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
- 1980-01-02 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 | $2.15 | $2.15 | 83,460 | — | — |
| 2002-12-30 | $2.15 | $2.15 | 22,750 | — | — |
| 2002-12-27 | $2.08 | $2.08 | 8,060 | — | — |
| 2002-12-26 | $1.96 | $1.96 | 13,000 | — | — |
| 2002-12-24 | $2.04 | $2.04 | 520 | — | — |
| 2002-12-23 | $2.04 | $2.04 | 18,980 | — | — |
| 2002-12-20 | $2.15 | $2.15 | 13,130 | — | — |
| 2002-12-19 | $2.00 | $2.00 | 9,230 | — | — |
| 2002-12-18 | $1.85 | $1.85 | 650 | — | — |
| 2002-12-17 | $1.85 | $1.85 | 5,590 | — | — |
| 2002-12-16 | $2.00 | $2.00 | 0 | — | — |
| 2002-12-13 | $2.00 | $2.00 | 5,460 | — | — |
| 2002-12-12 | $2.00 | $2.00 | 5,460 | — | — |
| 2002-12-11 | $1.88 | $1.88 | 6,890 | — | — |
| 2002-12-10 | $1.81 | $1.81 | 1,950 | — | — |
| 2002-12-09 | $1.85 | $1.85 | 18,850 | — | — |
| 2002-12-06 | $1.92 | $1.92 | 18,070 | — | — |
| 2002-12-05 | $1.92 | $1.92 | 2,080 | — | — |
| 2002-12-04 | $1.83 | $1.83 | 390 | — | — |
| 2002-12-03 | $1.92 | $1.92 | 650 | — | — |
| 2002-12-02 | $1.92 | $1.92 | 7,540 | — | — |
| 2002-11-29 | $1.88 | $1.88 | 5,200 | — | — |
| 2002-11-27 | $1.85 | $1.85 | 32,110 | — | — |
| 2002-11-26 | $1.85 | $1.85 | 20,280 | — | — |
| 2002-11-25 | $1.88 | $1.88 | 1,430 | — | — |
| 2002-11-22 | $1.88 | $1.88 | 25,480 | — | — |
| 2002-11-21 | $1.96 | $1.96 | 15,340 | — | — |
| 2002-11-20 | $1.96 | $1.96 | 130 | — | — |
| 2002-11-19 | $1.96 | $1.96 | 4,160 | — | — |
| 2002-11-18 | $1.96 | $1.96 | 45,370 | — | — |
| 2002-11-15 | $2.04 | $2.04 | 22,230 | — | — |
| 2002-11-14 | $2.00 | $2.00 | 6,500 | — | — |
| 2002-11-13 | $2.00 | $2.00 | 2,210 | — | — |
| 2002-11-12 | $2.04 | $2.04 | 2,730 | — | — |
| 2002-11-11 | $2.04 | $2.04 | 2,210 | — | — |
| 2002-11-08 | $2.04 | $2.04 | 9,620 | — | — |
| 2002-11-07 | $2.02 | $2.02 | 8,190 | — | — |
| 2002-11-06 | $2.11 | $2.11 | 260 | — | — |
| 2002-11-05 | $2.04 | $2.04 | 14,560 | — | — |
| 2002-11-04 | $2.08 | $2.08 | 14,170 | — | — |
| 2002-11-01 | $2.15 | $2.15 | 8,710 | — | — |
| 2002-10-31 | $2.15 | $2.15 | 130 | — | — |
| 2002-10-30 | $2.15 | $2.15 | 4,290 | — | — |
| 2002-10-29 | $2.15 | $2.15 | 5,720 | — | — |
| 2002-10-28 | $2.15 | $2.15 | 2,730 | — | — |
| 2002-10-25 | $2.15 | $2.15 | 780 | — | — |
| 2002-10-24 | $2.15 | $2.15 | 1,430 | — | — |
| 2002-10-23 | $2.15 | $2.15 | 1,690 | — | — |
| 2002-10-22 | $2.15 | $2.15 | 6,370 | — | — |
| 2002-10-21 | $2.23 | $2.23 | 260 | — | — |
| 2002-10-18 | $2.23 | $2.23 | 2,080 | — | — |
| 2002-10-17 | $2.23 | $2.23 | 3,380 | — | — |
| 2002-10-16 | $2.23 | $2.23 | 5,850 | — | — |
| 2002-10-15 | $2.08 | $2.08 | 6,630 | — | — |
| 2002-10-14 | $2.12 | $2.12 | 260 | — | — |
| 2002-10-11 | $2.12 | $2.12 | 5,850 | — | — |
| 2002-10-10 | $2.08 | $2.08 | 9,750 | — | — |
| 2002-10-09 | $2.08 | $2.08 | 10,920 | — | — |
| 2002-10-08 | $2.14 | $2.14 | 2,600 | — | — |
| 2002-10-07 | $2.12 | $2.12 | 5,070 | — | — |
| 2002-10-04 | $2.08 | $2.08 | 19,630 | — | — |
| 2002-10-03 | $2.08 | $2.08 | 2,600 | — | — |
| 2002-10-02 | $2.12 | $2.12 | 2,600 | — | — |
| 2002-10-01 | $2.20 | $2.20 | 6,500 | — | — |
| 2002-09-30 | $2.22 | $2.22 | 14,560 | — | — |
| 2002-09-27 | $2.31 | $2.31 | 780 | — | — |
| 2002-09-26 | $2.31 | $2.31 | 650 | — | — |
| 2002-09-25 | $2.31 | $2.31 | 1,300 | — | — |
| 2002-09-24 | $2.31 | $2.31 | 28,860 | — | — |
| 2002-09-23 | $2.31 | $2.31 | 1,560 | — | — |
| 2002-09-20 | $2.35 | $2.35 | 780 | — | — |
| 2002-09-19 | $2.31 | $2.31 | 520 | — | — |
| 2002-09-18 | $2.31 | $2.31 | 260 | — | — |
| 2002-09-17 | $2.31 | $2.31 | 260 | — | — |
| 2002-09-16 | $2.31 | $2.31 | 5,460 | — | — |
| 2002-09-13 | $2.31 | $2.31 | 1,430 | — | — |
| 2002-09-12 | $2.31 | $2.31 | 130 | — | — |
| 2002-09-11 | $2.31 | $2.31 | 130 | — | — |
| 2002-09-10 | $2.27 | $2.27 | 3,120 | — | — |
| 2002-09-09 | $2.31 | $2.31 | 6,500 | — | — |
| 2002-09-06 | $2.38 | $2.38 | 130 | — | — |
| 2002-09-05 | $2.38 | $2.38 | 1,300 | — | — |
| 2002-09-04 | $2.46 | $2.46 | 7,800 | — | — |
| 2002-09-03 | $2.46 | $2.46 | 910 | — | — |
| 2002-08-30 | $2.50 | $2.50 | 10,660 | — | — |
| 2002-08-29 | $2.45 | $2.45 | 6,240 | — | — |
| 2002-08-28 | $2.50 | $2.50 | 2,860 | — | — |
| 2002-08-27 | $2.46 | $2.46 | 12,870 | — | — |
| 2002-08-26 | $2.46 | $2.46 | 36,010 | — | — |
| 2002-08-23 | $2.47 | $2.47 | 37,700 | — | — |
| 2002-08-22 | $2.50 | $2.50 | 13,390 | — | — |
| 2002-08-21 | $2.50 | $2.50 | 30,940 | — | — |
| 2002-08-20 | $2.27 | $2.27 | 44,720 | — | — |
| 2002-08-19 | $2.44 | $2.44 | 14,430 | — | — |
| 2002-08-16 | $2.48 | $2.48 | 650 | — | — |
| 2002-08-15 | $2.49 | $2.49 | 390 | — | — |
| 2002-08-14 | $2.50 | $2.50 | 11,700 | — | — |
| 2002-08-13 | $2.35 | $2.35 | 14,820 | — | — |
| 2002-08-12 | $2.19 | $2.19 | 10,270 | — | — |
| 2002-08-09 | $2.27 | $2.27 | 22,490 | — | — |
| 2002-08-08 | $2.04 | $2.04 | 8,840 | — | — |
| 2002-08-07 | $1.95 | $1.95 | 2,600 | — | — |
| 2002-08-06 | $1.96 | $1.96 | 3,120 | — | — |
| 2002-08-05 | $1.99 | $1.99 | 2,990 | — | — |
| 2002-08-02 | $2.00 | $2.00 | 5,980 | — | — |
| 2002-08-01 | $1.96 | $1.96 | 7,540 | — | — |
| 2002-07-31 | $1.85 | $1.85 | 82,810 | — | — |
| 2002-07-30 | $1.74 | $1.74 | 4,160 | — | — |
| 2002-07-29 | $2.00 | $2.00 | 66,690 | — | — |
| 2002-07-26 | $2.15 | $2.15 | 2,990 | — | — |
| 2002-07-25 | $2.23 | $2.23 | 33,150 | — | — |
| 2002-07-24 | $2.32 | $2.32 | 12,480 | — | — |
| 2002-07-23 | $2.35 | $2.35 | 130 | — | — |
| 2002-07-22 | $2.27 | $2.27 | 4,420 | — | — |
| 2002-07-19 | $2.34 | $2.34 | 9,230 | — | — |
| 2002-07-18 | $2.38 | $2.38 | 4,420 | — | — |
| 2002-07-17 | $2.35 | $2.35 | 4,680 | — | — |
| 2002-07-16 | $2.29 | $2.29 | 11,830 | — | — |
| 2002-07-15 | $2.31 | $2.31 | 3,510 | — | — |
| 2002-07-12 | $2.38 | $2.38 | 9,360 | — | — |
| 2002-07-11 | $2.38 | $2.38 | 4,160 | — | — |
| 2002-07-10 | $2.42 | $2.42 | 5,980 | — | — |
| 2002-07-09 | $2.38 | $2.38 | 25,480 | — | — |
| 2002-07-08 | $2.49 | $2.49 | 13,520 | — | — |
| 2002-07-05 | $2.46 | $2.46 | 3,510 | — | — |
| 2002-07-03 | $2.49 | $2.49 | 15,730 | — | — |
| 2002-07-02 | $2.54 | $2.54 | 1,430 | — | — |
| 2002-07-01 | $2.58 | $2.58 | 4,680 | — | — |
| 2002-06-28 | $2.60 | $2.60 | 130 | — | — |
| 2002-06-27 | $2.58 | $2.58 | 0 | — | — |
| 2002-06-26 | $2.58 | $2.58 | 4,160 | — | — |
| 2002-06-25 | $2.58 | $2.58 | 11,050 | — | — |
| 2002-06-24 | $2.65 | $2.65 | 2,600 | — | — |
| 2002-06-21 | $2.65 | $2.65 | 13,650 | — | — |
| 2002-06-20 | $2.65 | $2.65 | 1,040 | — | — |
| 2002-06-19 | $2.58 | $2.58 | 18,980 | — | — |
| 2002-06-18 | $2.56 | $2.56 | 4,810 | — | — |
| 2002-06-17 | $2.55 | $2.55 | 22,360 | — | — |
| 2002-06-14 | $2.58 | $2.58 | 2,080 | — | — |
| 2002-06-13 | $2.54 | $2.54 | 8,190 | — | — |
| 2002-06-12 | $2.65 | $2.65 | 6,630 | — | — |
| 2002-06-11 | $2.68 | $2.68 | 10,660 | — | — |
| 2002-06-10 | $2.77 | $2.77 | 14,950 | — | — |
| 2002-06-07 | $2.77 | $2.77 | 42,510 | — | — |
| 2002-06-06 | $2.73 | $2.73 | 40,300 | — | — |
| 2002-06-05 | $2.65 | $2.65 | 43,550 | — | — |
| 2002-06-04 | $2.62 | $2.62 | 8,970 | — | — |
| 2002-06-03 | $2.58 | $2.58 | 1,300 | — | — |
| 2002-05-31 | $2.62 | $2.62 | 9,230 | — | — |
| 2002-05-30 | $2.62 | $2.62 | 46,670 | — | — |
| 2002-05-29 | $2.64 | $2.64 | 13,650 | — | — |
| 2002-05-28 | $2.65 | $2.65 | 8,060 | — | — |
| 2002-05-24 | $2.60 | $2.60 | 0 | — | — |
| 2002-05-23 | $2.60 | $2.60 | 390 | — | — |
| 2002-05-22 | $2.55 | $2.55 | 16,770 | — | — |
| 2002-05-21 | $2.67 | $2.67 | 0 | — | — |
| 2002-05-20 | $2.67 | $2.67 | 0 | — | — |
| 2002-05-17 | $2.67 | $2.67 | 520 | — | — |
| 2002-05-16 | $2.62 | $2.62 | 22,490 | — | — |
| 2002-05-15 | $2.67 | $2.67 | 21,320 | — | — |
| 2002-05-14 | $2.62 | $2.62 | 20,540 | — | — |
| 2002-05-13 | $2.62 | $2.62 | 37,570 | — | — |
| 2002-05-10 | $2.52 | $2.52 | 5,590 | — | — |
| 2002-05-09 | $2.52 | $2.52 | 130 | — | — |
| 2002-05-08 | $2.46 | $2.46 | 780 | — | — |
| 2002-05-07 | $2.52 | $2.52 | 650 | — | — |
| 2002-05-06 | $2.50 | $2.50 | 3,250 | — | — |
| 2002-05-03 | $2.56 | $2.56 | 9,490 | — | — |
| 2002-05-02 | $2.58 | $2.58 | 5,850 | — | — |
| 2002-05-01 | $2.58 | $2.58 | 650 | — | — |
| 2002-04-30 | $2.58 | $2.58 | 8,450 | — | — |
| 2002-04-29 | $2.54 | $2.54 | 3,250 | — | — |
| 2002-04-26 | $2.58 | $2.58 | 15,860 | — | — |
| 2002-04-25 | $2.54 | $2.54 | 1,950 | — | — |
| 2002-04-24 | $2.50 | $2.50 | 5,460 | — | — |
| 2002-04-23 | $2.54 | $2.54 | 0 | — | — |
| 2002-04-22 | $2.54 | $2.54 | 3,250 | — | — |
| 2002-04-19 | $2.50 | $2.50 | 3,900 | — | — |
| 2002-04-18 | $2.52 | $2.52 | 0 | — | — |
| 2002-04-17 | $2.52 | $2.52 | 0 | — | — |
| 2002-04-16 | $2.52 | $2.52 | 520 | — | — |
| 2002-04-15 | $2.52 | $2.52 | 650 | — | — |
| 2002-04-12 | $2.50 | $2.50 | 13,260 | — | — |
| 2002-04-11 | $2.50 | $2.50 | 7,150 | — | — |
| 2002-04-10 | $2.54 | $2.54 | 10,140 | — | — |
| 2002-04-09 | $2.62 | $2.62 | 2,860 | — | — |
| 2002-04-08 | $2.62 | $2.62 | 12,090 | — | — |
| 2002-04-05 | $2.65 | $2.65 | 7,670 | — | — |
| 2002-04-04 | $2.65 | $2.65 | 26,780 | — | — |
| 2002-04-03 | $2.62 | $2.62 | 2,990 | — | — |
| 2002-04-02 | $2.58 | $2.58 | 67,470 | — | — |
| 2002-04-01 | $2.53 | $2.53 | 50,960 | — | — |
| 2002-03-28 | $2.40 | $2.40 | 21,970 | — | — |
| 2002-03-27 | $2.54 | $2.54 | 25,350 | — | — |
| 2002-03-26 | $2.50 | $2.50 | 31,720 | — | — |
| 2002-03-25 | $2.50 | $2.50 | 14,300 | — | — |
| 2002-03-22 | $2.31 | $2.31 | 20,280 | — | — |
| 2002-03-21 | $2.38 | $2.38 | 1,950 | — | — |
| 2002-03-20 | $2.38 | $2.38 | 18,070 | — | — |
| 2002-03-19 | $2.42 | $2.42 | 15,990 | — | — |
| 2002-03-18 | $2.46 | $2.46 | 0 | — | — |
| 2002-03-15 | $2.46 | $2.46 | 3,770 | — | — |
| 2002-03-14 | $2.53 | $2.53 | 41,600 | — | — |
| 2002-03-13 | $2.46 | $2.46 | 15,080 | — | — |
| 2002-03-12 | $2.62 | $2.62 | 18,460 | — | — |
| 2002-03-11 | $2.60 | $2.60 | 27,690 | — | — |
| 2002-03-08 | $2.31 | $2.31 | 16,120 | — | — |
| 2002-03-07 | $2.31 | $2.31 | 12,870 | — | — |
| 2002-03-06 | $2.35 | $2.35 | 3,250 | — | — |
| 2002-03-05 | $2.31 | $2.31 | 16,640 | — | — |
| 2002-03-04 | $2.31 | $2.31 | 2,600 | — | — |
| 2002-03-01 | $2.31 | $2.31 | 1,300 | — | — |
| 2002-02-28 | $2.35 | $2.35 | 5,330 | — | — |
| 2002-02-27 | $2.35 | $2.35 | 1,040 | — | — |
| 2002-02-26 | $2.37 | $2.37 | 4,030 | — | — |
| 2002-02-25 | $2.31 | $2.31 | 3,510 | — | — |
| 2002-02-22 | $2.23 | $2.23 | 7,020 | — | — |
| 2002-02-21 | $2.31 | $2.31 | 10,400 | — | — |
| 2002-02-20 | $2.27 | $2.27 | 5,850 | — | — |
| 2002-02-19 | $2.27 | $2.27 | 260 | — | — |
| 2002-02-15 | $2.35 | $2.35 | 6,240 | — | — |
| 2002-02-14 | $2.42 | $2.42 | 1,300 | — | — |
| 2002-02-13 | $2.35 | $2.35 | 1,950 | — | — |
| 2002-02-12 | $2.35 | $2.35 | 35,360 | — | — |
| 2002-02-11 | $2.45 | $2.45 | 22,230 | — | — |
| 2002-02-08 | $2.42 | $2.42 | 13,780 | — | — |
| 2002-02-07 | $2.35 | $2.35 | 21,190 | — | — |
| 2002-02-06 | $2.17 | $2.17 | 910 | — | — |
| 2002-02-05 | $2.19 | $2.19 | 2,080 | — | — |
| 2002-02-04 | $2.15 | $2.15 | 24,570 | — | — |
| 2002-02-01 | $2.22 | $2.22 | 3,900 | — | — |
| 2002-01-31 | $2.19 | $2.19 | 155,220 | — | — |
| 2002-01-30 | $2.19 | $2.19 | 13,260 | — | — |
| 2002-01-29 | $2.12 | $2.12 | 1,300 | — | — |
| 2002-01-28 | $2.23 | $2.23 | 130 | — | — |
| 2002-01-25 | $2.19 | $2.19 | 4,550 | — | — |
| 2002-01-24 | $2.25 | $2.25 | 35,230 | — | — |
| 2002-01-23 | $2.19 | $2.19 | 14,690 | — | — |
| 2002-01-22 | $2.23 | $2.23 | 35,880 | — | — |
| 2002-01-18 | $2.23 | $2.23 | 3,120 | — | — |
| 2002-01-17 | $2.23 | $2.23 | 31,070 | — | — |
| 2002-01-16 | $2.12 | $2.12 | 44,460 | — | — |
| 2002-01-15 | $2.08 | $2.08 | 10,400 | — | — |
| 2002-01-14 | $2.04 | $2.04 | 6,110 | — | — |
| 2002-01-11 | $2.15 | $2.15 | 1,950 | — | — |
| 2002-01-10 | $2.15 | $2.15 | 650 | — | — |
| 2002-01-09 | $2.15 | $2.15 | 3,250 | — | — |
| 2002-01-08 | $2.22 | $2.22 | 130 | — | — |
| 2002-01-07 | $2.23 | $2.23 | 4,420 | — | — |
| 2002-01-04 | $2.23 | $2.23 | 10,790 | — | — |
| 2002-01-03 | $2.08 | $2.08 | 3,250 | — | — |
| 2002-01-02 | $2.00 | $2.00 | 1,040 | — | — |