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
- 1987-08-10 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 | $1.42 | $1.53 | 234,181 | — | — |
| 2002-12-30 | $1.41 | $1.52 | 67,122 | — | — |
| 2002-12-27 | $1.41 | $1.52 | 108,887 | — | — |
| 2002-12-26 | $1.41 | $1.52 | 64,885 | — | — |
| 2002-12-24 | $1.41 | $1.52 | 126,786 | — | — |
| 2002-12-23 | $1.41 | $1.51 | 122,311 | — | — |
| 2002-12-20 | $1.41 | $1.52 | 70,851 | — | — |
| 2002-12-19 | $1.42 | $1.53 | 17,153 | — | — |
| 2002-12-18 | $1.40 | $1.50 | 29,832 | — | — |
| 2002-12-17 | $1.40 | $1.50 | 8,950 | — | — |
| 2002-12-16 | $1.38 | $1.48 | 51,460 | — | — |
| 2002-12-13 | $1.35 | $1.45 | 70,105 | — | — |
| 2002-12-12 | $1.41 | $1.52 | 15,662 | — | — |
| 2002-12-11 | $1.41 | $1.51 | 14,170 | — | — |
| 2002-12-10 | $1.42 | $1.53 | 38,782 | — | — |
| 2002-12-09 | $1.45 | $1.56 | 26,103 | — | — |
| 2002-12-06 | $1.39 | $1.50 | 14,170 | — | — |
| 2002-12-05 | $1.42 | $1.52 | 10,441 | — | — |
| 2002-12-04 | $1.37 | $1.48 | 25,357 | — | — |
| 2002-12-03 | $1.41 | $1.52 | 24,611 | — | — |
| 2002-12-02 | $1.42 | $1.53 | 99,191 | — | — |
| 2002-11-29 | $1.39 | $1.50 | 39,527 | — | — |
| 2002-11-27 | $1.34 | $1.44 | 351,272 | — | — |
| 2002-11-26 | $1.32 | $1.42 | 126,786 | — | — |
| 2002-11-25 | $1.33 | $1.43 | 9,695 | — | — |
| 2002-11-22 | $1.34 | $1.43 | 44,002 | — | — |
| 2002-11-21 | $1.27 | $1.36 | 95,462 | — | — |
| 2002-11-20 | $1.34 | $1.44 | 10,441 | — | — |
| 2002-11-19 | $1.34 | $1.44 | 52,206 | — | — |
| 2002-11-18 | $1.35 | $1.45 | 75,326 | — | — |
| 2002-11-15 | $1.32 | $1.41 | 31,324 | — | — |
| 2002-11-14 | $1.32 | $1.42 | 30,578 | — | — |
| 2002-11-13 | $1.34 | $1.44 | 14,170 | — | — |
| 2002-11-12 | $1.35 | $1.45 | 258,793 | — | — |
| 2002-11-11 | $1.25 | $1.34 | 76,817 | — | — |
| 2002-11-08 | $1.27 | $1.36 | 13,424 | — | — |
| 2002-11-07 | $1.27 | $1.37 | 26,103 | — | — |
| 2002-11-06 | $1.26 | $1.36 | 135,736 | — | — |
| 2002-11-05 | $1.26 | $1.35 | 54,443 | — | — |
| 2002-11-04 | $1.26 | $1.36 | 49,223 | — | — |
| 2002-11-01 | $1.23 | $1.32 | 2,237 | — | — |
| 2002-10-31 | $1.22 | $1.31 | 7,458 | — | — |
| 2002-10-30 | $1.23 | $1.32 | 182,721 | — | — |
| 2002-10-29 | $1.17 | $1.25 | 82,784 | — | — |
| 2002-10-28 | $1.17 | $1.25 | 40,273 | — | — |
| 2002-10-25 | $1.13 | $1.22 | 19,391 | — | — |
| 2002-10-24 | $1.23 | $1.32 | 117,836 | — | — |
| 2002-10-23 | $1.21 | $1.30 | 32,069 | — | — |
| 2002-10-22 | $1.16 | $1.24 | 20,137 | — | — |
| 2002-10-21 | $1.01 | $1.09 | 40,273 | — | — |
| 2002-10-18 | $1.07 | $1.15 | 2,237 | — | — |
| 2002-10-17 | $1.11 | $1.19 | 31,324 | — | — |
| 2002-10-16 | $1.07 | $1.15 | 11,187 | — | — |
| 2002-10-15 | $1.05 | $1.13 | 36,544 | — | — |
| 2002-10-14 | $1.04 | $1.12 | 36,544 | — | — |
| 2002-10-11 | $1.12 | $1.21 | 0 | — | — |
| 2002-10-10 | $1.12 | $1.21 | 11,187 | — | — |
| 2002-10-09 | $1.17 | $1.26 | 33,561 | — | — |
| 2002-10-08 | $1.21 | $1.30 | 2,237 | — | — |
| 2002-10-07 | $1.17 | $1.26 | 14,170 | — | — |
| 2002-10-04 | $1.19 | $1.28 | 2,983 | — | — |
| 2002-10-03 | $1.23 | $1.32 | 17,153 | — | — |
| 2002-10-02 | $1.22 | $1.31 | 0 | — | — |
| 2002-10-01 | $1.22 | $1.31 | 25,357 | — | — |
| 2002-09-30 | $1.18 | $1.27 | 152,889 | — | — |
| 2002-09-27 | $1.19 | $1.28 | 0 | — | — |
| 2002-09-26 | $1.19 | $1.28 | 82,784 | — | — |
| 2002-09-25 | $1.19 | $1.27 | 47,731 | — | — |
| 2002-09-24 | $1.18 | $1.27 | 55,935 | — | — |
| 2002-09-23 | $1.17 | $1.26 | 36,544 | — | — |
| 2002-09-20 | $1.22 | $1.31 | 15,662 | — | — |
| 2002-09-19 | $1.21 | $1.30 | 71,597 | — | — |
| 2002-09-18 | $1.21 | $1.30 | 183,467 | — | — |
| 2002-09-17 | $1.24 | $1.33 | 5,966 | — | — |
| 2002-09-16 | $1.23 | $1.32 | 0 | — | — |
| 2002-09-13 | $1.23 | $1.32 | 181,229 | — | — |
| 2002-09-12 | $1.24 | $1.33 | 169,297 | — | — |
| 2002-09-11 | $1.24 | $1.33 | 79,055 | — | — |
| 2002-09-10 | $1.21 | $1.30 | 58,918 | — | — |
| 2002-09-09 | $1.21 | $1.30 | 11,933 | — | — |
| 2002-09-06 | $1.25 | $1.34 | 69,359 | — | — |
| 2002-09-05 | $1.24 | $1.33 | 74,580 | — | — |
| 2002-09-04 | $1.24 | $1.33 | 88,750 | — | — |
| 2002-09-03 | $1.19 | $1.28 | 141,702 | — | — |
| 2002-08-30 | $1.21 | $1.30 | 157,364 | — | — |
| 2002-08-29 | $1.17 | $1.26 | 31,324 | — | — |
| 2002-08-28 | $1.15 | $1.23 | 183,467 | — | — |
| 2002-08-27 | $1.30 | $1.40 | 117,091 | — | — |
| 2002-08-26 | $1.31 | $1.41 | 163,330 | — | — |
| 2002-08-23 | $1.33 | $1.43 | 147,668 | — | — |
| 2002-08-22 | $1.33 | $1.43 | 308,015 | — | — |
| 2002-08-21 | $1.30 | $1.40 | 272,963 | — | — |
| 2002-08-20 | $1.25 | $1.35 | 204,349 | — | — |
| 2002-08-19 | $1.22 | $1.31 | 528,026 | — | — |
| 2002-08-16 | $1.18 | $1.27 | 2,983 | — | — |
| 2002-08-15 | $1.15 | $1.23 | 44,748 | — | — |
| 2002-08-14 | $1.13 | $1.21 | 29,832 | — | — |
| 2002-08-13 | $1.10 | $1.18 | 101,429 | — | — |
| 2002-08-12 | $1.12 | $1.20 | 8,204 | — | — |
| 2002-08-09 | $1.14 | $1.22 | 7,458 | — | — |
| 2002-08-08 | $1.15 | $1.24 | 98,446 | — | — |
| 2002-08-07 | $1.10 | $1.18 | 38,782 | — | — |
| 2002-08-06 | $1.09 | $1.17 | 4,475 | — | — |
| 2002-08-05 | $1.09 | $1.17 | 3,729 | — | — |
| 2002-08-02 | $1.11 | $1.19 | 2,983 | — | — |
| 2002-08-01 | $1.12 | $1.20 | 0 | — | — |
| 2002-07-31 | $1.12 | $1.20 | 13,424 | — | — |
| 2002-07-30 | $1.12 | $1.20 | 4,475 | — | — |
| 2002-07-29 | $1.12 | $1.20 | 21,628 | — | — |
| 2002-07-26 | $1.08 | $1.16 | 1,492 | — | — |
| 2002-07-25 | $1.08 | $1.16 | 27,595 | — | — |
| 2002-07-24 | $1.07 | $1.15 | 60,410 | — | — |
| 2002-07-23 | $1.07 | $1.15 | 73,834 | — | — |
| 2002-07-22 | $1.13 | $1.21 | 61,156 | — | — |
| 2002-07-19 | $1.14 | $1.22 | 32,069 | — | — |
| 2002-07-18 | $1.15 | $1.23 | 68,614 | — | — |
| 2002-07-17 | $1.16 | $1.25 | 82,038 | — | — |
| 2002-07-16 | $1.07 | $1.15 | 114,853 | — | — |
| 2002-07-15 | $1.09 | $1.17 | 89,496 | — | — |
| 2002-07-12 | $1.15 | $1.24 | 17,153 | — | — |
| 2002-07-11 | $1.07 | $1.15 | 26,103 | — | — |
| 2002-07-10 | $1.12 | $1.21 | 78,309 | — | — |
| 2002-07-09 | $1.05 | $1.13 | 63,393 | — | — |
| 2002-07-08 | $1.06 | $1.14 | 171,534 | — | — |
| 2002-07-05 | $1.07 | $1.15 | 14,170 | — | — |
| 2002-07-03 | $1.10 | $1.18 | 31,324 | — | — |
| 2002-07-02 | $1.10 | $1.18 | 226,723 | — | — |
| 2002-07-01 | $1.20 | $1.29 | 32,815 | — | — |
| 2002-06-28 | $1.27 | $1.37 | 156,618 | — | — |
| 2002-06-27 | $1.30 | $1.40 | 6,712 | — | — |
| 2002-06-26 | $1.26 | $1.35 | 145,431 | — | — |
| 2002-06-25 | $1.30 | $1.40 | 319,948 | — | — |
| 2002-06-24 | $1.25 | $1.35 | 211,061 | — | — |
| 2002-06-21 | $1.18 | $1.27 | 61,156 | — | — |
| 2002-06-20 | $1.19 | $1.27 | 88,750 | — | — |
| 2002-06-19 | $1.11 | $1.20 | 204,349 | — | — |
| 2002-06-18 | $1.11 | $1.19 | 146,177 | — | — |
| 2002-06-17 | $1.09 | $1.17 | 35,053 | — | — |
| 2002-06-14 | $1.08 | $1.16 | 11,187 | — | — |
| 2002-06-13 | $1.07 | $1.15 | 746 | — | — |
| 2002-06-12 | $1.10 | $1.18 | 52,952 | — | — |
| 2002-06-11 | $1.09 | $1.17 | 36,544 | — | — |
| 2002-06-10 | $1.08 | $1.16 | 3,729 | — | — |
| 2002-06-07 | $1.07 | $1.15 | 13,424 | — | — |
| 2002-06-06 | $1.07 | $1.15 | 33,561 | — | — |
| 2002-06-05 | $1.07 | $1.15 | 92,479 | — | — |
| 2002-06-04 | $1.07 | $1.15 | 46,240 | — | — |
| 2002-06-03 | $1.05 | $1.13 | 373,646 | — | — |
| 2002-05-31 | $1.05 | $1.12 | 66,376 | — | — |
| 2002-05-30 | $1.01 | $1.08 | 38,782 | — | — |
| 2002-05-29 | $0.99 | $1.06 | 0 | — | — |
| 2002-05-28 | $0.99 | $1.06 | 2,237 | — | — |
| 2002-05-24 | $1.02 | $1.09 | 34,307 | — | — |
| 2002-05-23 | $1.02 | $1.09 | 69,359 | — | — |
| 2002-05-22 | $1.02 | $1.10 | 422,869 | — | — |
| 2002-05-21 | $1.01 | $1.09 | 0 | — | — |
| 2002-05-20 | $1.01 | $1.09 | 52,206 | — | — |
| 2002-05-17 | $1.03 | $1.11 | 254,318 | — | — |
| 2002-05-16 | $1.02 | $1.09 | 37,290 | — | — |
| 2002-05-15 | $1.01 | $1.08 | 59,664 | — | — |
| 2002-05-14 | $1.01 | $1.08 | 214,790 | — | — |
| 2002-05-13 | $1.02 | $1.10 | 177,500 | — | — |
| 2002-05-10 | $1.01 | $1.08 | 203,603 | — | — |
| 2002-05-09 | $0.97 | $1.04 | 760,716 | — | — |
| 2002-05-08 | $0.97 | $1.04 | 434,056 | — | — |
| 2002-05-07 | $0.95 | $1.02 | 876,315 | — | — |
| 2002-05-06 | $0.93 | $0.99 | 49,969 | — | — |
| 2002-05-03 | $0.91 | $0.98 | 64,139 | — | — |
| 2002-05-02 | $0.91 | $0.97 | 26,103 | — | — |
| 2002-05-01 | $0.89 | $0.96 | 278,929 | — | — |
| 2002-04-30 | $0.87 | $0.94 | 23,120 | — | — |
| 2002-04-29 | $0.88 | $0.95 | 13,424 | — | — |
| 2002-04-26 | $0.91 | $0.98 | 11,187 | — | — |
| 2002-04-25 | $0.91 | $0.98 | 8,204 | — | — |
| 2002-04-24 | $0.87 | $0.94 | 107,395 | — | — |
| 2002-04-23 | $0.88 | $0.94 | 36,544 | — | — |
| 2002-04-22 | $0.87 | $0.94 | 0 | — | — |
| 2002-04-19 | $0.87 | $0.94 | 14,170 | — | — |
| 2002-04-18 | $0.86 | $0.93 | 21,628 | — | — |
| 2002-04-17 | $0.86 | $0.92 | 23,120 | — | — |
| 2002-04-16 | $0.89 | $0.95 | 61,156 | — | — |
| 2002-04-15 | $0.89 | $0.95 | 20,137 | — | — |
| 2002-04-12 | $0.89 | $0.95 | 76,817 | — | — |
| 2002-04-11 | $0.87 | $0.94 | 49,969 | — | — |
| 2002-04-10 | $0.85 | $0.91 | 8,204 | — | — |
| 2002-04-09 | $0.80 | $0.86 | 22,374 | — | — |
| 2002-04-08 | $0.83 | $0.89 | 18,645 | — | — |
| 2002-04-05 | $0.84 | $0.91 | 14,916 | — | — |
| 2002-04-04 | $0.85 | $0.91 | 22,374 | — | — |
| 2002-04-03 | $0.84 | $0.90 | 258,793 | — | — |
| 2002-04-02 | $0.86 | $0.92 | 35,053 | — | — |
| 2002-04-01 | $0.86 | $0.92 | 20,137 | — | — |
| 2002-03-28 | $0.86 | $0.92 | 8,950 | — | — |
| 2002-03-27 | $0.86 | $0.92 | 0 | — | — |
| 2002-03-26 | $0.86 | $0.92 | 8,204 | — | — |
| 2002-03-25 | $0.84 | $0.91 | 5,966 | — | — |
| 2002-03-22 | $0.84 | $0.90 | 11,187 | — | — |
| 2002-03-21 | $0.83 | $0.89 | 15,662 | — | — |
| 2002-03-20 | $0.84 | $0.90 | 33,561 | — | — |
| 2002-03-19 | $0.81 | $0.87 | 73,834 | — | — |
| 2002-03-18 | $0.81 | $0.87 | 10,441 | — | — |
| 2002-03-15 | $0.81 | $0.87 | 3,729 | — | — |
| 2002-03-14 | $0.80 | $0.86 | 24,611 | — | — |
| 2002-03-13 | $0.80 | $0.86 | 12,679 | — | — |
| 2002-03-12 | $0.80 | $0.86 | 2,237 | — | — |
| 2002-03-11 | $0.80 | $0.86 | 80,546 | — | — |
| 2002-03-08 | $0.80 | $0.86 | 5,221 | — | — |
| 2002-03-07 | $0.87 | $0.93 | 2,983 | — | — |
| 2002-03-06 | $0.80 | $0.86 | 27,595 | — | — |
| 2002-03-05 | $0.80 | $0.86 | 11,933 | — | — |
| 2002-03-04 | $0.82 | $0.88 | 11,933 | — | — |
| 2002-03-01 | $0.79 | $0.85 | 32,069 | — | — |
| 2002-02-28 | $0.84 | $0.91 | 23,866 | — | — |
| 2002-02-27 | $0.79 | $0.85 | 0 | — | — |
| 2002-02-26 | $0.79 | $0.85 | 0 | — | — |
| 2002-02-25 | $0.79 | $0.85 | 4,475 | — | — |
| 2002-02-22 | $0.82 | $0.88 | 0 | — | — |
| 2002-02-21 | $0.82 | $0.88 | 37,290 | — | — |
| 2002-02-20 | $0.83 | $0.89 | 19,391 | — | — |
| 2002-02-19 | $0.78 | $0.84 | 48,477 | — | — |
| 2002-02-15 | $0.83 | $0.89 | 4,475 | — | — |
| 2002-02-14 | $0.86 | $0.92 | 44,748 | — | — |
| 2002-02-13 | $0.85 | $0.92 | 12,679 | — | — |
| 2002-02-12 | $0.86 | $0.92 | 38,036 | — | — |
| 2002-02-11 | $0.78 | $0.83 | 7,458 | — | — |
| 2002-02-08 | $0.84 | $0.90 | 13,424 | — | — |
| 2002-02-07 | $0.83 | $0.89 | 57,427 | — | — |
| 2002-02-06 | $0.84 | $0.90 | 57,427 | — | — |
| 2002-02-05 | $0.80 | $0.86 | 18,645 | — | — |
| 2002-02-04 | $0.84 | $0.90 | 10,441 | — | — |
| 2002-02-01 | $0.82 | $0.88 | 31,324 | — | — |
| 2002-01-31 | $0.85 | $0.91 | 96,954 | — | — |
| 2002-01-30 | $0.83 | $0.89 | 124,549 | — | — |
| 2002-01-29 | $0.84 | $0.91 | 13,424 | — | — |
| 2002-01-28 | $0.82 | $0.89 | 111,124 | — | — |
| 2002-01-25 | $0.86 | $0.93 | 46,985 | — | — |
| 2002-01-24 | $0.86 | $0.93 | 73,088 | — | — |
| 2002-01-23 | $0.85 | $0.91 | 129,023 | — | — |
| 2002-01-22 | $0.87 | $0.93 | 18,645 | — | — |
| 2002-01-18 | $0.85 | $0.91 | 32,815 | — | — |
| 2002-01-17 | $0.86 | $0.92 | 47,731 | — | — |
| 2002-01-16 | $0.87 | $0.94 | 127,532 | — | — |
| 2002-01-15 | $0.87 | $0.94 | 481,787 | — | — |
| 2002-01-14 | $0.85 | $0.92 | 171,534 | — | — |
| 2002-01-11 | $0.87 | $0.93 | 128,278 | — | — |
| 2002-01-10 | $0.83 | $0.89 | 496,703 | — | — |
| 2002-01-09 | $0.83 | $0.89 | 206,587 | — | — |
| 2002-01-08 | $0.80 | $0.86 | 984,456 | — | — |
| 2002-01-07 | $0.80 | $0.86 | 205,095 | — | — |
| 2002-01-04 | $0.80 | $0.86 | 96,208 | — | — |
| 2002-01-03 | $0.77 | $0.83 | 67,122 | — | — |
| 2002-01-02 | $0.70 | $0.76 | 46,240 | — | — |