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
- 2000-05-02 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 | $1.37 | $1.37 | 146,000 | — | — |
| 2002-12-30 | $1.38 | $1.38 | 206,300 | — | — |
| 2002-12-27 | $1.55 | $1.55 | 121,300 | — | — |
| 2002-12-26 | $1.38 | $1.38 | 82,300 | — | — |
| 2002-12-24 | $1.50 | $1.50 | 95,900 | — | — |
| 2002-12-23 | $1.51 | $1.51 | 142,300 | — | — |
| 2002-12-20 | $1.56 | $1.56 | 107,400 | — | — |
| 2002-12-19 | $1.60 | $1.60 | 122,500 | — | — |
| 2002-12-18 | $1.45 | $1.45 | 167,500 | — | — |
| 2002-12-17 | $1.61 | $1.61 | 50,400 | — | — |
| 2002-12-16 | $1.69 | $1.69 | 150,500 | — | — |
| 2002-12-13 | $1.80 | $1.80 | 89,600 | — | — |
| 2002-12-12 | $1.98 | $1.98 | 151,900 | — | — |
| 2002-12-11 | $2.01 | $2.01 | 178,600 | — | — |
| 2002-12-10 | $2.07 | $2.07 | 76,700 | — | — |
| 2002-12-09 | $2.01 | $2.01 | 54,100 | — | — |
| 2002-12-06 | $2.10 | $2.10 | 63,600 | — | — |
| 2002-12-05 | $2.13 | $2.13 | 61,800 | — | — |
| 2002-12-04 | $2.14 | $2.14 | 106,700 | — | — |
| 2002-12-03 | $2.32 | $2.32 | 191,100 | — | — |
| 2002-12-02 | $2.45 | $2.45 | 285,100 | — | — |
| 2002-11-29 | $2.19 | $2.19 | 124,700 | — | — |
| 2002-11-27 | $2.31 | $2.31 | 346,800 | — | — |
| 2002-11-26 | $2.41 | $2.41 | 430,900 | — | — |
| 2002-11-25 | $2.62 | $2.62 | 415,600 | — | — |
| 2002-11-22 | $2.40 | $2.40 | 433,900 | — | — |
| 2002-11-21 | $2.03 | $2.03 | 225,600 | — | — |
| 2002-11-20 | $1.94 | $1.94 | 145,800 | — | — |
| 2002-11-19 | $1.80 | $1.80 | 112,200 | — | — |
| 2002-11-18 | $1.75 | $1.75 | 188,800 | — | — |
| 2002-11-15 | $1.62 | $1.62 | 294,700 | — | — |
| 2002-11-14 | $1.65 | $1.65 | 68,700 | — | — |
| 2002-11-13 | $1.54 | $1.54 | 41,000 | — | — |
| 2002-11-12 | $1.59 | $1.59 | 41,600 | — | — |
| 2002-11-11 | $1.50 | $1.50 | 42,800 | — | — |
| 2002-11-08 | $1.59 | $1.59 | 52,600 | — | — |
| 2002-11-07 | $1.53 | $1.53 | 56,700 | — | — |
| 2002-11-06 | $1.58 | $1.58 | 72,900 | — | — |
| 2002-11-05 | $1.52 | $1.52 | 23,300 | — | — |
| 2002-11-04 | $1.43 | $1.43 | 150,800 | — | — |
| 2002-11-01 | $1.43 | $1.43 | 131,900 | — | — |
| 2002-10-31 | $1.29 | $1.29 | 78,500 | — | — |
| 2002-10-30 | $1.24 | $1.24 | 51,800 | — | — |
| 2002-10-29 | $1.31 | $1.31 | 59,100 | — | — |
| 2002-10-28 | $1.30 | $1.30 | 76,500 | — | — |
| 2002-10-25 | $1.31 | $1.31 | 47,000 | — | — |
| 2002-10-24 | $1.34 | $1.34 | 57,700 | — | — |
| 2002-10-23 | $1.33 | $1.33 | 58,100 | — | — |
| 2002-10-22 | $1.31 | $1.31 | 31,900 | — | — |
| 2002-10-21 | $1.32 | $1.32 | 35,200 | — | — |
| 2002-10-18 | $1.40 | $1.40 | 248,900 | — | — |
| 2002-10-17 | $1.33 | $1.33 | 196,300 | — | — |
| 2002-10-16 | $1.12 | $1.12 | 82,100 | — | — |
| 2002-10-15 | $1.11 | $1.11 | 133,600 | — | — |
| 2002-10-14 | $1.09 | $1.09 | 91,000 | — | — |
| 2002-10-11 | $1.31 | $1.31 | 40,900 | — | — |
| 2002-10-10 | $1.26 | $1.26 | 88,200 | — | — |
| 2002-10-09 | $1.12 | $1.12 | 111,100 | — | — |
| 2002-10-08 | $1.00 | $1.00 | 74,000 | — | — |
| 2002-10-07 | $0.96 | $0.96 | 78,900 | — | — |
| 2002-10-04 | $0.91 | $0.91 | 203,000 | — | — |
| 2002-10-03 | $1.07 | $1.07 | 102,900 | — | — |
| 2002-10-02 | $1.14 | $1.14 | 58,600 | — | — |
| 2002-10-01 | $1.13 | $1.13 | 127,400 | — | — |
| 2002-09-30 | $1.25 | $1.25 | 59,800 | — | — |
| 2002-09-27 | $1.22 | $1.22 | 107,500 | — | — |
| 2002-09-26 | $1.39 | $1.39 | 269,400 | — | — |
| 2002-09-25 | $1.27 | $1.27 | 122,200 | — | — |
| 2002-09-24 | $1.16 | $1.16 | 97,100 | — | — |
| 2002-09-23 | $1.26 | $1.26 | 144,700 | — | — |
| 2002-09-20 | $1.26 | $1.26 | 222,400 | — | — |
| 2002-09-19 | $1.32 | $1.32 | 179,000 | — | — |
| 2002-09-18 | $1.34 | $1.34 | 86,900 | — | — |
| 2002-09-17 | $1.41 | $1.41 | 134,500 | — | — |
| 2002-09-16 | $1.60 | $1.60 | 94,100 | — | — |
| 2002-09-13 | $1.64 | $1.64 | 34,100 | — | — |
| 2002-09-12 | $1.60 | $1.60 | 73,200 | — | — |
| 2002-09-11 | $1.65 | $1.65 | 115,000 | — | — |
| 2002-09-10 | $1.70 | $1.70 | 73,500 | — | — |
| 2002-09-09 | $1.69 | $1.69 | 51,100 | — | — |
| 2002-09-06 | $1.69 | $1.69 | 111,500 | — | — |
| 2002-09-05 | $1.69 | $1.69 | 95,600 | — | — |
| 2002-09-04 | $1.80 | $1.80 | 71,000 | — | — |
| 2002-09-03 | $1.85 | $1.85 | 55,900 | — | — |
| 2002-08-30 | $1.93 | $1.93 | 37,300 | — | — |
| 2002-08-29 | $1.98 | $1.98 | 13,900 | — | — |
| 2002-08-28 | $1.94 | $1.94 | 54,500 | — | — |
| 2002-08-27 | $1.94 | $1.94 | 21,500 | — | — |
| 2002-08-26 | $2.16 | $2.16 | 136,900 | — | — |
| 2002-08-23 | $2.08 | $2.08 | 34,700 | — | — |
| 2002-08-22 | $2.20 | $2.20 | 63,200 | — | — |
| 2002-08-21 | $2.25 | $2.25 | 62,000 | — | — |
| 2002-08-20 | $2.14 | $2.14 | 25,300 | — | — |
| 2002-08-19 | $2.25 | $2.25 | 87,800 | — | — |
| 2002-08-16 | $2.08 | $2.08 | 43,000 | — | — |
| 2002-08-15 | $1.93 | $1.93 | 45,600 | — | — |
| 2002-08-14 | $2.00 | $2.00 | 99,200 | — | — |
| 2002-08-13 | $1.92 | $1.92 | 67,700 | — | — |
| 2002-08-12 | $2.00 | $2.00 | 66,300 | — | — |
| 2002-08-09 | $2.05 | $2.05 | 83,500 | — | — |
| 2002-08-08 | $2.12 | $2.12 | 179,700 | — | — |
| 2002-08-07 | $2.06 | $2.06 | 98,400 | — | — |
| 2002-08-06 | $1.93 | $1.93 | 162,600 | — | — |
| 2002-08-05 | $1.77 | $1.77 | 70,900 | — | — |
| 2002-08-02 | $1.85 | $1.85 | 70,900 | — | — |
| 2002-08-01 | $1.83 | $1.83 | 108,900 | — | — |
| 2002-07-31 | $1.67 | $1.67 | 347,600 | — | — |
| 2002-07-30 | $1.81 | $1.81 | 289,900 | — | — |
| 2002-07-29 | $1.87 | $1.87 | 560,000 | — | — |
| 2002-07-26 | $2.08 | $2.08 | 71,200 | — | — |
| 2002-07-25 | $2.04 | $2.04 | 128,400 | — | — |
| 2002-07-24 | $2.15 | $2.15 | 280,600 | — | — |
| 2002-07-23 | $2.20 | $2.20 | 249,200 | — | — |
| 2002-07-22 | $2.67 | $2.67 | 163,500 | — | — |
| 2002-07-19 | $2.22 | $2.22 | 198,300 | — | — |
| 2002-07-18 | $2.81 | $2.81 | 162,100 | — | — |
| 2002-07-17 | $2.71 | $2.71 | 141,400 | — | — |
| 2002-07-16 | $2.62 | $2.62 | 257,900 | — | — |
| 2002-07-15 | $2.55 | $2.55 | 114,000 | — | — |
| 2002-07-12 | $2.37 | $2.37 | 103,500 | — | — |
| 2002-07-11 | $2.40 | $2.40 | 113,800 | — | — |
| 2002-07-10 | $2.34 | $2.34 | 182,100 | — | — |
| 2002-07-09 | $2.31 | $2.31 | 146,100 | — | — |
| 2002-07-08 | $2.23 | $2.23 | 288,700 | — | — |
| 2002-07-05 | $2.16 | $2.16 | 198,300 | — | — |
| 2002-07-03 | $1.98 | $1.98 | 316,300 | — | — |
| 2002-07-02 | $1.92 | $1.92 | 79,500 | — | — |
| 2002-07-01 | $1.88 | $1.88 | 582,400 | — | — |
| 2002-06-28 | $2.06 | $2.06 | 720,200 | — | — |
| 2002-06-27 | $2.00 | $2.00 | 774,100 | — | — |
| 2002-06-26 | $2.30 | $2.30 | 740,500 | — | — |
| 2002-06-25 | $2.07 | $2.07 | 639,000 | — | — |
| 2002-06-24 | $1.60 | $1.60 | 475,400 | — | — |
| 2002-06-21 | $1.83 | $1.83 | 835,900 | — | — |
| 2002-06-20 | $2.27 | $2.27 | 190,700 | — | — |
| 2002-06-19 | $2.40 | $2.40 | 128,000 | — | — |
| 2002-06-18 | $2.47 | $2.47 | 362,500 | — | — |
| 2002-06-17 | $2.40 | $2.40 | 194,100 | — | — |
| 2002-06-14 | $2.32 | $2.32 | 344,300 | — | — |
| 2002-06-13 | $2.37 | $2.37 | 102,500 | — | — |
| 2002-06-12 | $2.40 | $2.40 | 171,300 | — | — |
| 2002-06-11 | $2.50 | $2.50 | 242,200 | — | — |
| 2002-06-10 | $2.62 | $2.62 | 261,400 | — | — |
| 2002-06-07 | $2.67 | $2.67 | 263,400 | — | — |
| 2002-06-06 | $2.58 | $2.58 | 316,700 | — | — |
| 2002-06-05 | $2.90 | $2.90 | 73,200 | — | — |
| 2002-06-04 | $2.96 | $2.96 | 101,600 | — | — |
| 2002-06-03 | $2.84 | $2.84 | 255,100 | — | — |
| 2002-05-31 | $2.86 | $2.86 | 131,600 | — | — |
| 2002-05-30 | $2.87 | $2.87 | 115,600 | — | — |
| 2002-05-29 | $2.85 | $2.85 | 462,300 | — | — |
| 2002-05-28 | $2.90 | $2.90 | 227,400 | — | — |
| 2002-05-24 | $3.03 | $3.03 | 365,600 | — | — |
| 2002-05-23 | $3.16 | $3.16 | 321,000 | — | — |
| 2002-05-22 | $3.23 | $3.23 | 273,800 | — | — |
| 2002-05-21 | $3.25 | $3.25 | 227,000 | — | — |
| 2002-05-20 | $3.45 | $3.45 | 3,430,800 | — | — |
| 2002-05-17 | $3.39 | $3.39 | 610,600 | — | — |
| 2002-05-16 | $3.31 | $3.31 | 206,900 | — | — |
| 2002-05-15 | $3.24 | $3.24 | 458,800 | — | — |
| 2002-05-14 | $3.26 | $3.26 | 346,500 | — | — |
| 2002-05-13 | $3.22 | $3.22 | 343,100 | — | — |
| 2002-05-10 | $3.06 | $3.06 | 369,800 | — | — |
| 2002-05-09 | $3.04 | $3.04 | 455,000 | — | — |
| 2002-05-08 | $3.40 | $3.40 | 529,300 | — | — |
| 2002-05-07 | $3.38 | $3.38 | 434,400 | — | — |
| 2002-05-06 | $3.19 | $3.19 | 545,500 | — | — |
| 2002-05-03 | $3.35 | $3.35 | 368,000 | — | — |
| 2002-05-02 | $4.14 | $4.14 | 565,700 | — | — |
| 2002-05-01 | $3.75 | $3.75 | 860,800 | — | — |
| 2002-04-30 | $3.64 | $3.64 | 1,369,100 | — | — |
| 2002-04-29 | $4.11 | $4.11 | 1,162,100 | — | — |
| 2002-04-26 | $5.21 | $5.21 | 251,500 | — | — |
| 2002-04-25 | $5.22 | $5.22 | 839,000 | — | — |
| 2002-04-24 | $5.99 | $5.99 | 334,400 | — | — |
| 2002-04-23 | $5.96 | $5.96 | 172,200 | — | — |
| 2002-04-22 | $5.79 | $5.79 | 171,800 | — | — |
| 2002-04-19 | $5.98 | $5.98 | 231,800 | — | — |
| 2002-04-18 | $5.79 | $5.79 | 723,300 | — | — |
| 2002-04-17 | $5.97 | $5.97 | 784,400 | — | — |
| 2002-04-16 | $5.95 | $5.95 | 1,105,200 | — | — |
| 2002-04-15 | $5.20 | $5.20 | 364,300 | — | — |
| 2002-04-12 | $4.88 | $4.88 | 183,900 | — | — |
| 2002-04-11 | $4.60 | $4.60 | 102,200 | — | — |
| 2002-04-10 | $4.70 | $4.70 | 182,400 | — | — |
| 2002-04-09 | $4.30 | $4.30 | 169,300 | — | — |
| 2002-04-08 | $4.60 | $4.60 | 400,400 | — | — |
| 2002-04-05 | $4.84 | $4.84 | 344,900 | — | — |
| 2002-04-04 | $4.96 | $4.96 | 654,800 | — | — |
| 2002-04-03 | $4.55 | $4.55 | 340,000 | — | — |
| 2002-04-02 | $4.43 | $4.43 | 273,400 | — | — |
| 2002-04-01 | $4.24 | $4.24 | 250,900 | — | — |
| 2002-03-28 | $4.20 | $4.20 | 288,300 | — | — |
| 2002-03-27 | $4.05 | $4.05 | 316,300 | — | — |
| 2002-03-26 | $3.70 | $3.70 | 62,800 | — | — |
| 2002-03-25 | $3.72 | $3.72 | 210,600 | — | — |
| 2002-03-22 | $3.81 | $3.81 | 143,500 | — | — |
| 2002-03-21 | $3.67 | $3.67 | 208,800 | — | — |
| 2002-03-20 | $3.72 | $3.72 | 218,200 | — | — |
| 2002-03-19 | $3.89 | $3.89 | 442,400 | — | — |
| 2002-03-18 | $3.38 | $3.38 | 166,100 | — | — |
| 2002-03-15 | $3.28 | $3.28 | 189,100 | — | — |
| 2002-03-14 | $3.16 | $3.16 | 245,000 | — | — |
| 2002-03-13 | $2.95 | $2.95 | 78,700 | — | — |
| 2002-03-12 | $3.14 | $3.14 | 95,600 | — | — |
| 2002-03-11 | $3.34 | $3.34 | 161,800 | — | — |
| 2002-03-08 | $3.30 | $3.30 | 111,100 | — | — |
| 2002-03-07 | $3.25 | $3.25 | 146,700 | — | — |
| 2002-03-06 | $3.33 | $3.33 | 321,400 | — | — |
| 2002-03-05 | $3.13 | $3.13 | 379,500 | — | — |
| 2002-03-04 | $2.83 | $2.83 | 192,100 | — | — |
| 2002-03-01 | $2.83 | $2.83 | 155,400 | — | — |
| 2002-02-28 | $2.85 | $2.85 | 202,000 | — | — |
| 2002-02-27 | $2.79 | $2.79 | 197,800 | — | — |
| 2002-02-26 | $2.75 | $2.75 | 85,500 | — | — |
| 2002-02-25 | $2.76 | $2.76 | 125,500 | — | — |
| 2002-02-22 | $2.69 | $2.69 | 91,300 | — | — |
| 2002-02-21 | $2.79 | $2.79 | 183,100 | — | — |
| 2002-02-20 | $2.78 | $2.78 | 375,200 | — | — |
| 2002-02-19 | $2.58 | $2.58 | 224,500 | — | — |
| 2002-02-15 | $2.68 | $2.68 | 121,600 | — | — |
| 2002-02-14 | $2.58 | $2.58 | 223,300 | — | — |
| 2002-02-13 | $2.80 | $2.80 | 138,100 | — | — |
| 2002-02-12 | $2.79 | $2.79 | 82,600 | — | — |
| 2002-02-11 | $2.90 | $2.90 | 92,800 | — | — |
| 2002-02-08 | $2.70 | $2.70 | 96,700 | — | — |
| 2002-02-07 | $2.52 | $2.52 | 663,900 | — | — |
| 2002-02-06 | $2.38 | $2.38 | 1,122,900 | — | — |
| 2002-02-05 | $2.90 | $2.90 | 122,100 | — | — |
| 2002-02-04 | $2.98 | $2.98 | 211,700 | — | — |
| 2002-02-01 | $2.93 | $2.93 | 381,900 | — | — |
| 2002-01-31 | $3.10 | $3.10 | 252,300 | — | — |
| 2002-01-30 | $3.16 | $3.16 | 390,700 | — | — |
| 2002-01-29 | $3.36 | $3.36 | 671,800 | — | — |
| 2002-01-28 | $3.41 | $3.41 | 374,000 | — | — |
| 2002-01-25 | $3.30 | $3.30 | 439,700 | — | — |
| 2002-01-24 | $3.22 | $3.22 | 766,800 | — | — |
| 2002-01-23 | $2.90 | $2.90 | 1,096,900 | — | — |
| 2002-01-22 | $2.85 | $2.85 | 113,500 | — | — |
| 2002-01-18 | $2.91 | $2.91 | 215,900 | — | — |
| 2002-01-17 | $3.09 | $3.09 | 306,200 | — | — |
| 2002-01-16 | $3.03 | $3.03 | 370,200 | — | — |
| 2002-01-15 | $3.18 | $3.18 | 205,700 | — | — |
| 2002-01-14 | $3.10 | $3.10 | 550,400 | — | — |
| 2002-01-11 | $3.20 | $3.20 | 423,900 | — | — |
| 2002-01-10 | $3.33 | $3.33 | 613,100 | — | — |
| 2002-01-09 | $3.65 | $3.65 | 1,946,000 | — | — |
| 2002-01-08 | $3.00 | $3.00 | 676,100 | — | — |
| 2002-01-07 | $3.10 | $3.10 | 432,100 | — | — |
| 2002-01-04 | $3.10 | $3.10 | 873,700 | — | — |
| 2002-01-03 | $3.50 | $3.50 | 2,065,500 | — | — |
| 2002-01-02 | $2.25 | $2.25 | 276,800 | — | — |