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
- 1977-06-17 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 | $3.28 | $4.27 | 216,181 | — | — |
| 2002-12-30 | $3.29 | $4.29 | 325,606 | — | — |
| 2002-12-27 | $3.30 | $4.30 | 136,114 | — | — |
| 2002-12-26 | $3.36 | $4.37 | 205,505 | — | — |
| 2002-12-24 | $3.37 | $4.39 | 68,057 | — | — |
| 2002-12-23 | $3.38 | $4.41 | 124,104 | — | — |
| 2002-12-20 | $3.40 | $4.44 | 164,138 | — | — |
| 2002-12-19 | $3.42 | $4.46 | 181,485 | — | — |
| 2002-12-18 | $3.46 | $4.51 | 137,448 | — | — |
| 2002-12-17 | $3.48 | $4.54 | 81,402 | — | — |
| 2002-12-16 | $3.45 | $4.50 | 141,452 | — | — |
| 2002-12-13 | $3.39 | $4.42 | 198,833 | — | — |
| 2002-12-12 | $3.44 | $4.48 | 202,837 | — | — |
| 2002-12-11 | $3.43 | $4.47 | 374,981 | — | — |
| 2002-12-10 | $3.44 | $4.48 | 201,502 | — | — |
| 2002-12-09 | $3.50 | $4.56 | 90,743 | — | — |
| 2002-12-06 | $3.59 | $4.67 | 49,375 | — | — |
| 2002-12-05 | $3.59 | $4.68 | 96,080 | — | — |
| 2002-12-04 | $3.61 | $4.70 | 68,057 | — | — |
| 2002-12-03 | $3.64 | $4.74 | 134,780 | — | — |
| 2002-12-02 | $3.70 | $4.81 | 117,432 | — | — |
| 2002-11-29 | $3.68 | $4.79 | 174,813 | — | — |
| 2002-11-27 | $3.67 | $4.78 | 148,124 | — | — |
| 2002-11-26 | $3.65 | $4.73 | 128,107 | — | — |
| 2002-11-25 | $3.60 | $4.66 | 145,455 | — | — |
| 2002-11-22 | $3.55 | $4.60 | 62,719 | — | — |
| 2002-11-21 | $3.51 | $4.55 | 93,412 | — | — |
| 2002-11-20 | $3.50 | $4.53 | 197,499 | — | — |
| 2002-11-19 | $3.56 | $4.61 | 93,412 | — | — |
| 2002-11-18 | $3.46 | $4.49 | 102,753 | — | — |
| 2002-11-15 | $3.41 | $4.42 | 84,070 | — | — |
| 2002-11-14 | $3.36 | $4.35 | 125,438 | — | — |
| 2002-11-13 | $3.22 | $4.17 | 18,682 | — | — |
| 2002-11-12 | $3.19 | $4.14 | 58,716 | — | — |
| 2002-11-11 | $3.14 | $4.07 | 44,037 | — | — |
| 2002-11-08 | $3.15 | $4.08 | 64,054 | — | — |
| 2002-11-07 | $3.12 | $4.05 | 312,262 | — | — |
| 2002-11-06 | $3.21 | $4.17 | 228,191 | — | — |
| 2002-11-05 | $3.14 | $4.07 | 129,442 | — | — |
| 2002-11-04 | $3.20 | $4.14 | 121,435 | — | — |
| 2002-11-01 | $3.23 | $4.19 | 165,472 | — | — |
| 2002-10-31 | $3.24 | $4.20 | 133,445 | — | — |
| 2002-10-30 | $3.34 | $4.32 | 254,880 | — | — |
| 2002-10-29 | $3.16 | $4.10 | 53,378 | — | — |
| 2002-10-28 | $3.15 | $4.09 | 172,144 | — | — |
| 2002-10-25 | $3.19 | $4.13 | 575,148 | — | — |
| 2002-10-24 | $2.86 | $3.71 | 202,837 | — | — |
| 2002-10-23 | $3.03 | $3.93 | 73,395 | — | — |
| 2002-10-22 | $3.02 | $3.92 | 65,388 | — | — |
| 2002-10-21 | $3.08 | $3.99 | 82,736 | — | — |
| 2002-10-18 | $3.02 | $3.91 | 41,368 | — | — |
| 2002-10-17 | $2.97 | $3.85 | 116,097 | — | — |
| 2002-10-16 | $2.86 | $3.71 | 68,057 | — | — |
| 2002-10-15 | $2.96 | $3.84 | 193,495 | — | — |
| 2002-10-14 | $2.81 | $3.64 | 125,438 | — | — |
| 2002-10-11 | $2.87 | $3.72 | 100,084 | — | — |
| 2002-10-10 | $2.75 | $3.56 | 65,388 | — | — |
| 2002-10-09 | $2.75 | $3.57 | 98,749 | — | — |
| 2002-10-08 | $2.83 | $3.67 | 120,101 | — | — |
| 2002-10-07 | $2.88 | $3.74 | 45,371 | — | — |
| 2002-10-04 | $2.90 | $3.76 | 226,857 | — | — |
| 2002-10-03 | $3.09 | $4.01 | 46,706 | — | — |
| 2002-10-02 | $3.12 | $4.05 | 85,405 | — | — |
| 2002-10-01 | $3.07 | $3.98 | 69,391 | — | — |
| 2002-09-30 | $2.98 | $3.87 | 353,630 | — | — |
| 2002-09-27 | $3.04 | $3.94 | 57,381 | — | — |
| 2002-09-26 | $3.14 | $4.07 | 144,121 | — | — |
| 2002-09-25 | $2.99 | $3.88 | 69,391 | — | — |
| 2002-09-24 | $2.95 | $3.82 | 157,465 | — | — |
| 2002-09-23 | $2.99 | $3.88 | 121,435 | — | — |
| 2002-09-20 | $2.99 | $3.87 | 196,164 | — | — |
| 2002-09-19 | $2.96 | $3.84 | 117,432 | — | — |
| 2002-09-18 | $2.99 | $3.87 | 128,107 | — | — |
| 2002-09-17 | $3.04 | $3.95 | 228,191 | — | — |
| 2002-09-16 | $3.04 | $3.94 | 30,692 | — | — |
| 2002-09-13 | $3.06 | $3.96 | 24,020 | — | — |
| 2002-09-12 | $3.06 | $3.97 | 145,455 | — | — |
| 2002-09-11 | $3.04 | $3.94 | 277,566 | — | — |
| 2002-09-10 | $3.10 | $4.02 | 597,834 | — | — |
| 2002-09-09 | $3.00 | $3.89 | 435,031 | — | — |
| 2002-09-06 | $2.94 | $3.81 | 134,780 | — | — |
| 2002-09-05 | $2.91 | $3.77 | 132,111 | — | — |
| 2002-09-04 | $2.96 | $3.83 | 388,325 | — | — |
| 2002-09-03 | $2.93 | $3.80 | 198,833 | — | — |
| 2002-08-30 | $3.02 | $3.92 | 507,091 | — | — |
| 2002-08-29 | $3.16 | $4.09 | 281,569 | — | — |
| 2002-08-28 | $3.37 | $4.35 | 108,091 | — | — |
| 2002-08-27 | $3.51 | $4.52 | 181,485 | — | — |
| 2002-08-26 | $3.58 | $4.62 | 97,415 | — | — |
| 2002-08-23 | $3.68 | $4.74 | 20,017 | — | — |
| 2002-08-22 | $3.65 | $4.70 | 92,077 | — | — |
| 2002-08-21 | $3.66 | $4.72 | 40,034 | — | — |
| 2002-08-20 | $3.65 | $4.71 | 66,723 | — | — |
| 2002-08-19 | $3.63 | $4.67 | 120,101 | — | — |
| 2002-08-16 | $3.59 | $4.63 | 13,345 | — | — |
| 2002-08-15 | $3.57 | $4.60 | 48,040 | — | — |
| 2002-08-14 | $3.60 | $4.65 | 224,188 | — | — |
| 2002-08-13 | $3.68 | $4.74 | 53,378 | — | — |
| 2002-08-12 | $3.70 | $4.76 | 88,074 | — | — |
| 2002-08-09 | $3.69 | $4.75 | 89,408 | — | — |
| 2002-08-08 | $3.75 | $4.84 | 54,713 | — | — |
| 2002-08-07 | $3.63 | $4.69 | 80,067 | — | — |
| 2002-08-06 | $3.64 | $4.69 | 162,803 | — | — |
| 2002-08-05 | $3.54 | $4.56 | 117,432 | — | — |
| 2002-08-02 | $3.55 | $4.58 | 170,810 | — | — |
| 2002-08-01 | $3.58 | $4.61 | 93,412 | — | — |
| 2002-07-31 | $3.52 | $4.54 | 377,650 | — | — |
| 2002-07-30 | $3.60 | $4.64 | 393,663 | — | — |
| 2002-07-29 | $3.60 | $4.64 | 293,579 | — | — |
| 2002-07-26 | $3.38 | $4.36 | 205,505 | — | — |
| 2002-07-25 | $3.35 | $4.31 | 265,556 | — | — |
| 2002-07-24 | $3.35 | $4.31 | 684,573 | — | — |
| 2002-07-23 | $3.35 | $4.32 | 282,904 | — | — |
| 2002-07-22 | $3.66 | $4.72 | 249,542 | — | — |
| 2002-07-19 | $3.78 | $4.87 | 109,425 | — | — |
| 2002-07-18 | $3.86 | $4.98 | 204,171 | — | — |
| 2002-07-17 | $3.86 | $4.98 | 164,138 | — | — |
| 2002-07-16 | $3.86 | $4.98 | 230,860 | — | — |
| 2002-07-15 | $3.92 | $5.05 | 149,459 | — | — |
| 2002-07-12 | $4.06 | $5.24 | 53,378 | — | — |
| 2002-07-11 | $4.12 | $5.31 | 80,067 | — | — |
| 2002-07-10 | $4.16 | $5.36 | 33,361 | — | — |
| 2002-07-09 | $4.28 | $5.52 | 189,492 | — | — |
| 2002-07-08 | $4.34 | $5.59 | 106,756 | — | — |
| 2002-07-05 | $4.50 | $5.81 | 42,702 | — | — |
| 2002-07-03 | $4.45 | $5.74 | 312,262 | — | — |
| 2002-07-02 | $4.47 | $5.77 | 334,947 | — | — |
| 2002-07-01 | $4.33 | $5.58 | 245,539 | — | — |
| 2002-06-28 | $4.35 | $5.61 | 572,480 | — | — |
| 2002-06-27 | $4.56 | $5.88 | 358,967 | — | — |
| 2002-06-26 | $4.65 | $6.00 | 520,436 | — | — |
| 2002-06-25 | $4.29 | $5.53 | 148,124 | — | — |
| 2002-06-24 | $4.33 | $5.58 | 76,064 | — | — |
| 2002-06-21 | $4.35 | $5.60 | 125,438 | — | — |
| 2002-06-20 | $4.32 | $5.56 | 142,786 | — | — |
| 2002-06-19 | $4.42 | $5.70 | 409,677 | — | — |
| 2002-06-18 | $4.50 | $5.81 | 276,231 | — | — |
| 2002-06-17 | $4.44 | $5.72 | 68,057 | — | — |
| 2002-06-14 | $4.39 | $5.66 | 250,877 | — | — |
| 2002-06-13 | $4.49 | $5.79 | 65,388 | — | — |
| 2002-06-12 | $4.54 | $5.85 | 242,870 | — | — |
| 2002-06-11 | $4.68 | $6.03 | 140,117 | — | — |
| 2002-06-10 | $4.85 | $6.26 | 162,803 | — | — |
| 2002-06-07 | $4.88 | $6.30 | 62,719 | — | — |
| 2002-06-06 | $4.87 | $6.29 | 129,442 | — | — |
| 2002-06-05 | $4.98 | $6.43 | 69,391 | — | — |
| 2002-06-04 | $5.04 | $6.49 | 96,080 | — | — |
| 2002-06-03 | $5.13 | $6.62 | 158,800 | — | — |
| 2002-05-31 | $5.14 | $6.62 | 236,198 | — | — |
| 2002-05-30 | $5.09 | $6.56 | 201,502 | — | — |
| 2002-05-29 | $5.07 | $6.54 | 109,425 | — | — |
| 2002-05-28 | $5.20 | $6.68 | 101,418 | — | — |
| 2002-05-24 | $5.17 | $6.65 | 293,579 | — | — |
| 2002-05-23 | $5.24 | $6.73 | 113,428 | — | — |
| 2002-05-22 | $5.25 | $6.74 | 337,616 | — | — |
| 2002-05-21 | $5.28 | $6.78 | 417,683 | — | — |
| 2002-05-20 | $5.47 | $7.03 | 88,074 | — | — |
| 2002-05-17 | $5.53 | $7.10 | 166,806 | — | — |
| 2002-05-16 | $5.55 | $7.12 | 133,445 | — | — |
| 2002-05-15 | $5.61 | $7.20 | 61,385 | — | — |
| 2002-05-14 | $5.61 | $7.20 | 166,806 | — | — |
| 2002-05-13 | $5.54 | $7.12 | 38,699 | — | — |
| 2002-05-10 | $5.52 | $7.09 | 52,044 | — | — |
| 2002-05-09 | $5.56 | $7.15 | 142,786 | — | — |
| 2002-05-08 | $5.55 | $7.13 | 304,255 | — | — |
| 2002-05-07 | $5.58 | $7.17 | 168,141 | — | — |
| 2002-05-06 | $5.64 | $7.24 | 260,218 | — | — |
| 2002-05-03 | $5.64 | $7.25 | 118,766 | — | — |
| 2002-05-02 | $5.62 | $7.22 | 133,445 | — | — |
| 2002-05-01 | $5.52 | $7.09 | 162,803 | — | — |
| 2002-04-30 | $5.52 | $7.09 | 603,172 | — | — |
| 2002-04-29 | $5.22 | $6.70 | 136,114 | — | — |
| 2002-04-26 | $5.26 | $6.76 | 66,723 | — | — |
| 2002-04-25 | $5.24 | $6.74 | 98,749 | — | — |
| 2002-04-24 | $5.23 | $6.72 | 98,749 | — | — |
| 2002-04-23 | $5.22 | $6.71 | 128,107 | — | — |
| 2002-04-22 | $5.36 | $6.89 | 62,719 | — | — |
| 2002-04-19 | $5.35 | $6.88 | 120,101 | — | — |
| 2002-04-18 | $5.34 | $6.86 | 136,114 | — | — |
| 2002-04-17 | $5.35 | $6.87 | 81,402 | — | — |
| 2002-04-16 | $5.32 | $6.84 | 222,853 | — | — |
| 2002-04-15 | $5.27 | $6.77 | 193,495 | — | — |
| 2002-04-12 | $5.39 | $6.92 | 101,418 | — | — |
| 2002-04-11 | $5.22 | $6.71 | 94,746 | — | — |
| 2002-04-10 | $5.26 | $6.76 | 93,412 | — | — |
| 2002-04-09 | $5.09 | $6.54 | 38,699 | — | — |
| 2002-04-08 | $5.05 | $6.49 | 93,412 | — | — |
| 2002-04-05 | $5.07 | $6.51 | 14,679 | — | — |
| 2002-04-04 | $4.98 | $6.40 | 169,475 | — | — |
| 2002-04-03 | $5.03 | $6.47 | 297,583 | — | — |
| 2002-04-02 | $4.99 | $6.41 | 86,739 | — | — |
| 2002-04-01 | $4.97 | $6.39 | 148,124 | — | — |
| 2002-03-28 | $4.97 | $6.38 | 77,398 | — | — |
| 2002-03-27 | $4.96 | $6.37 | 93,412 | — | — |
| 2002-03-26 | $4.81 | $6.18 | 74,729 | — | — |
| 2002-03-25 | $4.90 | $6.29 | 249,542 | — | — |
| 2002-03-22 | $5.02 | $6.45 | 276,231 | — | — |
| 2002-03-21 | $4.99 | $6.41 | 269,559 | — | — |
| 2002-03-20 | $4.86 | $6.24 | 60,050 | — | — |
| 2002-03-19 | $4.79 | $6.16 | 134,780 | — | — |
| 2002-03-18 | $4.83 | $6.21 | 132,111 | — | — |
| 2002-03-15 | $4.84 | $6.22 | 126,773 | — | — |
| 2002-03-14 | $4.84 | $6.22 | 89,408 | — | — |
| 2002-03-13 | $4.74 | $6.09 | 57,381 | — | — |
| 2002-03-12 | $4.73 | $6.07 | 148,124 | — | — |
| 2002-03-11 | $4.71 | $6.06 | 65,388 | — | — |
| 2002-03-08 | $4.73 | $6.08 | 309,593 | — | — |
| 2002-03-07 | $4.71 | $6.05 | 472,396 | — | — |
| 2002-03-06 | $4.77 | $6.13 | 665,891 | — | — |
| 2002-03-05 | $4.34 | $5.57 | 507,091 | — | — |
| 2002-03-04 | $4.44 | $5.71 | 166,806 | — | — |
| 2002-03-01 | $4.20 | $5.39 | 116,097 | — | — |
| 2002-02-28 | $4.22 | $5.42 | 380,319 | — | — |
| 2002-02-27 | $4.20 | $5.40 | 245,539 | — | — |
| 2002-02-26 | $4.21 | $5.38 | 382,988 | — | — |
| 2002-02-25 | $4.25 | $5.43 | 372,312 | — | — |
| 2002-02-22 | $4.08 | $5.23 | 161,469 | — | — |
| 2002-02-21 | $4.14 | $5.30 | 89,408 | — | — |
| 2002-02-20 | $4.25 | $5.44 | 133,445 | — | — |
| 2002-02-19 | $4.20 | $5.37 | 366,974 | — | — |
| 2002-02-15 | $4.35 | $5.56 | 38,699 | — | — |
| 2002-02-14 | $4.38 | $5.60 | 86,739 | — | — |
| 2002-02-13 | $4.33 | $5.54 | 33,361 | — | — |
| 2002-02-12 | $4.25 | $5.43 | 68,057 | — | — |
| 2002-02-11 | $4.35 | $5.57 | 141,452 | — | — |
| 2002-02-08 | $4.06 | $5.19 | 98,749 | — | — |
| 2002-02-07 | $4.07 | $5.21 | 28,023 | — | — |
| 2002-02-06 | $4.04 | $5.17 | 105,422 | — | — |
| 2002-02-05 | $4.16 | $5.32 | 249,542 | — | — |
| 2002-02-04 | $4.19 | $5.36 | 96,080 | — | — |
| 2002-02-01 | $4.27 | $5.47 | 180,151 | — | — |
| 2002-01-31 | $4.20 | $5.37 | 73,395 | — | — |
| 2002-01-30 | $4.05 | $5.18 | 234,863 | — | — |
| 2002-01-29 | $4.05 | $5.18 | 46,706 | — | — |
| 2002-01-28 | $4.09 | $5.24 | 158,800 | — | — |
| 2002-01-25 | $4.08 | $5.23 | 48,040 | — | — |
| 2002-01-24 | $4.02 | $5.14 | 117,432 | — | — |
| 2002-01-23 | $4.05 | $5.18 | 165,472 | — | — |
| 2002-01-22 | $3.96 | $5.06 | 102,753 | — | — |
| 2002-01-18 | $4.03 | $5.16 | 73,395 | — | — |
| 2002-01-17 | $4.11 | $5.25 | 241,536 | — | — |
| 2002-01-16 | $4.00 | $5.11 | 360,302 | — | — |
| 2002-01-15 | $4.03 | $5.16 | 198,833 | — | — |
| 2002-01-14 | $4.03 | $5.15 | 216,181 | — | — |
| 2002-01-11 | $4.12 | $5.27 | 190,827 | — | — |
| 2002-01-10 | $4.11 | $5.26 | 102,753 | — | — |
| 2002-01-09 | $4.14 | $5.30 | 162,803 | — | — |
| 2002-01-08 | $4.15 | $5.31 | 206,840 | — | — |
| 2002-01-07 | $4.20 | $5.37 | 160,134 | — | — |
| 2002-01-04 | $4.36 | $5.58 | 226,857 | — | — |
| 2002-01-03 | $4.28 | $5.47 | 258,884 | — | — |
| 2002-01-02 | $4.23 | $5.42 | 158,800 | — | — |