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
- 1980-05-07 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 | $4.97 | $4.97 | 1,297 | — | — |
| 2002-12-30 | $4.40 | $4.40 | 1,381 | — | — |
| 2002-12-27 | $4.78 | $4.78 | 481 | — | — |
| 2002-12-26 | $4.21 | $4.21 | 753 | — | — |
| 2002-12-24 | $4.21 | $4.21 | 471 | — | — |
| 2002-12-23 | $4.30 | $4.30 | 377 | — | — |
| 2002-12-20 | $4.11 | $4.11 | 356 | — | — |
| 2002-12-19 | $4.78 | $4.78 | 4,446 | — | — |
| 2002-12-18 | $4.59 | $4.59 | 345 | — | — |
| 2002-12-17 | $4.88 | $4.88 | 711 | — | — |
| 2002-12-16 | $4.88 | $4.88 | 0 | — | — |
| 2002-12-13 | $4.88 | $4.88 | 2,092 | — | — |
| 2002-12-12 | $4.88 | $4.88 | 345 | — | — |
| 2002-12-11 | $3.44 | $3.44 | 105 | — | — |
| 2002-12-10 | $4.30 | $4.30 | 628 | — | — |
| 2002-12-09 | $4.68 | $4.68 | 73 | — | — |
| 2002-12-06 | $3.44 | $3.44 | 554 | — | — |
| 2002-12-05 | $3.82 | $3.82 | 188 | — | — |
| 2002-12-04 | $3.44 | $3.44 | 178 | — | — |
| 2002-12-03 | $3.44 | $3.44 | 63 | — | — |
| 2002-12-02 | $3.82 | $3.82 | 10 | — | — |
| 2002-11-29 | $4.30 | $4.30 | 0 | — | — |
| 2002-11-27 | $4.30 | $4.30 | 2,594 | — | — |
| 2002-11-26 | $4.02 | $4.02 | 973 | — | — |
| 2002-11-25 | $5.26 | $5.26 | 1,130 | — | — |
| 2002-11-22 | $4.68 | $4.68 | 335 | — | — |
| 2002-11-21 | $3.82 | $3.82 | 0 | — | — |
| 2002-11-20 | $3.82 | $3.82 | 0 | — | — |
| 2002-11-19 | $3.82 | $3.82 | 136 | — | — |
| 2002-11-18 | $4.30 | $4.30 | 4,477 | — | — |
| 2002-11-15 | $3.82 | $3.82 | 220 | — | — |
| 2002-11-14 | $4.02 | $4.02 | 146 | — | — |
| 2002-11-13 | $4.11 | $4.11 | 84 | — | — |
| 2002-11-12 | $4.30 | $4.30 | 105 | — | — |
| 2002-11-11 | $4.30 | $4.30 | 0 | — | — |
| 2002-11-08 | $4.30 | $4.30 | 931 | — | — |
| 2002-11-07 | $3.82 | $3.82 | 3,410 | — | — |
| 2002-11-06 | $4.30 | $4.30 | 10 | — | — |
| 2002-11-05 | $3.06 | $3.06 | 178 | — | — |
| 2002-11-04 | $4.30 | $4.30 | 690 | — | — |
| 2002-11-01 | $4.02 | $4.02 | 1,653 | — | — |
| 2002-10-31 | $3.06 | $3.06 | 303 | — | — |
| 2002-10-30 | $3.82 | $3.82 | 0 | — | — |
| 2002-10-29 | $3.82 | $3.82 | 1,621 | — | — |
| 2002-10-28 | $2.87 | $2.87 | 3,515 | — | — |
| 2002-10-25 | $2.58 | $2.58 | 2,510 | — | — |
| 2002-10-24 | $3.73 | $3.73 | 167 | — | — |
| 2002-10-23 | $3.06 | $3.06 | 52 | — | — |
| 2002-10-22 | $3.35 | $3.35 | 596 | — | — |
| 2002-10-21 | $3.35 | $3.35 | 1,559 | — | — |
| 2002-10-18 | $3.63 | $3.63 | 146 | — | — |
| 2002-10-17 | $3.35 | $3.35 | 680 | — | — |
| 2002-10-16 | $3.35 | $3.35 | 471 | — | — |
| 2002-10-15 | $3.35 | $3.35 | 314 | — | — |
| 2002-10-14 | $3.35 | $3.35 | 1,925 | — | — |
| 2002-10-11 | $4.21 | $4.21 | 0 | — | — |
| 2002-10-10 | $4.21 | $4.21 | 0 | — | — |
| 2002-10-09 | $4.21 | $4.21 | 397 | — | — |
| 2002-10-08 | $4.88 | $4.88 | 21 | — | — |
| 2002-10-07 | $4.30 | $4.30 | 826 | — | — |
| 2002-10-04 | $4.68 | $4.68 | 0 | — | — |
| 2002-10-03 | $4.68 | $4.68 | 0 | — | — |
| 2002-10-02 | $4.68 | $4.68 | 1,255 | — | — |
| 2002-10-01 | $4.68 | $4.68 | 10 | — | — |
| 2002-09-30 | $4.68 | $4.68 | 303 | — | — |
| 2002-09-27 | $4.68 | $4.68 | 638 | — | — |
| 2002-09-26 | $4.68 | $4.68 | 3,734 | — | — |
| 2002-09-25 | $4.30 | $4.30 | 188 | — | — |
| 2002-09-24 | $4.30 | $4.30 | 146 | — | — |
| 2002-09-23 | $4.40 | $4.40 | 105 | — | — |
| 2002-09-20 | $4.88 | $4.88 | 0 | — | — |
| 2002-09-19 | $4.88 | $4.88 | 628 | — | — |
| 2002-09-18 | $4.88 | $4.88 | 126 | — | — |
| 2002-09-17 | $4.88 | $4.88 | 1,579 | — | — |
| 2002-09-16 | $4.88 | $4.88 | 1,255 | — | — |
| 2002-09-13 | $4.88 | $4.88 | 2,270 | — | — |
| 2002-09-12 | $4.30 | $4.30 | 785 | — | — |
| 2002-09-11 | $4.30 | $4.30 | 0 | — | — |
| 2002-09-10 | $4.30 | $4.30 | 6,109 | — | — |
| 2002-09-09 | $4.30 | $4.30 | 11,234 | — | — |
| 2002-09-06 | $4.02 | $4.02 | 2,489 | — | — |
| 2002-09-05 | $4.11 | $4.11 | 4,446 | — | — |
| 2002-09-04 | $3.92 | $3.92 | 2,092 | — | — |
| 2002-09-03 | $4.02 | $4.02 | 13,431 | — | — |
| 2002-08-30 | $3.44 | $3.44 | 492 | — | — |
| 2002-08-29 | $3.44 | $3.44 | 1,287 | — | — |
| 2002-08-28 | $3.82 | $3.82 | 6,621 | — | — |
| 2002-08-27 | $3.73 | $3.73 | 230 | — | — |
| 2002-08-26 | $3.92 | $3.92 | 0 | — | — |
| 2002-08-23 | $3.92 | $3.92 | 3,923 | — | — |
| 2002-08-22 | $3.82 | $3.82 | 4,644 | — | — |
| 2002-08-21 | $3.59 | $3.59 | 0 | — | — |
| 2002-08-20 | $3.59 | $3.59 | 3,797 | — | — |
| 2002-08-19 | $4.02 | $4.02 | 4,111 | — | — |
| 2002-08-16 | $3.73 | $3.73 | 1,255 | — | — |
| 2002-08-15 | $3.73 | $3.73 | 10 | — | — |
| 2002-08-14 | $3.73 | $3.73 | 1,904 | — | — |
| 2002-08-13 | $3.73 | $3.73 | 31 | — | — |
| 2002-08-12 | $3.82 | $3.82 | 397 | — | — |
| 2002-08-09 | $3.82 | $3.82 | 7,489 | — | — |
| 2002-08-08 | $3.06 | $3.06 | 2,416 | — | — |
| 2002-08-07 | $3.06 | $3.06 | 220 | — | — |
| 2002-08-06 | $3.54 | $3.54 | 230 | — | — |
| 2002-08-05 | $3.54 | $3.54 | 9,696 | — | — |
| 2002-08-02 | $3.63 | $3.63 | 167 | — | — |
| 2002-08-01 | $3.63 | $3.63 | 753 | — | — |
| 2002-07-31 | $3.82 | $3.82 | 2,877 | — | — |
| 2002-07-30 | $3.92 | $3.92 | 3,138 | — | — |
| 2002-07-29 | $3.82 | $3.82 | 3,222 | — | — |
| 2002-07-26 | $3.73 | $3.73 | 3,190 | — | — |
| 2002-07-25 | $3.54 | $3.54 | 5,021 | — | — |
| 2002-07-24 | $4.02 | $4.02 | 1,360 | — | — |
| 2002-07-23 | $4.11 | $4.11 | 11,161 | — | — |
| 2002-07-22 | $4.40 | $4.40 | 230 | — | — |
| 2002-07-19 | $4.68 | $4.68 | 3,818 | — | — |
| 2002-07-18 | $4.40 | $4.40 | 2,165 | — | — |
| 2002-07-17 | $4.40 | $4.40 | 429 | — | — |
| 2002-07-16 | $4.40 | $4.40 | 565 | — | — |
| 2002-07-15 | $4.49 | $4.49 | 4,226 | — | — |
| 2002-07-12 | $4.78 | $4.78 | 7,270 | — | — |
| 2002-07-11 | $4.88 | $4.88 | 2,751 | — | — |
| 2002-07-10 | $4.68 | $4.68 | 628 | — | — |
| 2002-07-09 | $4.68 | $4.68 | 4,320 | — | — |
| 2002-07-08 | $4.59 | $4.59 | 3,033 | — | — |
| 2002-07-05 | $4.40 | $4.40 | 2,071 | — | — |
| 2002-07-03 | $4.21 | $4.21 | 10,711 | — | — |
| 2002-07-02 | $4.02 | $4.02 | 2,197 | — | — |
| 2002-07-01 | $4.02 | $4.02 | 377 | — | — |
| 2002-06-28 | $4.11 | $4.11 | 1,098 | — | — |
| 2002-06-27 | $4.21 | $4.21 | 5,805 | — | — |
| 2002-06-26 | $4.49 | $4.49 | 7,061 | — | — |
| 2002-06-25 | $4.11 | $4.11 | 220 | — | — |
| 2002-06-24 | $4.49 | $4.49 | 2,238 | — | — |
| 2002-06-21 | $4.59 | $4.59 | 251 | — | — |
| 2002-06-20 | $4.59 | $4.59 | 6,140 | — | — |
| 2002-06-19 | $4.02 | $4.02 | 11,548 | — | — |
| 2002-06-18 | $4.59 | $4.59 | 523 | — | — |
| 2002-06-17 | $4.68 | $4.68 | 4,728 | — | — |
| 2002-06-14 | $4.49 | $4.49 | 6,339 | — | — |
| 2002-06-13 | $4.88 | $4.88 | 6,307 | — | — |
| 2002-06-12 | $4.88 | $4.88 | 3,452 | — | — |
| 2002-06-11 | $5.54 | $5.54 | 2,238 | — | — |
| 2002-06-10 | $5.83 | $5.83 | 3,494 | — | — |
| 2002-06-07 | $6.12 | $6.12 | 2,531 | — | — |
| 2002-06-06 | $6.41 | $6.41 | 2,050 | — | — |
| 2002-06-05 | $6.31 | $6.31 | 1,559 | — | — |
| 2002-06-04 | $6.79 | $6.79 | 5,094 | — | — |
| 2002-06-03 | $6.41 | $6.41 | 1,935 | — | — |
| 2002-05-31 | $6.02 | $6.02 | 262 | — | — |
| 2002-05-30 | $6.21 | $6.21 | 1,611 | — | — |
| 2002-05-29 | $6.60 | $6.60 | 5,251 | — | — |
| 2002-05-28 | $6.79 | $6.79 | 2,709 | — | — |
| 2002-05-24 | $6.79 | $6.79 | 4,299 | — | — |
| 2002-05-23 | $6.79 | $6.79 | 5,502 | — | — |
| 2002-05-22 | $6.79 | $6.79 | 11,778 | — | — |
| 2002-05-21 | $6.41 | $6.41 | 4,623 | — | — |
| 2002-05-20 | $6.21 | $6.21 | 14,247 | — | — |
| 2002-05-17 | $5.74 | $5.74 | 785 | — | — |
| 2002-05-16 | $5.74 | $5.74 | 28,483 | — | — |
| 2002-05-15 | $4.40 | $4.40 | 7,291 | — | — |
| 2002-05-14 | $4.11 | $4.11 | 1,883 | — | — |
| 2002-05-13 | $4.40 | $4.40 | 2,939 | — | — |
| 2002-05-10 | $4.11 | $4.11 | 8,169 | — | — |
| 2002-05-09 | $3.82 | $3.82 | 0 | — | — |
| 2002-05-08 | $3.82 | $3.82 | 6,642 | — | — |
| 2002-05-07 | $3.92 | $3.92 | 3,420 | — | — |
| 2002-05-06 | $3.92 | $3.92 | 900 | — | — |
| 2002-05-03 | $3.73 | $3.73 | 6,757 | — | — |
| 2002-05-02 | $3.73 | $3.73 | 105 | — | — |
| 2002-05-01 | $3.73 | $3.73 | 0 | — | — |
| 2002-04-30 | $3.73 | $3.73 | 262 | — | — |
| 2002-04-29 | $3.73 | $3.73 | 785 | — | — |
| 2002-04-26 | $3.92 | $3.92 | 3,180 | — | — |
| 2002-04-25 | $3.92 | $3.92 | 1,485 | — | — |
| 2002-04-24 | $3.73 | $3.73 | 251 | — | — |
| 2002-04-23 | $3.92 | $3.92 | 0 | — | — |
| 2002-04-22 | $3.92 | $3.92 | 146 | — | — |
| 2002-04-19 | $3.92 | $3.92 | 1,056 | — | — |
| 2002-04-18 | $3.82 | $3.82 | 0 | — | — |
| 2002-04-17 | $3.82 | $3.82 | 1,151 | — | — |
| 2002-04-16 | $3.82 | $3.82 | 628 | — | — |
| 2002-04-15 | $3.82 | $3.82 | 262 | — | — |
| 2002-04-12 | $3.82 | $3.82 | 157 | — | — |
| 2002-04-11 | $4.02 | $4.02 | 847 | — | — |
| 2002-04-10 | $3.82 | $3.82 | 10 | — | — |
| 2002-04-09 | $3.82 | $3.82 | 3,996 | — | — |
| 2002-04-08 | $3.92 | $3.92 | 105 | — | — |
| 2002-04-05 | $4.11 | $4.11 | 0 | — | — |
| 2002-04-04 | $4.11 | $4.11 | 1,140 | — | — |
| 2002-04-03 | $4.11 | $4.11 | 743 | — | — |
| 2002-04-02 | $3.92 | $3.92 | 2,134 | — | — |
| 2002-04-01 | $4.11 | $4.11 | 6,768 | — | — |
| 2002-03-28 | $3.82 | $3.82 | 889 | — | — |
| 2002-03-27 | $3.82 | $3.82 | 4,268 | — | — |
| 2002-03-26 | $3.54 | $3.54 | 429 | — | — |
| 2002-03-25 | $3.63 | $3.63 | 16,276 | — | — |
| 2002-03-22 | $3.15 | $3.15 | 638 | — | — |
| 2002-03-21 | $3.15 | $3.15 | 21 | — | — |
| 2002-03-20 | $3.15 | $3.15 | 31 | — | — |
| 2002-03-19 | $3.15 | $3.15 | 10 | — | — |
| 2002-03-18 | $3.15 | $3.15 | 0 | — | — |
| 2002-03-15 | $3.15 | $3.15 | 21 | — | — |
| 2002-03-14 | $3.44 | $3.44 | 0 | — | — |
| 2002-03-13 | $3.44 | $3.44 | 0 | — | — |
| 2002-03-12 | $3.44 | $3.44 | 230 | — | — |
| 2002-03-11 | $3.15 | $3.15 | 523 | — | — |
| 2002-03-08 | $3.30 | $3.30 | 2,280 | — | — |
| 2002-03-07 | $3.39 | $3.39 | 2,249 | — | — |
| 2002-03-06 | $3.25 | $3.25 | 1,569 | — | — |
| 2002-03-05 | $3.15 | $3.15 | 303 | — | — |
| 2002-03-04 | $3.15 | $3.15 | 31 | — | — |
| 2002-03-01 | $3.44 | $3.44 | 732 | — | — |
| 2002-02-28 | $3.15 | $3.15 | 0 | — | — |
| 2002-02-27 | $3.15 | $3.15 | 1,151 | — | — |
| 2002-02-26 | $3.15 | $3.15 | 21 | — | — |
| 2002-02-25 | $3.15 | $3.15 | 209 | — | — |
| 2002-02-22 | $3.15 | $3.15 | 1,579 | — | — |
| 2002-02-21 | $3.15 | $3.15 | 533 | — | — |
| 2002-02-20 | $3.15 | $3.15 | 879 | — | — |
| 2002-02-19 | $3.15 | $3.15 | 460 | — | — |
| 2002-02-15 | $3.44 | $3.44 | 1,966 | — | — |
| 2002-02-14 | $3.25 | $3.25 | 4,100 | — | — |
| 2002-02-13 | $3.73 | $3.73 | 4,351 | — | — |
| 2002-02-12 | $3.73 | $3.73 | 1,548 | — | — |
| 2002-02-11 | $3.73 | $3.73 | 4,874 | — | — |
| 2002-02-08 | $3.82 | $3.82 | 21,171 | — | — |
| 2002-02-07 | $3.63 | $3.63 | 3,117 | — | — |
| 2002-02-06 | $3.63 | $3.63 | 649 | — | — |
| 2002-02-05 | $3.73 | $3.73 | 3,243 | — | — |
| 2002-02-04 | $3.73 | $3.73 | 3,766 | — | — |
| 2002-02-01 | $3.73 | $3.73 | 1,579 | — | — |
| 2002-01-31 | $3.63 | $3.63 | 10 | — | — |
| 2002-01-30 | $3.63 | $3.63 | 10 | — | — |
| 2002-01-29 | $3.63 | $3.63 | 42 | — | — |
| 2002-01-28 | $3.63 | $3.63 | 2,636 | — | — |
| 2002-01-25 | $3.73 | $3.73 | 167 | — | — |
| 2002-01-24 | $3.54 | $3.54 | 1,851 | — | — |
| 2002-01-23 | $3.54 | $3.54 | 209 | — | — |
| 2002-01-22 | $3.54 | $3.54 | 105 | — | — |
| 2002-01-18 | $3.54 | $3.54 | 52 | — | — |
| 2002-01-17 | $3.54 | $3.54 | 0 | — | — |
| 2002-01-16 | $3.54 | $3.54 | 335 | — | — |
| 2002-01-15 | $3.54 | $3.54 | 10 | — | — |
| 2002-01-14 | $3.82 | $3.82 | 0 | — | — |
| 2002-01-11 | $3.82 | $3.82 | 2,845 | — | — |
| 2002-01-10 | $3.54 | $3.54 | 1,308 | — | — |
| 2002-01-09 | $3.63 | $3.63 | 4,174 | — | — |
| 2002-01-08 | $3.82 | $3.82 | 1,036 | — | — |
| 2002-01-07 | $3.73 | $3.73 | 1,151 | — | — |
| 2002-01-04 | $3.73 | $3.73 | 1,067 | — | — |
| 2002-01-03 | $3.73 | $3.73 | 42 | — | — |
| 2002-01-02 | $3.73 | $3.73 | 586 | — | — |