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
- 1980-03-17 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 | $1.78 | $4.60 | 1,741 | — | — |
| 2002-12-30 | $1.75 | $4.51 | 15,667 | — | — |
| 2002-12-27 | $1.78 | $4.60 | 30,899 | — | — |
| 2002-12-26 | $1.79 | $4.63 | 9,139 | — | — |
| 2002-12-24 | $1.77 | $4.57 | 1,741 | — | — |
| 2002-12-23 | $1.73 | $4.48 | 57,446 | — | — |
| 2002-12-20 | $1.72 | $4.45 | 2,176 | — | — |
| 2002-12-19 | $1.70 | $4.39 | 4,352 | — | — |
| 2002-12-18 | $1.70 | $4.39 | 8,269 | — | — |
| 2002-12-17 | $1.68 | $4.33 | 1,306 | — | — |
| 2002-12-16 | $1.68 | $4.33 | 13,491 | — | — |
| 2002-12-13 | $1.70 | $4.39 | 2,611 | — | — |
| 2002-12-12 | $1.72 | $4.45 | 1,306 | — | — |
| 2002-12-11 | $1.69 | $4.36 | 4,352 | — | — |
| 2002-12-10 | $1.69 | $4.36 | 0 | — | — |
| 2002-12-09 | $1.69 | $4.36 | 5,222 | — | — |
| 2002-12-06 | $1.64 | $4.24 | 3,046 | — | — |
| 2002-12-05 | $1.67 | $4.30 | 2,176 | — | — |
| 2002-12-04 | $1.64 | $4.24 | 0 | — | — |
| 2002-12-03 | $1.64 | $4.24 | 0 | — | — |
| 2002-12-02 | $1.64 | $4.24 | 1,306 | — | — |
| 2002-11-29 | $1.67 | $4.30 | 435 | — | — |
| 2002-11-27 | $1.61 | $4.15 | 11,750 | — | — |
| 2002-11-26 | $1.72 | $4.45 | 0 | — | — |
| 2002-11-25 | $1.72 | $4.45 | 20,454 | — | — |
| 2002-11-22 | $1.67 | $4.30 | 10,009 | — | — |
| 2002-11-21 | $1.79 | $4.63 | 1,306 | — | — |
| 2002-11-20 | $1.72 | $4.45 | 47,436 | — | — |
| 2002-11-19 | $1.66 | $4.30 | 17,408 | — | — |
| 2002-11-18 | $1.45 | $3.74 | 23,936 | — | — |
| 2002-11-15 | $1.37 | $3.53 | 2,176 | — | — |
| 2002-11-14 | $1.36 | $3.50 | 21,760 | — | — |
| 2002-11-13 | $1.38 | $3.56 | 0 | — | — |
| 2002-11-12 | $1.38 | $3.56 | 5,658 | — | — |
| 2002-11-11 | $1.47 | $3.80 | 0 | — | — |
| 2002-11-08 | $1.47 | $3.80 | 0 | — | — |
| 2002-11-07 | $1.47 | $3.80 | 0 | — | — |
| 2002-11-06 | $1.47 | $3.80 | 4,352 | — | — |
| 2002-11-05 | $1.55 | $4.01 | 0 | — | — |
| 2002-11-04 | $1.55 | $4.01 | 9,139 | — | — |
| 2002-11-01 | $1.47 | $3.80 | 0 | — | — |
| 2002-10-31 | $1.47 | $3.80 | 3,482 | — | — |
| 2002-10-30 | $1.55 | $4.01 | 0 | — | — |
| 2002-10-29 | $1.55 | $4.01 | 5,658 | — | — |
| 2002-10-28 | $1.55 | $4.01 | 0 | — | — |
| 2002-10-25 | $1.55 | $4.01 | 870 | — | — |
| 2002-10-24 | $1.59 | $4.10 | 26,112 | — | — |
| 2002-10-23 | $1.59 | $4.10 | 8,269 | — | — |
| 2002-10-22 | $1.67 | $4.30 | 0 | — | — |
| 2002-10-21 | $1.67 | $4.30 | 0 | — | — |
| 2002-10-18 | $1.67 | $4.30 | 8,704 | — | — |
| 2002-10-17 | $1.84 | $4.75 | 0 | — | — |
| 2002-10-16 | $1.84 | $4.75 | 435 | — | — |
| 2002-10-15 | $1.84 | $4.75 | 0 | — | — |
| 2002-10-14 | $1.84 | $4.75 | 0 | — | — |
| 2002-10-11 | $1.84 | $4.75 | 5,222 | — | — |
| 2002-10-10 | $1.90 | $4.90 | 1,306 | — | — |
| 2002-10-09 | $1.95 | $5.05 | 0 | — | — |
| 2002-10-08 | $1.95 | $5.05 | 2,176 | — | — |
| 2002-10-07 | $2.01 | $5.19 | 2,176 | — | — |
| 2002-10-04 | $2.05 | $5.28 | 2,611 | — | — |
| 2002-10-03 | $2.11 | $5.46 | 2,176 | — | — |
| 2002-10-02 | $2.13 | $5.49 | 870 | — | — |
| 2002-10-01 | $2.14 | $5.52 | 3,046 | — | — |
| 2002-09-30 | $2.21 | $5.70 | 435 | — | — |
| 2002-09-27 | $2.24 | $5.79 | 0 | — | — |
| 2002-09-26 | $2.24 | $5.79 | 0 | — | — |
| 2002-09-25 | $2.24 | $5.79 | 0 | — | — |
| 2002-09-24 | $2.24 | $5.79 | 435 | — | — |
| 2002-09-23 | $2.30 | $5.94 | 0 | — | — |
| 2002-09-20 | $2.30 | $5.94 | 0 | — | — |
| 2002-09-19 | $2.30 | $5.94 | 1,741 | — | — |
| 2002-09-18 | $2.34 | $6.05 | 0 | — | — |
| 2002-09-17 | $2.34 | $6.05 | 0 | — | — |
| 2002-09-16 | $2.34 | $6.05 | 0 | — | — |
| 2002-09-13 | $2.34 | $6.05 | 0 | — | — |
| 2002-09-12 | $2.34 | $6.05 | 3,482 | — | — |
| 2002-09-11 | $2.36 | $6.08 | 3,046 | — | — |
| 2002-09-10 | $2.36 | $6.08 | 0 | — | — |
| 2002-09-09 | $2.36 | $6.08 | 4,787 | — | — |
| 2002-09-06 | $2.36 | $6.08 | 0 | — | — |
| 2002-09-05 | $2.36 | $6.08 | 1,306 | — | — |
| 2002-09-04 | $2.37 | $6.11 | 1,306 | — | — |
| 2002-09-03 | $2.39 | $6.17 | 6,528 | — | — |
| 2002-08-30 | $2.42 | $6.24 | 0 | — | — |
| 2002-08-29 | $2.42 | $6.24 | 0 | — | — |
| 2002-08-28 | $2.42 | $6.24 | 0 | — | — |
| 2002-08-27 | $2.42 | $6.24 | 0 | — | — |
| 2002-08-26 | $2.42 | $6.24 | 0 | — | — |
| 2002-08-23 | $2.42 | $6.24 | 0 | — | — |
| 2002-08-22 | $2.42 | $6.24 | 0 | — | — |
| 2002-08-21 | $2.42 | $6.24 | 0 | — | — |
| 2002-08-20 | $2.42 | $6.24 | 0 | — | — |
| 2002-08-19 | $2.42 | $6.24 | 1,741 | — | — |
| 2002-08-16 | $2.45 | $6.32 | 0 | — | — |
| 2002-08-15 | $2.45 | $6.32 | 3,046 | — | — |
| 2002-08-14 | $2.53 | $6.53 | 435 | — | — |
| 2002-08-13 | $2.59 | $6.68 | 435 | — | — |
| 2002-08-12 | $2.57 | $6.65 | 0 | — | — |
| 2002-08-09 | $2.57 | $6.65 | 0 | — | — |
| 2002-08-08 | $2.57 | $6.65 | 435 | — | — |
| 2002-08-07 | $2.53 | $6.53 | 2,611 | — | — |
| 2002-08-06 | $2.59 | $6.68 | 1,306 | — | — |
| 2002-08-05 | $2.64 | $6.83 | 0 | — | — |
| 2002-08-02 | $2.64 | $6.83 | 870 | — | — |
| 2002-08-01 | $2.68 | $6.91 | 0 | — | — |
| 2002-07-31 | $2.68 | $6.91 | 0 | — | — |
| 2002-07-30 | $2.68 | $6.91 | 0 | — | — |
| 2002-07-29 | $2.68 | $6.91 | 0 | — | — |
| 2002-07-26 | $2.68 | $6.91 | 435 | — | — |
| 2002-07-25 | $2.70 | $6.97 | 435 | — | — |
| 2002-07-24 | $2.75 | $7.09 | 435 | — | — |
| 2002-07-23 | $2.76 | $7.12 | 1,306 | — | — |
| 2002-07-22 | $2.81 | $7.27 | 0 | — | — |
| 2002-07-19 | $2.81 | $7.27 | 1,306 | — | — |
| 2002-07-18 | $2.81 | $7.27 | 2,176 | — | — |
| 2002-07-17 | $2.81 | $7.27 | 1,306 | — | — |
| 2002-07-16 | $2.81 | $7.27 | 0 | — | — |
| 2002-07-15 | $2.81 | $7.27 | 0 | — | — |
| 2002-07-12 | $2.81 | $7.27 | 435 | — | — |
| 2002-07-11 | $2.85 | $7.36 | 435 | — | — |
| 2002-07-10 | $2.87 | $7.42 | 0 | — | — |
| 2002-07-09 | $2.87 | $7.42 | 0 | — | — |
| 2002-07-08 | $2.87 | $7.42 | 435 | — | — |
| 2002-07-05 | $2.81 | $7.27 | 0 | — | — |
| 2002-07-03 | $2.81 | $7.27 | 0 | — | — |
| 2002-07-02 | $2.81 | $7.27 | 1,741 | — | — |
| 2002-07-01 | $2.83 | $7.30 | 3,917 | — | — |
| 2002-06-28 | $2.88 | $7.45 | 8,269 | — | — |
| 2002-06-27 | $2.87 | $7.42 | 0 | — | — |
| 2002-06-26 | $2.87 | $7.42 | 0 | — | — |
| 2002-06-25 | $2.87 | $7.42 | 4,352 | — | — |
| 2002-06-24 | $2.90 | $7.48 | 870 | — | — |
| 2002-06-21 | $2.93 | $7.57 | 0 | — | — |
| 2002-06-20 | $2.93 | $7.57 | 0 | — | — |
| 2002-06-19 | $2.93 | $7.57 | 3,046 | — | — |
| 2002-06-18 | $3.10 | $8.01 | 4,352 | — | — |
| 2002-06-17 | $3.04 | $7.86 | 870 | — | — |
| 2002-06-14 | $3.10 | $8.01 | 7,398 | — | — |
| 2002-06-13 | $2.93 | $7.57 | 4,352 | — | — |
| 2002-06-12 | $3.04 | $7.86 | 1,306 | — | — |
| 2002-06-11 | $3.10 | $8.01 | 3,917 | — | — |
| 2002-06-10 | $3.22 | $8.31 | 4,352 | — | — |
| 2002-06-07 | $3.33 | $8.61 | 0 | — | — |
| 2002-06-06 | $3.33 | $8.61 | 0 | — | — |
| 2002-06-05 | $3.33 | $8.61 | 0 | — | — |
| 2002-06-04 | $3.33 | $8.61 | 435 | — | — |
| 2002-06-03 | $3.39 | $8.75 | 0 | — | — |
| 2002-05-31 | $3.39 | $8.75 | 2,611 | — | — |
| 2002-05-30 | $3.45 | $8.90 | 1,741 | — | — |
| 2002-05-29 | $3.50 | $9.05 | 435 | — | — |
| 2002-05-28 | $3.45 | $8.90 | 0 | — | — |
| 2002-05-24 | $3.45 | $8.90 | 0 | — | — |
| 2002-05-23 | $3.45 | $8.90 | 0 | — | — |
| 2002-05-22 | $3.45 | $8.90 | 0 | — | — |
| 2002-05-21 | $3.45 | $8.90 | 2,176 | — | — |
| 2002-05-20 | $3.50 | $9.05 | 0 | — | — |
| 2002-05-17 | $3.50 | $9.05 | 0 | — | — |
| 2002-05-16 | $3.50 | $9.05 | 18,278 | — | — |
| 2002-05-15 | $3.50 | $9.05 | 8,704 | — | — |
| 2002-05-14 | $3.45 | $8.90 | 0 | — | — |
| 2002-05-13 | $3.45 | $8.90 | 3,482 | — | — |
| 2002-05-10 | $3.45 | $8.90 | 10,445 | — | — |
| 2002-05-09 | $3.48 | $8.99 | 870 | — | — |
| 2002-05-08 | $3.53 | $9.11 | 1,306 | — | — |
| 2002-05-07 | $3.65 | $9.44 | 0 | — | — |
| 2002-05-06 | $3.65 | $9.44 | 0 | — | — |
| 2002-05-03 | $3.65 | $9.44 | 3,046 | — | — |
| 2002-05-02 | $3.50 | $9.05 | 4,352 | — | — |
| 2002-05-01 | $3.22 | $8.31 | 0 | — | — |
| 2002-04-30 | $3.22 | $8.31 | 870 | — | — |
| 2002-04-29 | $3.33 | $8.61 | 0 | — | — |
| 2002-04-26 | $3.33 | $8.61 | 10,009 | — | — |
| 2002-04-25 | $3.50 | $9.05 | 0 | — | — |
| 2002-04-24 | $3.50 | $9.05 | 0 | — | — |
| 2002-04-23 | $3.50 | $9.05 | 11,750 | — | — |
| 2002-04-22 | $3.79 | $9.79 | 0 | — | — |
| 2002-04-19 | $3.79 | $9.79 | 2,611 | — | — |
| 2002-04-18 | $3.79 | $9.79 | 0 | — | — |
| 2002-04-17 | $3.79 | $9.79 | 0 | — | — |
| 2002-04-16 | $3.79 | $9.79 | 10,445 | — | — |
| 2002-04-15 | $3.91 | $10.09 | 0 | — | — |
| 2002-04-12 | $3.91 | $10.09 | 0 | — | — |
| 2002-04-11 | $3.91 | $10.09 | 870 | — | — |
| 2002-04-10 | $3.91 | $10.09 | 870 | — | — |
| 2002-04-09 | $3.96 | $10.24 | 0 | — | — |
| 2002-04-08 | $3.96 | $10.24 | 2,176 | — | — |
| 2002-04-05 | $3.96 | $10.24 | 0 | — | — |
| 2002-04-04 | $3.96 | $10.24 | 0 | — | — |
| 2002-04-03 | $3.96 | $10.24 | 1,741 | — | — |
| 2002-04-02 | $3.79 | $9.79 | 0 | — | — |
| 2002-04-01 | $3.79 | $9.79 | 0 | — | — |
| 2002-03-28 | $3.79 | $9.79 | 0 | — | — |
| 2002-03-27 | $3.79 | $9.79 | 870 | — | — |
| 2002-03-26 | $3.85 | $9.94 | 435 | — | — |
| 2002-03-25 | $3.91 | $10.09 | 0 | — | — |
| 2002-03-22 | $3.91 | $10.09 | 0 | — | — |
| 2002-03-21 | $3.91 | $10.09 | 0 | — | — |
| 2002-03-20 | $3.91 | $10.09 | 1,741 | — | — |
| 2002-03-19 | $3.91 | $10.09 | 435 | — | — |
| 2002-03-18 | $3.91 | $10.09 | 0 | — | — |
| 2002-03-15 | $3.91 | $10.09 | 1,306 | — | — |
| 2002-03-14 | $4.02 | $10.39 | 0 | — | — |
| 2002-03-13 | $4.02 | $10.39 | 0 | — | — |
| 2002-03-12 | $4.02 | $10.39 | 1,306 | — | — |
| 2002-03-11 | $4.02 | $10.39 | 0 | — | — |
| 2002-03-08 | $4.02 | $10.39 | 1,306 | — | — |
| 2002-03-07 | $3.93 | $10.15 | 2,176 | — | — |
| 2002-03-06 | $3.85 | $9.94 | 0 | — | — |
| 2002-03-05 | $3.85 | $9.94 | 870 | — | — |
| 2002-03-04 | $3.79 | $9.79 | 870 | — | — |
| 2002-03-01 | $3.68 | $9.50 | 0 | — | — |
| 2002-02-28 | $3.68 | $9.50 | 0 | — | — |
| 2002-02-27 | $3.68 | $9.50 | 1,741 | — | — |
| 2002-02-26 | $3.62 | $9.35 | 0 | — | — |
| 2002-02-25 | $3.62 | $9.35 | 3,482 | — | — |
| 2002-02-22 | $3.50 | $9.05 | 435 | — | — |
| 2002-02-21 | $3.56 | $9.20 | 0 | — | — |
| 2002-02-20 | $3.56 | $9.20 | 0 | — | — |
| 2002-02-19 | $3.56 | $9.20 | 5,222 | — | — |
| 2002-02-15 | $3.91 | $10.09 | 1,741 | — | — |
| 2002-02-14 | $4.02 | $10.39 | 0 | — | — |
| 2002-02-13 | $4.02 | $10.39 | 0 | — | — |
| 2002-02-12 | $4.02 | $10.39 | 10,445 | — | — |
| 2002-02-11 | $4.42 | $11.43 | 1,741 | — | — |
| 2002-02-08 | $4.60 | $11.87 | 1,306 | — | — |
| 2002-02-07 | $4.42 | $11.43 | 0 | — | — |
| 2002-02-06 | $4.42 | $11.43 | 0 | — | — |
| 2002-02-05 | $4.42 | $11.43 | 1,306 | — | — |
| 2002-02-04 | $4.56 | $11.79 | 0 | — | — |
| 2002-02-01 | $4.56 | $11.79 | 0 | — | — |
| 2002-01-31 | $4.56 | $11.79 | 0 | — | — |
| 2002-01-30 | $4.56 | $11.79 | 0 | — | — |
| 2002-01-29 | $4.56 | $11.79 | 2,611 | — | — |
| 2002-01-28 | $4.56 | $11.79 | 870 | — | — |
| 2002-01-25 | $4.55 | $11.75 | 0 | — | — |
| 2002-01-24 | $4.55 | $11.75 | 1,306 | — | — |
| 2002-01-23 | $4.54 | $11.72 | 0 | — | — |
| 2002-01-22 | $4.54 | $11.72 | 8,704 | — | — |
| 2002-01-18 | $4.88 | $12.61 | 0 | — | — |
| 2002-01-17 | $4.88 | $12.61 | 2,176 | — | — |
| 2002-01-16 | $4.77 | $12.32 | 3,046 | — | — |
| 2002-01-15 | $4.72 | $12.19 | 0 | — | — |
| 2002-01-14 | $4.72 | $12.19 | 8,704 | — | — |
| 2002-01-11 | $4.94 | $12.76 | 4,787 | — | — |
| 2002-01-10 | $4.60 | $11.87 | 8,704 | — | — |
| 2002-01-09 | $4.58 | $11.84 | 4,787 | — | — |
| 2002-01-08 | $4.19 | $10.83 | 0 | — | — |
| 2002-01-07 | $4.19 | $10.83 | 0 | — | — |
| 2002-01-04 | $4.19 | $10.83 | 2,176 | — | — |
| 2002-01-03 | $4.02 | $10.39 | 0 | — | — |
| 2002-01-02 | $4.02 | $10.39 | 1,306 | — | — |