $3.62 | $3.69 | 0 | — | — |
| 2002-09-18 | $3.62 | $3.69 | 1,000 | — | — |
| 2002-09-17 | $3.66 | $3.73 | 0 | — | — |
| 2002-09-16 | $3.66 | $3.73 | 0 | — | — |
| 2002-09-13 | $3.66 | $3.73 | 2,000 | — | — |
| 2002-09-12 | $3.64 | $3.71 | 0 | — | — |
| 2002-09-11 | $3.64 | $3.71 | 5,000 | — | — |
| 2002-09-10 | $3.64 | $3.71 | 500 | — | — |
| 2002-09-09 | $3.63 | $3.70 | 5,000 | — | — |
| 2002-09-06 | $3.65 | $3.72 | 0 | — | — |
| 2002-09-05 | $3.65 | $3.72 | 1,000 | — | — |
| 2002-09-04 | $3.65 | $3.72 | 4,500 | — | — |
| 2002-09-03 | $3.68 | $3.75 | 1,500 | — | — |
| 2002-08-30 | $3.70 | $3.77 | 0 | — | — |
| 2002-08-29 | $3.70 | $3.77 | 0 | — | — |
| 2002-08-28 | $3.70 | $3.77 | 0 | — | — |
| 2002-08-27 | $3.70 | $3.77 | 0 | — | — |
| 2002-08-26 | $3.70 | $3.77 | 6,000 | — | — |
| 2002-08-23 | $3.67 | $3.74 | 4,500 | — | — |
| 2002-08-22 | $3.70 | $3.77 | 14,000 | — | — |
| 2002-08-21 | $3.68 | $3.75 | 0 | — | — |
| 2002-08-20 | $3.68 | $3.75 | 8,000 | — | — |
| 2002-08-19 | $3.62 | $3.69 | 0 | — | — |
| 2002-08-16 | $3.62 | $3.69 | 1,500 | — | — |
| 2002-08-15 | $3.50 | $3.57 | 6,500 | — | — |
| 2002-08-14 | $3.25 | $3.31 | 8,000 | — | — |
| 2002-08-13 | $3.20 | $3.26 | 0 | — | — |
| 2002-08-12 | $3.20 | $3.26 | 8,000 | — | — |
| 2002-08-09 | $3.22 | $3.28 | 2,500 | — | — |
| 2002-08-08 | $3.20 | $3.26 | 2,500 | — | — |
| 2002-08-07 | $3.16 | $3.22 | 1,500 | — | — |
| 2002-08-06 | $3.06 | $3.12 | 5,000 | — | — |
| 2002-08-05 | $3.11 | $3.17 | 10,000 | — | — |
| 2002-08-02 | $3.26 | $3.32 | 2,000 | — | — |
| 2002-08-01 | $3.25 | $3.31 | 0 | — | — |
| 2002-07-31 | $3.25 | $3.31 | 1,000 | — | — |
| 2002-07-30 | $3.24 | $3.30 | 11,500 | — | — |
| 2002-07-29 | $3.36 | $3.42 | 7,500 | — | — |
| 2002-07-26 | $3.34 | $3.40 | 14,500 | — | — |
| 2002-07-25 | $3.26 | $3.32 | 9,000 | — | — |
| 2002-07-24 | $3.11 | $3.17 | 3,500 | — | — |
| 2002-07-23 | $3.29 | $3.35 | 13,500 | — | — |
| 2002-07-22 | $3.48 | $3.55 | 8,500 | — | — |
| 2002-07-19 | $3.44 | $3.50 | 9,500 | — | — |
| 2002-07-18 | $3.49 | $3.56 | 0 | — | — |
| 2002-07-17 | $3.49 | $3.56 | 5,500 | — | — |
| 2002-07-16 | $3.54 | $3.61 | 6,000 | — | — |
| 2002-07-15 | $3.60 | $3.67 | 3,500 | — | — |
| 2002-07-12 | $3.60 | $3.67 | 8,500 | — | — |
| 2002-07-11 | $3.60 | $3.67 | 500 | — | — |
| 2002-07-10 | $3.72 | $3.79 | 1,500 | — | — |
| 2002-07-09 | $3.71 | $3.78 | 0 | — | — |
| 2002-07-08 | $3.71 | $3.78 | 6,000 | — | — |
| 2002-07-05 | $3.74 | $3.81 | 1,000 | — | — |
| 2002-07-03 | $3.72 | $3.79 | 2,000 | — | — |
| 2002-07-02 | $3.70 | $3.77 | 500 | — | — |
| 2002-07-01 | $3.68 | $3.75 | 4,000 | — | — |
| 2002-06-28 | $3.66 | $3.73 | 2,500 | — | — |
| 2002-06-27 | $3.66 | $3.73 | 2,500 | — | — |
| 2002-06-26 | $3.64 | $3.71 | 3,000 | — | — |
| 2002-06-25 | $3.64 | $3.71 | 4,000 | — | — |
| 2002-06-24 | $3.72 | $3.79 | 0 | — | — |
| 2002-06-21 | $3.72 | $3.79 | 11,500 | — | — |
| 2002-06-20 | $3.77 | $3.84 | 5,500 | — | — |
| 2002-06-19 | $3.72 | $3.79 | 10,500 | — | — |
| 2002-06-18 | $3.55 | $3.62 | 7,500 | — | — |
| 2002-06-17 | $3.45 | $3.52 | 1,000 | — | — |
| 2002-06-14 | $3.56 | $3.63 | 32,000 | — | — |
| 2002-06-13 | $3.53 | $3.60 | 2,500 | — | — |
| 2002-06-12 | $3.52 | $3.59 | 0 | — | — |
| 2002-06-11 | $3.52 | $3.59 | 2,500 | — | — |
| 2002-06-10 | $3.55 | $3.62 | 3,000 | — | — |
| 2002-06-07 | $3.52 | $3.59 | 0 | — | — |
| 2002-06-06 | $3.52 | $3.59 | 1,500 | — | — |
| 2002-06-05 | $3.52 | $3.59 | 4,000 | — | — |
| 2002-06-04 | $3.53 | $3.60 | 1,000 | — | — |
| 2002-06-03 | $3.49 | $3.56 | 4,500 | — | — |
| 2002-05-31 | $3.45 | $3.52 | 1,000 | — | — |
| 2002-05-30 | $3.36 | $3.42 | 7,500 | — | — |
| 2002-05-29 | $3.40 | $3.46 | 1,500 | — | — |
| 2002-05-28 | $3.44 | $3.50 | 0 | — | — |
| 2002-05-24 | $3.44 | $3.50 | 500 | — | — |
| 2002-05-23 | $3.47 | $3.53 | 0 | — | — |
| 2002-05-22 | $3.47 | $3.53 | 3,000 | — | — |
| 2002-05-21 | $3.51 | $3.58 | 500 | — | — |
| 2002-05-20 | $3.51 | $3.58 | 1,500 | — | — |
| 2002-05-17 | $3.50 | $3.57 | 16,500 | — | — |
| 2002-05-16 | $3.40 | $3.46 | 1,500 | — | — |
| 2002-05-15 | $3.30 | $3.36 | 1,000 | — | — |
| 2002-05-14 | $3.29 | $3.35 | 6,000 | — | — |
| 2002-05-13 | $3.37 | $3.43 | 4,500 | — | — |
| 2002-05-10 | $3.43 | $3.49 | 0 | — | — |
| 2002-05-09 | $3.43 | $3.49 | 2,000 | — | — |
| 2002-05-08 | $3.42 | $3.48 | 2,500 | — | — |
| 2002-05-07 | $3.42 | $3.48 | 1,500 | — | — |
| 2002-05-06 | $3.50 | $3.57 | 9,000 | — | — |
| 2002-05-03 | $3.45 | $3.52 | 500 | — | — |
| 2002-05-02 | $3.33 | $3.39 | 0 | — | — |
| 2002-05-01 | $3.33 | $3.39 | 0 | — | — |
| 2002-04-30 | $3.33 | $3.39 | 2,000 | — | — |
| 2002-04-29 | $3.32 | $3.38 | 0 | — | — |
| 2002-04-26 | $3.32 | $3.38 | 1,000 | — | — |
| 2002-04-25 | $3.40 | $3.46 | 0 | — | — |
| 2002-04-24 | $3.40 | $3.46 | 0 | — | — |
| 2002-04-23 | $3.40 | $3.46 | 500 | — | — |
| 2002-04-22 | $3.40 | $3.46 | 1,500 | — | — |
| 2002-04-19 | $3.41 | $3.47 | 0 | — | — |
| 2002-04-18 | $3.41 | $3.47 | 1,000 | — | — |
| 2002-04-17 | $3.49 | $3.56 | 500 | — | — |
| 2002-04-16 | $3.49 | $3.56 | 5,000 | — | — |
| 2002-04-15 | $3.46 | $3.53 | 2,000 | — | — |
| 2002-04-12 | $3.42 | $3.48 | 8,000 | — | — |
| 2002-04-11 | $3.32 | $3.38 | 0 | — | — |
| 2002-04-10 | $3.32 | $3.38 | 0 | — | — |
| 2002-04-09 | $3.32 | $3.38 | 0 | — | — |
| 2002-04-08 | $3.32 | $3.38 | 0 | — | — |
| 2002-04-05 | $3.32 | $3.38 | 1,000 | — | — |
| 2002-04-04 | $3.38 | $3.44 | 1,000 | — | — |
| 2002-04-03 | $3.40 | $3.46 | 1,000 | — | — |
| 2002-04-02 | $3.39 | $3.45 | 3,000 | — | — |
| 2002-04-01 | $3.42 | $3.48 | 6,500 | — | — |
| 2002-03-28 | $3.38 | $3.44 | 7,000 | — | — |
| 2002-03-27 | $3.34 | $3.40 | 2,500 | — | — |
| 2002-03-26 | $3.34 | $3.40 | 1,000 | — | — |
| 2002-03-25 | $3.46 | $3.53 | 1,000 | — | — |
| 2002-03-22 | $3.47 | $3.54 | 500 | — | — |
| 2002-03-21 | $3.48 | $3.55 | 3,500 | — | — |
| 2002-03-20 | $3.50 | $3.57 | 0 | — | — |
| 2002-03-19 | $3.50 | $3.57 | 5,500 | — | — |
| 2002-03-18 | $3.58 | $3.65 | 12,000 | — | — |
| 2002-03-15 | $3.57 | $3.64 | 7,000 | — | — |
| 2002-03-14 | $3.50 | $3.57 | 8,500 | — | — |
| 2002-03-13 | $3.32 | $3.38 | 20,500 | — | — |
| 2002-03-12 | $3.13 | $3.19 | 1,000 | — | — |
| 2002-03-11 | $3.18 | $3.24 | 0 | — | — |
| 2002-03-08 | $3.18 | $3.24 | 0 | — | — |
| 2002-03-07 | $3.18 | $3.24 | 500 | — | — |
| 2002-03-06 | $3.16 | $3.22 | 1,500 | — | — |
| 2002-03-05 | $3.09 | $3.15 | 0 | — | — |
| 2002-03-04 | $3.09 | $3.15 | 1,000 | — | — |
| 2002-03-01 | $3.05 | $3.11 | 3,500 | — | — |
| 2002-02-28 | $2.97 | $3.03 | 0 | — | — |
| 2002-02-27 | $2.97 | $3.03 | 0 | — | — |
| 2002-02-26 | $2.97 | $3.03 | 500 | — | — |
| 2002-02-25 | $2.98 | $3.04 | 9,500 | — | — |
| 2002-02-22 | $3.07 | $3.13 | 0 | — | — |
| 2002-02-21 | $3.07 | $3.13 | 0 | — | — |
| 2002-02-20 | $3.07 | $3.13 | 3,000 | — | — |
| 2002-02-19 | $3.03 | $3.09 | 1,500 | — | — |
| 2002-02-15 | $3.18 | $3.24 | 0 | — | — |
| 2002-02-14 | $3.18 | $3.24 | 2,000 | — | — |
| 2002-02-13 | $3.18 | $3.24 | 0 | — | — |
| 2002-02-12 | $3.18 | $3.24 | 0 | — | — |
| 2002-02-11 | $3.18 | $3.24 | 2,500 | — | — |
| 2002-02-08 | $3.11 | $3.17 | 0 | — | — |
| 2002-02-07 | $3.11 | $3.17 | 500 | — | — |
| 2002-02-06 | $3.28 | $3.34 | 0 | — | — |
| 2002-02-05 | $3.28 | $3.34 | 1,000 | — | — |
| 2002-02-04 | $3.28 | $3.34 | 0 | — | — |
| 2002-02-01 | $3.28 | $3.34 | 4,000 | — | — |
| 2002-01-31 | $3.28 | $3.34 | 15,000 | — | — |
| 2002-01-30 | $3.24 | $3.30 | 6,500 | — | — |
| 2002-01-29 | $3.16 | $3.22 | 0 | — | — |
| 2002-01-28 | $3.16 | $3.22 | 0 | — | — |
| 2002-01-25 | $3.16 | $3.22 | 0 | — | — |
| 2002-01-24 | $3.16 | $3.22 | 0 | — | — |
| 2002-01-23 | $3.16 | $3.22 | 2,500 | — | — |
| 2002-01-22 | $3.17 | $3.23 | 1,000 | — | — |
| 2002-01-18 | $3.16 | $3.22 | 5,000 | — | — |
| 2002-01-17 | $3.16 | $3.22 | 2,500 | — | — |
| 2002-01-16 | $3.16 | $3.22 | 0 | — | — |
| 2002-01-15 | $3.16 | $3.22 | 0 | — | — |
| 2002-01-14 | $3.16 | $3.22 | 0 | — | — |
| 2002-01-11 | $3.16 | $3.22 | 1,000 | — | — |
| 2002-01-10 | $3.15 | $3.21 | 7,500 | — | — |
| 2002-01-09 | $3.07 | $3.13 | 3,000 | — | — |
| 2002-01-08 | $3.09 | $3.15 | 17,000 | — | — |
| 2002-01-07 | $3.12 | $3.18 | 0 | — | — |
| 2002-01-04 | $3.12 | $3.18 | 0 | — | — |
| 2002-01-03 | $3.12 | $3.18 | 0 | — | — |
| 2002-01-02 | $3.12 | $3.18 | 2,000 | — | — |