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
- 1996-02-15 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 | $2.00 | $2.00 | 5,500 | — | — |
| 2002-12-30 | $1.99 | $1.99 | 35,900 | — | — |
| 2002-12-27 | $1.90 | $1.90 | 63,300 | — | — |
| 2002-12-26 | $2.00 | $2.00 | 14,600 | — | — |
| 2002-12-24 | $1.90 | $1.90 | 36,000 | — | — |
| 2002-12-23 | $1.88 | $1.88 | 394,800 | — | — |
| 2002-12-20 | $1.87 | $1.87 | 36,600 | — | — |
| 2002-12-19 | $1.83 | $1.83 | 26,000 | — | — |
| 2002-12-18 | $1.74 | $1.74 | 35,200 | — | — |
| 2002-12-17 | $1.73 | $1.73 | 69,500 | — | — |
| 2002-12-16 | $1.75 | $1.75 | 2,900 | — | — |
| 2002-12-13 | $1.80 | $1.80 | 8,400 | — | — |
| 2002-12-12 | $1.81 | $1.81 | 100 | — | — |
| 2002-12-11 | $1.81 | $1.81 | 4,800 | — | — |
| 2002-12-10 | $1.76 | $1.76 | 800 | — | — |
| 2002-12-09 | $1.84 | $1.84 | 17,400 | — | — |
| 2002-12-06 | $1.82 | $1.82 | 4,400 | — | — |
| 2002-12-05 | $1.89 | $1.89 | 17,000 | — | — |
| 2002-12-04 | $1.85 | $1.85 | 49,300 | — | — |
| 2002-12-03 | $1.85 | $1.85 | 54,100 | — | — |
| 2002-12-02 | $1.82 | $1.82 | 3,200 | — | — |
| 2002-11-29 | $1.80 | $1.80 | 3,400 | — | — |
| 2002-11-27 | $1.80 | $1.80 | 21,700 | — | — |
| 2002-11-26 | $1.69 | $1.69 | 14,100 | — | — |
| 2002-11-25 | $1.82 | $1.82 | 3,000 | — | — |
| 2002-11-22 | $1.95 | $1.95 | 33,500 | — | — |
| 2002-11-21 | $1.90 | $1.90 | 74,600 | — | — |
| 2002-11-20 | $1.86 | $1.86 | 7,400 | — | — |
| 2002-11-19 | $1.96 | $1.96 | 8,400 | — | — |
| 2002-11-18 | $2.00 | $2.00 | 2,000 | — | — |
| 2002-11-15 | $1.99 | $1.99 | 4,200 | — | — |
| 2002-11-14 | $2.10 | $2.10 | 2,000 | — | — |
| 2002-11-13 | $2.07 | $2.07 | 500 | — | — |
| 2002-11-12 | $2.07 | $2.07 | 40,100 | — | — |
| 2002-11-11 | $2.10 | $2.10 | 4,800 | — | — |
| 2002-11-08 | $2.07 | $2.07 | 3,400 | — | — |
| 2002-11-07 | $2.01 | $2.01 | 7,800 | — | — |
| 2002-11-06 | $2.10 | $2.10 | 14,900 | — | — |
| 2002-11-05 | $2.19 | $2.19 | 4,600 | — | — |
| 2002-11-04 | $2.20 | $2.20 | 11,500 | — | — |
| 2002-11-01 | $2.20 | $2.20 | 10,100 | — | — |
| 2002-10-31 | $2.16 | $2.16 | 7,800 | — | — |
| 2002-10-30 | $2.34 | $2.34 | 1,500 | — | — |
| 2002-10-29 | $2.34 | $2.34 | 17,600 | — | — |
| 2002-10-28 | $2.38 | $2.38 | 27,200 | — | — |
| 2002-10-25 | $2.25 | $2.25 | 111,900 | — | — |
| 2002-10-24 | $2.25 | $2.25 | 12,800 | — | — |
| 2002-10-23 | $2.25 | $2.25 | 12,900 | — | — |
| 2002-10-22 | $2.21 | $2.21 | 500 | — | — |
| 2002-10-21 | $2.25 | $2.25 | 14,900 | — | — |
| 2002-10-18 | $2.26 | $2.26 | 100 | — | — |
| 2002-10-17 | $2.21 | $2.21 | 13,100 | — | — |
| 2002-10-16 | $2.25 | $2.25 | 1,200 | — | — |
| 2002-10-15 | $2.21 | $2.21 | 130,600 | — | — |
| 2002-10-14 | $2.28 | $2.28 | 20,800 | — | — |
| 2002-10-11 | $2.25 | $2.25 | 25,400 | — | — |
| 2002-10-10 | $2.25 | $2.25 | 25,600 | — | — |
| 2002-10-09 | $2.33 | $2.33 | 2,200 | — | — |
| 2002-10-08 | $2.34 | $2.34 | 6,100 | — | — |
| 2002-10-07 | $2.15 | $2.15 | 1,000 | — | — |
| 2002-10-04 | $2.40 | $2.40 | 13,100 | — | — |
| 2002-10-03 | $2.35 | $2.35 | 2,700 | — | — |
| 2002-10-02 | $2.38 | $2.38 | 18,100 | — | — |
| 2002-10-01 | $2.18 | $2.18 | 46,200 | — | — |
| 2002-09-30 | $2.17 | $2.17 | 32,000 | — | — |
| 2002-09-27 | $2.18 | $2.18 | 37,100 | — | — |
| 2002-09-26 | $1.89 | $1.89 | 822,600 | — | — |
| 2002-09-25 | $1.69 | $1.69 | 5,600 | — | — |
| 2002-09-24 | $1.75 | $1.75 | 95,300 | — | — |
| 2002-09-23 | $1.66 | $1.66 | 18,500 | — | — |
| 2002-09-20 | $1.65 | $1.65 | 39,700 | — | — |
| 2002-09-19 | $1.78 | $1.78 | 71,500 | — | — |
| 2002-09-18 | $1.85 | $1.85 | 65,300 | — | — |
| 2002-09-17 | $1.90 | $1.90 | 77,000 | — | — |
| 2002-09-16 | $1.94 | $1.94 | 31,100 | — | — |
| 2002-09-13 | $1.77 | $1.77 | 117,300 | — | — |
| 2002-09-12 | $1.70 | $1.70 | 7,300 | — | — |
| 2002-09-11 | $1.75 | $1.75 | 206,800 | — | — |
| 2002-09-10 | $1.77 | $1.77 | 285,700 | — | — |
| 2002-09-09 | $1.91 | $1.91 | 157,000 | — | — |
| 2002-09-06 | $1.84 | $1.84 | 515,300 | — | — |
| 2002-09-05 | $1.97 | $1.97 | 307,900 | — | — |
| 2002-09-04 | $1.99 | $1.99 | 260,600 | — | — |
| 2002-09-03 | $2.05 | $2.05 | 193,000 | — | — |
| 2002-08-30 | $2.16 | $2.16 | 2,500 | — | — |
| 2002-08-29 | $2.04 | $2.04 | 101,900 | — | — |
| 2002-08-28 | $2.03 | $2.03 | 12,900 | — | — |
| 2002-08-27 | $2.15 | $2.15 | 22,100 | — | — |
| 2002-08-26 | $2.15 | $2.15 | 51,300 | — | — |
| 2002-08-23 | $2.15 | $2.15 | 58,800 | — | — |
| 2002-08-22 | $2.15 | $2.15 | 104,300 | — | — |
| 2002-08-21 | $2.20 | $2.20 | 152,500 | — | — |
| 2002-08-20 | $2.40 | $2.40 | 204,900 | — | — |
| 2002-08-19 | $2.77 | $2.77 | 12,300 | — | — |
| 2002-08-16 | $2.69 | $2.69 | 16,100 | — | — |
| 2002-08-15 | $2.64 | $2.64 | 12,600 | — | — |
| 2002-08-14 | $2.68 | $2.68 | 47,300 | — | — |
| 2002-08-13 | $2.75 | $2.75 | 12,800 | — | — |
| 2002-08-12 | $2.95 | $2.95 | 52,300 | — | — |
| 2002-08-09 | $3.11 | $3.11 | 25,100 | — | — |
| 2002-08-08 | $3.35 | $3.35 | 2,200 | — | — |
| 2002-08-07 | $3.45 | $3.45 | 200,100 | — | — |
| 2002-08-06 | $3.44 | $3.44 | 4,600 | — | — |
| 2002-08-05 | $3.35 | $3.35 | 0 | — | — |
| 2002-08-02 | $3.35 | $3.35 | 800 | — | — |
| 2002-08-01 | $3.35 | $3.35 | 3,800 | — | — |
| 2002-07-31 | $3.28 | $3.28 | 19,100 | — | — |
| 2002-07-30 | $3.49 | $3.49 | 200 | — | — |
| 2002-07-29 | $3.55 | $3.55 | 400 | — | — |
| 2002-07-26 | $3.50 | $3.50 | 7,200 | — | — |
| 2002-07-25 | $3.50 | $3.50 | 2,000 | — | — |
| 2002-07-24 | $3.25 | $3.25 | 13,700 | — | — |
| 2002-07-23 | $3.35 | $3.35 | 2,000 | — | — |
| 2002-07-22 | $3.35 | $3.35 | 5,200 | — | — |
| 2002-07-19 | $3.36 | $3.36 | 21,000 | — | — |
| 2002-07-18 | $3.40 | $3.40 | 15,900 | — | — |
| 2002-07-17 | $3.50 | $3.50 | 125,800 | — | — |
| 2002-07-16 | $3.57 | $3.57 | 13,000 | — | — |
| 2002-07-15 | $3.45 | $3.45 | 700 | — | — |
| 2002-07-12 | $3.49 | $3.49 | 9,300 | — | — |
| 2002-07-11 | $3.31 | $3.31 | 24,100 | — | — |
| 2002-07-10 | $3.48 | $3.48 | 47,600 | — | — |
| 2002-07-09 | $3.65 | $3.65 | 5,800 | — | — |
| 2002-07-08 | $3.73 | $3.73 | 500 | — | — |
| 2002-07-05 | $3.90 | $3.90 | 0 | — | — |
| 2002-07-03 | $3.90 | $3.90 | 3,900 | — | — |
| 2002-07-02 | $3.85 | $3.85 | 2,100 | — | — |
| 2002-07-01 | $3.89 | $3.89 | 700 | — | — |
| 2002-06-28 | $3.78 | $3.78 | 6,800 | — | — |
| 2002-06-27 | $3.70 | $3.70 | 2,800 | — | — |
| 2002-06-26 | $3.80 | $3.80 | 6,500 | — | — |
| 2002-06-25 | $3.75 | $3.75 | 6,200 | — | — |
| 2002-06-24 | $3.65 | $3.65 | 700 | — | — |
| 2002-06-21 | $3.73 | $3.73 | 400 | — | — |
| 2002-06-20 | $3.72 | $3.72 | 10,000 | — | — |
| 2002-06-19 | $3.75 | $3.75 | 3,000 | — | — |
| 2002-06-18 | $3.94 | $3.94 | 4,000 | — | — |
| 2002-06-17 | $4.00 | $4.00 | 12,100 | — | — |
| 2002-06-14 | $4.00 | $4.00 | 9,100 | — | — |
| 2002-06-13 | $3.95 | $3.95 | 24,500 | — | — |
| 2002-06-12 | $3.84 | $3.84 | 14,800 | — | — |
| 2002-06-11 | $3.70 | $3.70 | 55,100 | — | — |
| 2002-06-10 | $4.01 | $4.01 | 107,300 | — | — |
| 2002-06-07 | $4.00 | $4.00 | 57,800 | — | — |
| 2002-06-06 | $4.12 | $4.12 | 16,000 | — | — |
| 2002-06-05 | $4.40 | $4.40 | 500 | — | — |
| 2002-06-04 | $4.29 | $4.29 | 3,300 | — | — |
| 2002-06-03 | $4.30 | $4.30 | 7,600 | — | — |
| 2002-05-31 | $4.21 | $4.21 | 12,600 | — | — |
| 2002-05-30 | $4.13 | $4.13 | 16,600 | — | — |
| 2002-05-29 | $4.25 | $4.25 | 5,200 | — | — |
| 2002-05-28 | $4.12 | $4.12 | 9,800 | — | — |
| 2002-05-24 | $4.08 | $4.08 | 1,900 | — | — |
| 2002-05-23 | $4.14 | $4.14 | 12,900 | — | — |
| 2002-05-22 | $4.10 | $4.10 | 3,300 | — | — |
| 2002-05-21 | $4.05 | $4.05 | 14,700 | — | — |
| 2002-05-20 | $4.00 | $4.00 | 4,000 | — | — |
| 2002-05-17 | $4.04 | $4.04 | 23,500 | — | — |
| 2002-05-16 | $3.94 | $3.94 | 41,400 | — | — |
| 2002-05-15 | $3.95 | $3.95 | 87,800 | — | — |
| 2002-05-14 | $3.99 | $3.99 | 68,600 | — | — |
| 2002-05-13 | $3.76 | $3.76 | 27,100 | — | — |
| 2002-05-10 | $3.85 | $3.85 | 17,200 | — | — |
| 2002-05-09 | $3.86 | $3.86 | 16,100 | — | — |
| 2002-05-08 | $3.90 | $3.90 | 37,200 | — | — |
| 2002-05-07 | $3.80 | $3.80 | 30,000 | — | — |
| 2002-05-06 | $3.94 | $3.94 | 10,500 | — | — |
| 2002-05-03 | $3.84 | $3.84 | 19,100 | — | — |
| 2002-05-02 | $3.86 | $3.86 | 34,000 | — | — |
| 2002-05-01 | $3.89 | $3.89 | 42,600 | — | — |
| 2002-04-30 | $3.80 | $3.80 | 66,600 | — | — |
| 2002-04-29 | $3.85 | $3.85 | 8,100 | — | — |
| 2002-04-26 | $3.83 | $3.83 | 4,600 | — | — |
| 2002-04-25 | $3.65 | $3.65 | 4,400 | — | — |
| 2002-04-24 | $3.75 | $3.75 | 8,400 | — | — |
| 2002-04-23 | $3.70 | $3.70 | 41,300 | — | — |
| 2002-04-22 | $3.80 | $3.80 | 17,000 | — | — |
| 2002-04-19 | $3.70 | $3.70 | 15,300 | — | — |
| 2002-04-18 | $3.56 | $3.56 | 26,300 | — | — |
| 2002-04-17 | $3.66 | $3.66 | 83,300 | — | — |
| 2002-04-16 | $3.71 | $3.71 | 117,000 | — | — |
| 2002-04-15 | $3.60 | $3.60 | 100 | — | — |
| 2002-04-12 | $3.60 | $3.60 | 8,800 | — | — |
| 2002-04-11 | $3.70 | $3.70 | 27,600 | — | — |
| 2002-04-10 | $3.50 | $3.50 | 40,600 | — | — |
| 2002-04-09 | $3.60 | $3.60 | 23,000 | — | — |
| 2002-04-08 | $3.77 | $3.77 | 21,600 | — | — |
| 2002-04-05 | $3.70 | $3.70 | 13,800 | — | — |
| 2002-04-04 | $3.62 | $3.62 | 1,100 | — | — |
| 2002-04-03 | $3.69 | $3.69 | 3,500 | — | — |
| 2002-04-02 | $3.70 | $3.70 | 26,400 | — | — |
| 2002-04-01 | $3.70 | $3.70 | 7,400 | — | — |
| 2002-03-28 | $3.70 | $3.70 | 50,300 | — | — |
| 2002-03-27 | $3.75 | $3.75 | 45,600 | — | — |
| 2002-03-26 | $3.70 | $3.70 | 11,100 | — | — |
| 2002-03-25 | $3.64 | $3.64 | 3,600 | — | — |
| 2002-03-22 | $3.74 | $3.74 | 36,200 | — | — |
| 2002-03-21 | $3.70 | $3.70 | 1,000 | — | — |
| 2002-03-20 | $3.65 | $3.65 | 4,500 | — | — |
| 2002-03-19 | $3.85 | $3.85 | 65,900 | — | — |
| 2002-03-18 | $3.87 | $3.87 | 6,100 | — | — |
| 2002-03-15 | $3.85 | $3.85 | 21,900 | — | — |
| 2002-03-14 | $3.80 | $3.80 | 17,800 | — | — |
| 2002-03-13 | $3.65 | $3.65 | 58,900 | — | — |
| 2002-03-12 | $3.64 | $3.64 | 3,500 | — | — |
| 2002-03-11 | $3.50 | $3.50 | 5,500 | — | — |
| 2002-03-08 | $3.51 | $3.51 | 22,300 | — | — |
| 2002-03-07 | $3.65 | $3.65 | 1,500 | — | — |
| 2002-03-06 | $3.79 | $3.79 | 11,500 | — | — |
| 2002-03-05 | $3.60 | $3.60 | 15,200 | — | — |
| 2002-03-04 | $3.60 | $3.60 | 3,900 | — | — |
| 2002-03-01 | $3.85 | $3.85 | 200 | — | — |
| 2002-02-28 | $3.65 | $3.65 | 40,000 | — | — |
| 2002-02-27 | $3.80 | $3.80 | 13,000 | — | — |
| 2002-02-26 | $3.80 | $3.80 | 52,200 | — | — |
| 2002-02-25 | $3.75 | $3.75 | 32,900 | — | — |
| 2002-02-22 | $3.75 | $3.75 | 116,000 | — | — |
| 2002-02-21 | $3.80 | $3.80 | 72,100 | — | — |
| 2002-02-20 | $3.65 | $3.65 | 43,800 | — | — |
| 2002-02-19 | $3.60 | $3.60 | 30,000 | — | — |
| 2002-02-15 | $3.81 | $3.81 | 4,900 | — | — |
| 2002-02-14 | $3.60 | $3.60 | 9,700 | — | — |
| 2002-02-13 | $3.61 | $3.61 | 900 | — | — |
| 2002-02-12 | $3.69 | $3.69 | 3,100 | — | — |
| 2002-02-11 | $3.95 | $3.95 | 16,200 | — | — |
| 2002-02-08 | $3.50 | $3.50 | 8,600 | — | — |
| 2002-02-07 | $3.65 | $3.65 | 121,400 | — | — |
| 2002-02-06 | $3.90 | $3.90 | 2,100 | — | — |
| 2002-02-05 | $3.75 | $3.75 | 5,700 | — | — |
| 2002-02-04 | $3.89 | $3.89 | 16,200 | — | — |
| 2002-02-01 | $3.79 | $3.79 | 8,200 | — | — |
| 2002-01-31 | $3.70 | $3.70 | 113,300 | — | — |
| 2002-01-30 | $3.59 | $3.59 | 27,100 | — | — |
| 2002-01-29 | $3.70 | $3.70 | 16,900 | — | — |
| 2002-01-28 | $3.60 | $3.60 | 6,700 | — | — |
| 2002-01-25 | $3.75 | $3.75 | 11,900 | — | — |
| 2002-01-24 | $3.69 | $3.69 | 13,300 | — | — |
| 2002-01-23 | $3.75 | $3.75 | 46,400 | — | — |
| 2002-01-22 | $3.80 | $3.80 | 4,200 | — | — |
| 2002-01-18 | $4.00 | $4.00 | 2,900 | — | — |
| 2002-01-17 | $3.85 | $3.85 | 300 | — | — |
| 2002-01-16 | $3.90 | $3.90 | 10,600 | — | — |
| 2002-01-15 | $4.00 | $4.00 | 14,700 | — | — |
| 2002-01-14 | $4.25 | $4.25 | 11,800 | — | — |
| 2002-01-11 | $4.37 | $4.37 | 7,600 | — | — |
| 2002-01-10 | $4.35 | $4.35 | 34,900 | — | — |
| 2002-01-09 | $4.45 | $4.45 | 149,700 | — | — |
| 2002-01-08 | $4.50 | $4.50 | 24,400 | — | — |
| 2002-01-07 | $4.15 | $4.15 | 55,600 | — | — |
| 2002-01-04 | $4.07 | $4.07 | 36,000 | — | — |
| 2002-01-03 | $4.10 | $4.10 | 66,300 | — | — |
| 2002-01-02 | $3.95 | $3.95 | 12,300 | — | — |