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
- 1996-01-24 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 | $2.87 | $2.87 | 1,120,000 | — | — |
| 2002-12-30 | $2.93 | $2.93 | 688,000 | — | — |
| 2002-12-27 | $2.98 | $2.98 | 1,344,800 | — | — |
| 2002-12-26 | $3.01 | $3.01 | 915,200 | — | — |
| 2002-12-24 | $3.06 | $3.06 | 404,800 | — | — |
| 2002-12-23 | $3.11 | $3.11 | 1,101,600 | — | — |
| 2002-12-20 | $3.13 | $3.13 | 1,807,200 | — | — |
| 2002-12-19 | $3.04 | $3.04 | 1,836,800 | — | — |
| 2002-12-18 | $3.07 | $3.06 | 2,914,400 | — | — |
| 2002-12-17 | $3.21 | $3.21 | 996,800 | — | — |
| 2002-12-16 | $3.24 | $3.24 | 1,685,600 | — | — |
| 2002-12-13 | $3.25 | $3.25 | 718,400 | — | — |
| 2002-12-12 | $3.31 | $3.31 | 1,072,800 | — | — |
| 2002-12-11 | $3.27 | $3.27 | 1,470,400 | — | — |
| 2002-12-10 | $3.20 | $3.19 | 1,564,800 | — | — |
| 2002-12-09 | $3.12 | $3.12 | 2,467,200 | — | — |
| 2002-12-06 | $3.18 | $3.18 | 1,425,600 | — | — |
| 2002-12-05 | $3.19 | $3.19 | 1,830,400 | — | — |
| 2002-12-04 | $3.26 | $3.26 | 1,814,400 | — | — |
| 2002-12-03 | $3.40 | $3.40 | 1,300,000 | — | — |
| 2002-12-02 | $3.46 | $3.46 | 3,623,200 | — | — |
| 2002-11-29 | $3.38 | $3.38 | 777,600 | — | — |
| 2002-11-27 | $3.32 | $3.32 | 2,055,200 | — | — |
| 2002-11-26 | $3.22 | $3.22 | 1,014,400 | — | — |
| 2002-11-25 | $3.26 | $3.26 | 2,267,200 | — | — |
| 2002-11-22 | $3.21 | $3.21 | 1,376,000 | — | — |
| 2002-11-21 | $3.16 | $3.16 | 3,282,400 | — | — |
| 2002-11-20 | $3.09 | $3.09 | 2,772,800 | — | — |
| 2002-11-19 | $3.03 | $3.03 | 813,600 | — | — |
| 2002-11-18 | $3.10 | $3.10 | 799,200 | — | — |
| 2002-11-15 | $3.11 | $3.11 | 1,515,200 | — | — |
| 2002-11-14 | $3.10 | $3.10 | 1,152,800 | — | — |
| 2002-11-13 | $3.04 | $3.04 | 2,211,200 | — | — |
| 2002-11-12 | $3.08 | $3.08 | 3,217,600 | — | — |
| 2002-11-11 | $2.97 | $2.97 | 2,409,600 | — | — |
| 2002-11-08 | $3.06 | $3.06 | 2,491,200 | — | — |
| 2002-11-07 | $3.05 | $3.05 | 1,848,000 | — | — |
| 2002-11-06 | $3.19 | $3.19 | 3,507,200 | — | — |
| 2002-11-05 | $3.16 | $3.16 | 2,860,000 | — | — |
| 2002-11-04 | $3.21 | $3.21 | 3,676,800 | — | — |
| 2002-11-01 | $3.07 | $3.07 | 1,874,400 | — | — |
| 2002-10-31 | $3.02 | $3.02 | 1,017,600 | — | — |
| 2002-10-30 | $3.01 | $3.01 | 3,370,400 | — | — |
| 2002-10-29 | $2.81 | $2.81 | 2,760,800 | — | — |
| 2002-10-28 | $2.89 | $2.89 | 2,196,000 | — | — |
| 2002-10-25 | $2.88 | $2.88 | 3,159,200 | — | — |
| 2002-10-24 | $2.84 | $2.84 | 3,764,800 | — | — |
| 2002-10-23 | $2.86 | $2.86 | 10,524,000 | — | — |
| 2002-10-22 | $2.81 | $2.81 | 5,783,200 | — | — |
| 2002-10-21 | $2.88 | $2.88 | 5,590,400 | — | — |
| 2002-10-18 | $2.79 | $2.79 | 1,815,200 | — | — |
| 2002-10-17 | $2.74 | $2.74 | 1,799,200 | — | — |
| 2002-10-16 | $2.54 | $2.54 | 2,559,200 | — | — |
| 2002-10-15 | $2.61 | $2.61 | 2,699,200 | — | — |
| 2002-10-14 | $2.41 | $2.41 | 2,152,800 | — | — |
| 2002-10-11 | $2.30 | $2.30 | 4,990,400 | — | — |
| 2002-10-10 | $2.23 | $2.23 | 1,942,400 | — | — |
| 2002-10-09 | $2.16 | $2.16 | 2,668,800 | — | — |
| 2002-10-08 | $2.21 | $2.21 | 1,688,000 | — | — |
| 2002-10-07 | $2.24 | $2.24 | 860,000 | — | — |
| 2002-10-04 | $2.28 | $2.28 | 1,890,400 | — | — |
| 2002-10-03 | $2.38 | $2.38 | 1,808,000 | — | — |
| 2002-10-02 | $2.39 | $2.39 | 2,106,400 | — | — |
| 2002-10-01 | $2.37 | $2.37 | 4,688,000 | — | — |
| 2002-09-30 | $2.44 | $2.44 | 2,394,400 | — | — |
| 2002-09-27 | $2.52 | $2.52 | 1,496,800 | — | — |
| 2002-09-26 | $2.51 | $2.51 | 1,299,200 | — | — |
| 2002-09-25 | $2.44 | $2.44 | 2,016,000 | — | — |
| 2002-09-24 | $2.38 | $2.38 | 2,484,000 | — | — |
| 2002-09-23 | $2.39 | $2.39 | 4,756,000 | — | — |
| 2002-09-20 | $2.51 | $2.51 | 4,290,400 | — | — |
| 2002-09-19 | $2.62 | $2.62 | 6,113,600 | — | — |
| 2002-09-18 | $2.64 | $2.64 | 3,651,200 | — | — |
| 2002-09-17 | $2.78 | $2.78 | 1,782,400 | — | — |
| 2002-09-16 | $2.90 | $2.90 | 886,400 | — | — |
| 2002-09-13 | $2.94 | $2.94 | 688,000 | — | — |
| 2002-09-12 | $2.96 | $2.95 | 2,190,400 | — | — |
| 2002-09-11 | $3.04 | $3.03 | 2,348,000 | — | — |
| 2002-09-10 | $2.96 | $2.96 | 1,094,400 | — | — |
| 2002-09-09 | $2.91 | $2.91 | 2,270,400 | — | — |
| 2002-09-06 | $2.82 | $2.82 | 2,020,000 | — | — |
| 2002-09-05 | $2.75 | $2.75 | 4,999,200 | — | — |
| 2002-09-04 | $2.84 | $2.84 | 1,847,200 | — | — |
| 2002-09-03 | $2.82 | $2.82 | 2,494,400 | — | — |
| 2002-08-30 | $2.81 | $2.81 | 713,600 | — | — |
| 2002-08-29 | $2.84 | $2.84 | 887,200 | — | — |
| 2002-08-28 | $2.82 | $2.82 | 2,544,800 | — | — |
| 2002-08-27 | $2.89 | $2.89 | 1,745,600 | — | — |
| 2002-08-26 | $2.91 | $2.91 | 2,214,400 | — | — |
| 2002-08-23 | $2.90 | $2.90 | 1,323,200 | — | — |
| 2002-08-22 | $2.93 | $2.93 | 2,348,000 | — | — |
| 2002-08-21 | $2.93 | $2.93 | 2,796,000 | — | — |
| 2002-08-20 | $2.90 | $2.90 | 6,598,400 | — | — |
| 2002-08-19 | $3.16 | $3.16 | 10,421,600 | — | — |
| 2002-08-16 | $2.96 | $2.96 | 2,698,400 | — | — |
| 2002-08-15 | $2.90 | $2.90 | 3,109,600 | — | — |
| 2002-08-14 | $2.68 | $2.68 | 2,613,600 | — | — |
| 2002-08-13 | $2.63 | $2.63 | 3,767,200 | — | — |
| 2002-08-12 | $2.64 | $2.64 | 2,140,000 | — | — |
| 2002-08-09 | $2.60 | $2.60 | 8,659,200 | — | — |
| 2002-08-08 | $2.61 | $2.61 | 2,441,600 | — | — |
| 2002-08-07 | $2.62 | $2.62 | 1,827,200 | — | — |
| 2002-08-06 | $2.60 | $2.60 | 3,062,400 | — | — |
| 2002-08-05 | $2.52 | $2.52 | 2,864,800 | — | — |
| 2002-08-02 | $2.55 | $2.55 | 2,760,000 | — | — |
| 2002-08-01 | $2.65 | $2.65 | 9,166,400 | — | — |
| 2002-07-31 | $2.32 | $2.32 | 2,416,000 | — | — |
| 2002-07-30 | $2.20 | $2.20 | 1,510,400 | — | — |
| 2002-07-29 | $2.20 | $2.20 | 2,069,600 | — | — |
| 2002-07-26 | $2.06 | $2.06 | 2,104,000 | — | — |
| 2002-07-25 | $2.14 | $2.14 | 3,208,000 | — | — |
| 2002-07-24 | $2.20 | $2.20 | 2,772,000 | — | — |
| 2002-07-23 | $2.17 | $2.17 | 2,268,800 | — | — |
| 2002-07-22 | $2.24 | $2.24 | 2,328,000 | — | — |
| 2002-07-19 | $2.16 | $2.16 | 1,122,400 | — | — |
| 2002-07-18 | $2.24 | $2.24 | 2,327,200 | — | — |
| 2002-07-17 | $2.31 | $2.31 | 1,718,400 | — | — |
| 2002-07-16 | $2.29 | $2.29 | 2,525,600 | — | — |
| 2002-07-15 | $2.14 | $2.14 | 3,085,600 | — | — |
| 2002-07-12 | $2.23 | $2.23 | 2,999,200 | — | — |
| 2002-07-11 | $2.19 | $2.19 | 5,614,400 | — | — |
| 2002-07-10 | $2.11 | $2.11 | 8,674,400 | — | — |
| 2002-07-09 | $2.15 | $2.15 | 14,216,000 | — | — |
| 2002-07-08 | $2.39 | $2.39 | 1,175,200 | — | — |
| 2002-07-05 | $2.43 | $2.43 | 1,646,400 | — | — |
| 2002-07-03 | $2.28 | $2.28 | 5,408,800 | — | — |
| 2002-07-02 | $2.27 | $2.26 | 3,620,800 | — | — |
| 2002-07-01 | $2.43 | $2.43 | 2,439,200 | — | — |
| 2002-06-28 | $2.45 | $2.45 | 900,000 | — | — |
| 2002-06-27 | $2.47 | $2.47 | 3,705,600 | — | — |
| 2002-06-26 | $2.36 | $2.36 | 2,250,400 | — | — |
| 2002-06-25 | $2.34 | $2.34 | 5,677,600 | — | — |
| 2002-06-24 | $2.45 | $2.45 | 2,815,200 | — | — |
| 2002-06-21 | $2.49 | $2.49 | 1,721,600 | — | — |
| 2002-06-20 | $2.49 | $2.49 | 1,236,000 | — | — |
| 2002-06-19 | $2.56 | $2.56 | 776,800 | — | — |
| 2002-06-18 | $2.65 | $2.65 | 1,556,000 | — | — |
| 2002-06-17 | $2.66 | $2.66 | 1,235,200 | — | — |
| 2002-06-14 | $2.55 | $2.55 | 2,353,600 | — | — |
| 2002-06-13 | $2.50 | $2.50 | 1,608,000 | — | — |
| 2002-06-12 | $2.51 | $2.51 | 3,408,800 | — | — |
| 2002-06-11 | $2.52 | $2.52 | 10,674,400 | — | — |
| 2002-06-10 | $2.32 | $2.32 | 1,798,400 | — | — |
| 2002-06-07 | $2.36 | $2.35 | 11,123,200 | — | — |
| 2002-06-06 | $2.34 | $2.34 | 8,185,600 | — | — |
| 2002-06-05 | $2.50 | $2.50 | 5,988,800 | — | — |
| 2002-06-04 | $2.75 | $2.75 | 897,600 | — | — |
| 2002-06-03 | $2.68 | $2.68 | 849,600 | — | — |
| 2002-05-31 | $2.69 | $2.69 | 911,200 | — | — |
| 2002-05-30 | $2.75 | $2.75 | 1,343,200 | — | — |
| 2002-05-29 | $2.76 | $2.76 | 2,928,000 | — | — |
| 2002-05-28 | $2.72 | $2.72 | 8,616,000 | — | — |
| 2002-05-24 | $3.04 | $3.04 | 873,600 | — | — |
| 2002-05-23 | $3.12 | $3.12 | 364,800 | — | — |
| 2002-05-22 | $3.03 | $3.03 | 205,600 | — | — |
| 2002-05-21 | $3.01 | $3.01 | 1,180,000 | — | — |
| 2002-05-20 | $3.04 | $3.04 | 315,200 | — | — |
| 2002-05-17 | $3.13 | $3.13 | 502,400 | — | — |
| 2002-05-16 | $3.09 | $3.09 | 91,200 | — | — |
| 2002-05-15 | $3.11 | $3.11 | 532,800 | — | — |
| 2002-05-14 | $3.06 | $3.06 | 619,200 | — | — |
| 2002-05-13 | $2.96 | $2.96 | 499,200 | — | — |
| 2002-05-10 | $2.86 | $2.86 | 944,800 | — | — |
| 2002-05-09 | $2.88 | $2.88 | 415,200 | — | — |
| 2002-05-08 | $2.88 | $2.88 | 902,400 | — | — |
| 2002-05-07 | $2.76 | $2.76 | 383,200 | — | — |
| 2002-05-06 | $2.73 | $2.73 | 892,800 | — | — |
| 2002-05-03 | $2.72 | $2.72 | 1,023,200 | — | — |
| 2002-05-02 | $2.74 | $2.74 | 862,400 | — | — |
| 2002-05-01 | $2.70 | $2.70 | 502,400 | — | — |
| 2002-04-30 | $2.69 | $2.68 | 308,800 | — | — |
| 2002-04-29 | $2.69 | $2.69 | 893,600 | — | — |
| 2002-04-26 | $2.66 | $2.65 | 1,369,600 | — | — |
| 2002-04-25 | $2.64 | $2.64 | 2,159,200 | — | — |
| 2002-04-24 | $2.52 | $2.52 | 1,004,000 | — | — |
| 2002-04-23 | $2.64 | $2.64 | 1,169,600 | — | — |
| 2002-04-22 | $2.64 | $2.64 | 853,600 | — | — |
| 2002-04-19 | $2.77 | $2.77 | 992,800 | — | — |
| 2002-04-18 | $2.80 | $2.80 | 1,555,200 | — | — |
| 2002-04-17 | $2.87 | $2.87 | 1,651,200 | — | — |
| 2002-04-16 | $2.79 | $2.79 | 2,246,400 | — | — |
| 2002-04-15 | $2.63 | $2.62 | 809,600 | — | — |
| 2002-04-12 | $2.59 | $2.59 | 1,548,000 | — | — |
| 2002-04-11 | $2.54 | $2.54 | 1,673,600 | — | — |
| 2002-04-10 | $2.54 | $2.54 | 7,166,400 | — | — |
| 2002-04-09 | $2.61 | $2.61 | 5,929,600 | — | — |
| 2002-04-08 | $2.83 | $2.83 | 1,406,400 | — | — |
| 2002-04-05 | $2.88 | $2.88 | 880,000 | — | — |
| 2002-04-04 | $2.83 | $2.83 | 1,584,000 | — | — |
| 2002-04-03 | $2.77 | $2.77 | 5,304,000 | — | — |
| 2002-04-02 | $2.93 | $2.93 | 3,719,200 | — | — |
| 2002-04-01 | $3.15 | $3.15 | 1,193,600 | — | — |
| 2002-03-28 | $3.13 | $3.13 | 764,800 | — | — |
| 2002-03-27 | $3.13 | $3.13 | 1,387,200 | — | — |
| 2002-03-26 | $3.21 | $3.21 | 1,088,800 | — | — |
| 2002-03-25 | $3.42 | $3.41 | 780,800 | — | — |
| 2002-03-22 | $3.35 | $3.35 | 652,000 | — | — |
| 2002-03-21 | $3.35 | $3.35 | 399,200 | — | — |
| 2002-03-20 | $3.33 | $3.33 | 400,000 | — | — |
| 2002-03-19 | $3.35 | $3.35 | 2,316,800 | — | — |
| 2002-03-18 | $3.31 | $3.31 | 391,200 | — | — |
| 2002-03-15 | $3.25 | $3.25 | 192,800 | — | — |
| 2002-03-14 | $3.23 | $3.23 | 408,800 | — | — |
| 2002-03-13 | $3.24 | $3.24 | 868,800 | — | — |
| 2002-03-12 | $3.33 | $3.33 | 460,800 | — | — |
| 2002-03-11 | $3.26 | $3.26 | 889,600 | — | — |
| 2002-03-08 | $3.21 | $3.21 | 1,406,400 | — | — |
| 2002-03-07 | $3.17 | $3.17 | 1,422,400 | — | — |
| 2002-03-06 | $3.16 | $3.16 | 1,775,200 | — | — |
| 2002-03-05 | $3.15 | $3.15 | 1,577,600 | — | — |
| 2002-03-04 | $3.12 | $3.12 | 972,800 | — | — |
| 2002-03-01 | $3.11 | $3.11 | 772,800 | — | — |
| 2002-02-28 | $3.16 | $3.16 | 503,200 | — | — |
| 2002-02-27 | $3.15 | $3.15 | 276,000 | — | — |
| 2002-02-26 | $3.17 | $3.17 | 414,400 | — | — |
| 2002-02-25 | $3.14 | $3.14 | 634,400 | — | — |
| 2002-02-22 | $3.13 | $3.13 | 725,600 | — | — |
| 2002-02-21 | $3.16 | $3.16 | 986,400 | — | — |
| 2002-02-20 | $3.26 | $3.25 | 1,867,200 | — | — |
| 2002-02-19 | $3.20 | $3.20 | 950,400 | — | — |
| 2002-02-15 | $3.31 | $3.31 | 308,000 | — | — |
| 2002-02-14 | $3.34 | $3.34 | 649,600 | — | — |
| 2002-02-13 | $3.32 | $3.32 | 323,200 | — | — |
| 2002-02-12 | $3.30 | $3.30 | 676,000 | — | — |
| 2002-02-11 | $3.22 | $3.22 | 665,600 | — | — |
| 2002-02-08 | $3.17 | $3.17 | 1,290,400 | — | — |
| 2002-02-07 | $3.09 | $3.09 | 2,280,000 | — | — |
| 2002-02-06 | $2.97 | $2.97 | 1,881,600 | — | — |
| 2002-02-05 | $2.99 | $2.99 | 3,250,400 | — | — |
| 2002-02-04 | $3.14 | $3.14 | 1,419,200 | — | — |
| 2002-02-01 | $3.22 | $3.22 | 899,200 | — | — |
| 2002-01-31 | $3.28 | $3.28 | 243,200 | — | — |
| 2002-01-30 | $3.29 | $3.29 | 566,400 | — | — |
| 2002-01-29 | $3.31 | $3.31 | 1,383,200 | — | — |
| 2002-01-28 | $3.26 | $3.26 | 1,529,600 | — | — |
| 2002-01-25 | $3.32 | $3.32 | 792,000 | — | — |
| 2002-01-24 | $3.40 | $3.40 | 44,000 | — | — |
| 2002-01-23 | $3.39 | $3.39 | 715,200 | — | — |
| 2002-01-22 | $3.37 | $3.37 | 942,400 | — | — |
| 2002-01-18 | $3.44 | $3.44 | 598,400 | — | — |
| 2002-01-17 | $3.48 | $3.48 | 684,000 | — | — |
| 2002-01-16 | $3.41 | $3.41 | 749,600 | — | — |
| 2002-01-15 | $3.43 | $3.43 | 230,400 | — | — |
| 2002-01-14 | $3.47 | $3.47 | 1,558,400 | — | — |
| 2002-01-11 | $3.50 | $3.50 | 1,096,800 | — | — |
| 2002-01-10 | $3.54 | $3.54 | 404,000 | — | — |
| 2002-01-09 | $3.58 | $3.58 | 718,400 | — | — |
| 2002-01-08 | $3.62 | $3.62 | 564,800 | — | — |
| 2002-01-07 | $3.72 | $3.72 | 1,272,000 | — | — |
| 2002-01-04 | $3.74 | $3.74 | 1,900,000 | — | — |
| 2002-01-03 | $3.79 | $3.79 | 2,137,600 | — | — |
| 2002-01-02 | $3.78 | $3.78 | 966,400 | — | — |