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
- 1980-03-19 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 | $3.41 | $4.65 | 5,250 | — | — |
| 2002-12-30 | $3.44 | $4.69 | 18,500 | — | — |
| 2002-12-27 | $3.32 | $4.53 | 2,250 | — | — |
| 2002-12-26 | $3.31 | $4.51 | 1,000 | — | — |
| 2002-12-24 | $3.28 | $4.47 | 26,750 | — | — |
| 2002-12-23 | $3.32 | $4.53 | 12,500 | — | — |
| 2002-12-20 | $3.32 | $4.53 | 8,500 | — | — |
| 2002-12-19 | $3.32 | $4.53 | 7,000 | — | — |
| 2002-12-18 | $3.30 | $4.50 | 111,250 | — | — |
| 2002-12-17 | $3.22 | $4.39 | 5,750 | — | — |
| 2002-12-16 | $3.27 | $4.46 | 10,500 | — | — |
| 2002-12-13 | $3.30 | $4.51 | 6,000 | — | — |
| 2002-12-12 | $3.32 | $4.53 | 1,000 | — | — |
| 2002-12-11 | $3.32 | $4.53 | 10,500 | — | — |
| 2002-12-10 | $3.28 | $4.47 | 3,750 | — | — |
| 2002-12-09 | $3.26 | $4.45 | 2,500 | — | — |
| 2002-12-06 | $3.30 | $4.50 | 14,000 | — | — |
| 2002-12-05 | $3.32 | $4.53 | 11,500 | — | — |
| 2002-12-04 | $3.36 | $4.58 | 500 | — | — |
| 2002-12-03 | $3.36 | $4.58 | 6,750 | — | — |
| 2002-12-02 | $3.36 | $4.58 | 1,750 | — | — |
| 2002-11-29 | $3.35 | $4.57 | 4,750 | — | — |
| 2002-11-27 | $3.35 | $4.57 | 35,500 | — | — |
| 2002-11-26 | $3.28 | $4.47 | 9,000 | — | — |
| 2002-11-25 | $3.39 | $4.63 | 38,000 | — | — |
| 2002-11-22 | $3.30 | $4.50 | 5,000 | — | — |
| 2002-11-21 | $3.32 | $4.53 | 8,000 | — | — |
| 2002-11-20 | $3.24 | $4.42 | 19,750 | — | — |
| 2002-11-19 | $2.96 | $4.04 | 8,000 | — | — |
| 2002-11-18 | $2.84 | $3.88 | 8,750 | — | — |
| 2002-11-15 | $2.90 | $3.96 | 1,500 | — | — |
| 2002-11-14 | $2.93 | $4.00 | 1,250 | — | — |
| 2002-11-13 | $2.90 | $3.96 | 3,750 | — | — |
| 2002-11-12 | $2.85 | $3.84 | 7,000 | — | — |
| 2002-11-11 | $2.92 | $3.93 | 0 | — | — |
| 2002-11-08 | $2.92 | $3.93 | 0 | — | — |
| 2002-11-07 | $2.92 | $3.93 | 250 | — | — |
| 2002-11-06 | $2.93 | $3.95 | 1,500 | — | — |
| 2002-11-05 | $2.88 | $3.88 | 13,750 | — | — |
| 2002-11-04 | $2.85 | $3.84 | 5,500 | — | — |
| 2002-11-01 | $2.92 | $3.93 | 4,000 | — | — |
| 2002-10-31 | $2.90 | $3.91 | 1,000 | — | — |
| 2002-10-30 | $2.92 | $3.93 | 500 | — | — |
| 2002-10-29 | $2.94 | $3.96 | 1,000 | — | — |
| 2002-10-28 | $2.90 | $3.91 | 250 | — | — |
| 2002-10-25 | $2.90 | $3.91 | 1,000 | — | — |
| 2002-10-24 | $2.93 | $3.95 | 2,000 | — | — |
| 2002-10-23 | $2.93 | $3.95 | 3,250 | — | — |
| 2002-10-22 | $2.88 | $3.88 | 6,750 | — | — |
| 2002-10-21 | $2.94 | $3.97 | 4,500 | — | — |
| 2002-10-18 | $2.98 | $4.01 | 3,250 | — | — |
| 2002-10-17 | $3.04 | $4.09 | 5,000 | — | — |
| 2002-10-16 | $2.92 | $3.93 | 1,250 | — | — |
| 2002-10-15 | $2.92 | $3.93 | 4,500 | — | — |
| 2002-10-14 | $2.88 | $3.88 | 1,500 | — | — |
| 2002-10-11 | $2.84 | $3.83 | 500 | — | — |
| 2002-10-10 | $2.84 | $3.83 | 1,500 | — | — |
| 2002-10-09 | $2.86 | $3.85 | 1,250 | — | — |
| 2002-10-08 | $2.90 | $3.91 | 1,250 | — | — |
| 2002-10-07 | $2.88 | $3.88 | 7,500 | — | — |
| 2002-10-04 | $3.00 | $4.05 | 4,500 | — | — |
| 2002-10-03 | $3.08 | $4.15 | 8,250 | — | — |
| 2002-10-02 | $3.14 | $4.22 | 1,500 | — | — |
| 2002-10-01 | $3.10 | $4.17 | 1,250 | — | — |
| 2002-09-30 | $3.14 | $4.22 | 4,500 | — | — |
| 2002-09-27 | $3.11 | $4.19 | 2,750 | — | — |
| 2002-09-26 | $3.07 | $4.14 | 9,250 | — | — |
| 2002-09-25 | $3.10 | $4.18 | 1,750 | — | — |
| 2002-09-24 | $3.14 | $4.23 | 1,500 | — | — |
| 2002-09-23 | $3.18 | $4.28 | 9,250 | — | — |
| 2002-09-20 | $3.24 | $4.36 | 3,750 | — | — |
| 2002-09-19 | $3.24 | $4.36 | 750 | — | — |
| 2002-09-18 | $3.22 | $4.34 | 0 | — | — |
| 2002-09-17 | $3.22 | $4.34 | 750 | — | — |
| 2002-09-16 | $3.23 | $4.35 | 1,500 | — | — |
| 2002-09-13 | $3.22 | $4.34 | 0 | — | — |
| 2002-09-12 | $3.22 | $4.34 | 32,250 | — | — |
| 2002-09-11 | $3.20 | $4.31 | 1,000 | — | — |
| 2002-09-10 | $3.14 | $4.23 | 1,000 | — | — |
| 2002-09-09 | $3.10 | $4.18 | 5,250 | — | — |
| 2002-09-06 | $3.22 | $4.34 | 1,250 | — | — |
| 2002-09-05 | $3.26 | $4.39 | 9,000 | — | — |
| 2002-09-04 | $3.24 | $4.36 | 1,750 | — | — |
| 2002-09-03 | $3.36 | $4.52 | 14,000 | — | — |
| 2002-08-30 | $3.32 | $4.47 | 1,000 | — | — |
| 2002-08-29 | $3.28 | $4.42 | 0 | — | — |
| 2002-08-28 | $3.28 | $4.42 | 5,000 | — | — |
| 2002-08-27 | $3.34 | $4.50 | 3,000 | — | — |
| 2002-08-26 | $3.24 | $4.36 | 2,000 | — | — |
| 2002-08-23 | $3.26 | $4.39 | 0 | — | — |
| 2002-08-22 | $3.26 | $4.39 | 250 | — | — |
| 2002-08-21 | $3.22 | $4.34 | 1,000 | — | — |
| 2002-08-20 | $3.24 | $4.37 | 250 | — | — |
| 2002-08-19 | $3.22 | $4.34 | 5,750 | — | — |
| 2002-08-16 | $3.22 | $4.34 | 1,250 | — | — |
| 2002-08-15 | $3.22 | $4.34 | 0 | — | — |
| 2002-08-14 | $3.22 | $4.34 | 0 | — | — |
| 2002-08-13 | $3.22 | $4.34 | 1,250 | — | — |
| 2002-08-12 | $3.22 | $4.34 | 6,500 | — | — |
| 2002-08-09 | $3.16 | $4.26 | 500 | — | — |
| 2002-08-08 | $3.12 | $4.20 | 1,750 | — | — |
| 2002-08-07 | $3.14 | $4.23 | 3,000 | — | — |
| 2002-08-06 | $3.18 | $4.23 | 0 | — | — |
| 2002-08-05 | $3.18 | $4.23 | 500 | — | — |
| 2002-08-02 | $3.14 | $4.18 | 1,750 | — | — |
| 2002-08-01 | $3.04 | $4.05 | 250 | — | — |
| 2002-07-31 | $3.00 | $4.00 | 17,250 | — | — |
| 2002-07-30 | $2.90 | $3.86 | 0 | — | — |
| 2002-07-29 | $2.90 | $3.86 | 3,500 | — | — |
| 2002-07-26 | $2.92 | $3.89 | 4,500 | — | — |
| 2002-07-25 | $2.99 | $3.98 | 1,750 | — | — |
| 2002-07-24 | $3.03 | $4.04 | 6,500 | — | — |
| 2002-07-23 | $3.18 | $4.23 | 14,750 | — | — |
| 2002-07-22 | $3.07 | $4.09 | 2,500 | — | — |
| 2002-07-19 | $3.14 | $4.18 | 1,250 | — | — |
| 2002-07-18 | $3.14 | $4.18 | 4,500 | — | — |
| 2002-07-17 | $3.14 | $4.18 | 1,250 | — | — |
| 2002-07-16 | $3.18 | $4.23 | 1,750 | — | — |
| 2002-07-15 | $3.22 | $4.29 | 1,250 | — | — |
| 2002-07-12 | $3.29 | $4.38 | 2,750 | — | — |
| 2002-07-11 | $3.35 | $4.46 | 0 | — | — |
| 2002-07-10 | $3.35 | $4.46 | 1,500 | — | — |
| 2002-07-09 | $3.36 | $4.47 | 8,000 | — | — |
| 2002-07-08 | $3.28 | $4.37 | 500 | — | — |
| 2002-07-05 | $3.33 | $4.43 | 1,500 | — | — |
| 2002-07-03 | $3.35 | $4.46 | 0 | — | — |
| 2002-07-02 | $3.35 | $4.46 | 0 | — | — |
| 2002-07-01 | $3.35 | $4.46 | 1,000 | — | — |
| 2002-06-28 | $3.35 | $4.46 | 6,250 | — | — |
| 2002-06-27 | $3.44 | $4.58 | 7,750 | — | — |
| 2002-06-26 | $3.51 | $4.68 | 1,500 | — | — |
| 2002-06-25 | $3.54 | $4.71 | 1,250 | — | — |
| 2002-06-24 | $3.55 | $4.73 | 4,750 | — | — |
| 2002-06-21 | $3.56 | $4.74 | 750 | — | — |
| 2002-06-20 | $3.52 | $4.69 | 1,500 | — | — |
| 2002-06-19 | $3.58 | $4.77 | 5,500 | — | — |
| 2002-06-18 | $3.72 | $4.95 | 250 | — | — |
| 2002-06-17 | $3.72 | $4.95 | 2,500 | — | — |
| 2002-06-14 | $3.68 | $4.90 | 0 | — | — |
| 2002-06-13 | $3.68 | $4.90 | 0 | — | — |
| 2002-06-12 | $3.68 | $4.90 | 10,750 | — | — |
| 2002-06-11 | $3.58 | $4.77 | 5,000 | — | — |
| 2002-06-10 | $3.55 | $4.72 | 0 | — | — |
| 2002-06-07 | $3.55 | $4.72 | 2,500 | — | — |
| 2002-06-06 | $3.64 | $4.85 | 10,000 | — | — |
| 2002-06-05 | $3.62 | $4.82 | 0 | — | — |
| 2002-06-04 | $3.62 | $4.82 | 0 | — | — |
| 2002-06-03 | $3.62 | $4.82 | 0 | — | — |
| 2002-05-31 | $3.62 | $4.82 | 1,750 | — | — |
| 2002-05-30 | $3.59 | $4.78 | 2,000 | — | — |
| 2002-05-29 | $3.63 | $4.84 | 1,250 | — | — |
| 2002-05-28 | $3.68 | $4.90 | 250 | — | — |
| 2002-05-24 | $3.66 | $4.87 | 0 | — | — |
| 2002-05-23 | $3.66 | $4.87 | 500 | — | — |
| 2002-05-22 | $3.70 | $4.93 | 2,500 | — | — |
| 2002-05-21 | $3.75 | $4.99 | 3,750 | — | — |
| 2002-05-20 | $3.92 | $5.22 | 3,000 | — | — |
| 2002-05-17 | $3.92 | $5.22 | 0 | — | — |
| 2002-05-16 | $3.92 | $5.22 | 9,250 | — | — |
| 2002-05-15 | $4.00 | $5.33 | 5,250 | — | — |
| 2002-05-14 | $4.00 | $5.33 | 4,250 | — | — |
| 2002-05-13 | $4.00 | $5.33 | 750 | — | — |
| 2002-05-10 | $3.98 | $5.30 | 3,000 | — | — |
| 2002-05-09 | $4.04 | $5.38 | 16,000 | — | — |
| 2002-05-08 | $3.85 | $5.13 | 3,250 | — | — |
| 2002-05-07 | $3.82 | $5.04 | 1,000 | — | — |
| 2002-05-06 | $3.87 | $5.11 | 1,500 | — | — |
| 2002-05-03 | $3.92 | $5.17 | 5,250 | — | — |
| 2002-05-02 | $4.00 | $5.28 | 4,000 | — | — |
| 2002-05-01 | $4.03 | $5.32 | 750 | — | — |
| 2002-04-30 | $3.98 | $5.25 | 4,500 | — | — |
| 2002-04-29 | $4.08 | $5.38 | 32,000 | — | — |
| 2002-04-26 | $3.96 | $5.22 | 250 | — | — |
| 2002-04-25 | $3.98 | $5.24 | 0 | — | — |
| 2002-04-24 | $3.98 | $5.24 | 5,750 | — | — |
| 2002-04-23 | $4.00 | $5.27 | 5,000 | — | — |
| 2002-04-22 | $3.96 | $5.22 | 12,500 | — | — |
| 2002-04-19 | $3.85 | $5.08 | 9,000 | — | — |
| 2002-04-18 | $3.80 | $5.01 | 1,750 | — | — |
| 2002-04-17 | $3.76 | $4.96 | 10,000 | — | — |
| 2002-04-16 | $3.64 | $4.80 | 750 | — | — |
| 2002-04-15 | $3.62 | $4.78 | 6,750 | — | — |
| 2002-04-12 | $3.56 | $4.70 | 500 | — | — |
| 2002-04-11 | $3.60 | $4.75 | 1,500 | — | — |
| 2002-04-10 | $3.62 | $4.78 | 9,000 | — | — |
| 2002-04-09 | $3.64 | $4.80 | 0 | — | — |
| 2002-04-08 | $3.64 | $4.80 | 17,750 | — | — |
| 2002-04-05 | $3.64 | $4.80 | 0 | — | — |
| 2002-04-04 | $3.64 | $4.80 | 500 | — | — |
| 2002-04-03 | $3.68 | $4.85 | 3,250 | — | — |
| 2002-04-02 | $3.74 | $4.93 | 16,500 | — | — |
| 2002-04-01 | $3.72 | $4.91 | 3,500 | — | — |
| 2002-03-28 | $3.73 | $4.92 | 15,250 | — | — |
| 2002-03-27 | $3.61 | $4.76 | 750 | — | — |
| 2002-03-26 | $3.66 | $4.83 | 4,750 | — | — |
| 2002-03-25 | $3.66 | $4.83 | 6,000 | — | — |
| 2002-03-22 | $3.66 | $4.83 | 6,500 | — | — |
| 2002-03-21 | $3.60 | $4.75 | 2,750 | — | — |
| 2002-03-20 | $3.60 | $4.74 | 4,000 | — | — |
| 2002-03-19 | $3.57 | $4.71 | 500 | — | — |
| 2002-03-18 | $3.56 | $4.70 | 2,750 | — | — |
| 2002-03-15 | $3.50 | $4.62 | 5,750 | — | — |
| 2002-03-14 | $3.46 | $4.57 | 6,250 | — | — |
| 2002-03-13 | $3.36 | $4.43 | 3,000 | — | — |
| 2002-03-12 | $3.32 | $4.38 | 1,250 | — | — |
| 2002-03-11 | $3.32 | $4.38 | 7,750 | — | — |
| 2002-03-08 | $3.32 | $4.38 | 7,500 | — | — |
| 2002-03-07 | $3.28 | $4.33 | 9,750 | — | — |
| 2002-03-06 | $3.26 | $4.30 | 18,000 | — | — |
| 2002-03-05 | $3.14 | $4.14 | 0 | — | — |
| 2002-03-04 | $3.14 | $4.14 | 0 | — | — |
| 2002-03-01 | $3.14 | $4.14 | 3,000 | — | — |
| 2002-02-28 | $3.20 | $4.22 | 0 | — | — |
| 2002-02-27 | $3.20 | $4.22 | 15,250 | — | — |
| 2002-02-26 | $3.20 | $4.22 | 5,000 | — | — |
| 2002-02-25 | $3.10 | $4.09 | 500 | — | — |
| 2002-02-22 | $3.07 | $4.05 | 1,250 | — | — |
| 2002-02-21 | $3.08 | $4.06 | 250 | — | — |
| 2002-02-20 | $3.10 | $4.09 | 250 | — | — |
| 2002-02-19 | $3.07 | $4.05 | 2,500 | — | — |
| 2002-02-15 | $3.12 | $4.12 | 0 | — | — |
| 2002-02-14 | $3.12 | $4.12 | 500 | — | — |
| 2002-02-13 | $3.15 | $4.15 | 250 | — | — |
| 2002-02-12 | $3.16 | $4.12 | 5,000 | — | — |
| 2002-02-11 | $3.18 | $4.15 | 750 | — | — |
| 2002-02-08 | $3.22 | $4.20 | 0 | — | — |
| 2002-02-07 | $3.22 | $4.20 | 1,250 | — | — |
| 2002-02-06 | $3.24 | $4.23 | 1,500 | — | — |
| 2002-02-05 | $3.24 | $4.23 | 0 | — | — |
| 2002-02-04 | $3.24 | $4.23 | 2,500 | — | — |
| 2002-02-01 | $3.24 | $4.23 | 7,500 | — | — |
| 2002-01-31 | $3.24 | $4.23 | 4,750 | — | — |
| 2002-01-30 | $3.28 | $4.27 | 2,750 | — | — |
| 2002-01-29 | $3.23 | $4.21 | 0 | — | — |
| 2002-01-28 | $3.23 | $4.21 | 0 | — | — |
| 2002-01-25 | $3.23 | $4.21 | 2,000 | — | — |
| 2002-01-24 | $3.17 | $4.13 | 2,750 | — | — |
| 2002-01-23 | $3.18 | $4.15 | 2,750 | — | — |
| 2002-01-22 | $3.19 | $4.16 | 0 | — | — |
| 2002-01-18 | $3.19 | $4.16 | 1,250 | — | — |
| 2002-01-17 | $3.22 | $4.20 | 750 | — | — |
| 2002-01-16 | $3.24 | $4.23 | 2,500 | — | — |
| 2002-01-15 | $3.20 | $4.17 | 13,750 | — | — |
| 2002-01-14 | $3.24 | $4.23 | 7,250 | — | — |
| 2002-01-11 | $3.24 | $4.23 | 250 | — | — |
| 2002-01-10 | $3.24 | $4.23 | 8,750 | — | — |
| 2002-01-09 | $3.18 | $4.15 | 6,750 | — | — |
| 2002-01-08 | $3.14 | $4.09 | 7,500 | — | — |
| 2002-01-07 | $3.06 | $3.99 | 3,000 | — | — |
| 2002-01-04 | $3.04 | $3.97 | 0 | — | — |
| 2002-01-03 | $3.04 | $3.97 | 9,500 | — | — |
| 2002-01-02 | $3.04 | $3.96 | 4,250 | — | — |