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
- 1982-12-03 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 | $4.60 | $4.60 | 18,150 | — | — |
| 2002-12-30 | $4.57 | $4.57 | 3,450 | — | — |
| 2002-12-27 | $4.59 | $4.59 | 4,050 | — | — |
| 2002-12-26 | $4.63 | $4.63 | 2,400 | — | — |
| 2002-12-24 | $4.57 | $4.57 | 2,250 | — | — |
| 2002-12-23 | $4.57 | $4.57 | 1,800 | — | — |
| 2002-12-20 | $4.50 | $4.50 | 7,650 | — | — |
| 2002-12-19 | $4.47 | $4.47 | 36,150 | — | — |
| 2002-12-18 | $4.87 | $4.87 | 3,150 | — | — |
| 2002-12-17 | $4.93 | $4.93 | 1,950 | — | — |
| 2002-12-16 | $4.90 | $4.90 | 17,400 | — | — |
| 2002-12-13 | $4.90 | $4.90 | 8,550 | — | — |
| 2002-12-12 | $4.86 | $4.86 | 5,550 | — | — |
| 2002-12-11 | $4.84 | $4.84 | 9,450 | — | — |
| 2002-12-10 | $5.01 | $5.01 | 10,950 | — | — |
| 2002-12-09 | $4.87 | $4.87 | 2,250 | — | — |
| 2002-12-06 | $4.85 | $4.85 | 22,500 | — | — |
| 2002-12-05 | $4.90 | $4.90 | 103,200 | — | — |
| 2002-12-04 | $5.33 | $5.33 | 44,700 | — | — |
| 2002-12-03 | $5.35 | $5.35 | 126,150 | — | — |
| 2002-12-02 | $5.26 | $5.26 | 112,350 | — | — |
| 2002-11-29 | $5.13 | $5.13 | 26,700 | — | — |
| 2002-11-27 | $4.83 | $4.83 | 106,350 | — | — |
| 2002-11-26 | $4.33 | $4.33 | 26,100 | — | — |
| 2002-11-25 | $4.20 | $4.20 | 2,700 | — | — |
| 2002-11-22 | $4.20 | $4.20 | 7,800 | — | — |
| 2002-11-21 | $4.15 | $4.15 | 11,550 | — | — |
| 2002-11-20 | $4.13 | $4.13 | 600 | — | — |
| 2002-11-19 | $4.10 | $4.10 | 6,300 | — | — |
| 2002-11-18 | $4.17 | $4.17 | 4,500 | — | — |
| 2002-11-15 | $4.17 | $4.17 | 1,800 | — | — |
| 2002-11-14 | $4.23 | $4.23 | 39,000 | — | — |
| 2002-11-13 | $4.13 | $4.13 | 4,500 | — | — |
| 2002-11-12 | $4.09 | $4.09 | 17,700 | — | — |
| 2002-11-11 | $4.23 | $4.23 | 51,150 | — | — |
| 2002-11-08 | $4.53 | $4.53 | 51,750 | — | — |
| 2002-11-07 | $4.39 | $4.39 | 20,100 | — | — |
| 2002-11-06 | $4.10 | $4.10 | 11,850 | — | — |
| 2002-11-05 | $4.10 | $4.10 | 3,300 | — | — |
| 2002-11-04 | $4.19 | $4.19 | 5,400 | — | — |
| 2002-11-01 | $4.20 | $4.20 | 35,250 | — | — |
| 2002-10-31 | $4.37 | $4.37 | 26,400 | — | — |
| 2002-10-30 | $4.10 | $4.10 | 22,800 | — | — |
| 2002-10-29 | $4.01 | $4.01 | 2,850 | — | — |
| 2002-10-28 | $4.00 | $4.00 | 5,850 | — | — |
| 2002-10-25 | $4.00 | $4.00 | 7,200 | — | — |
| 2002-10-24 | $3.97 | $3.97 | 6,600 | — | — |
| 2002-10-23 | $4.17 | $4.17 | 5,400 | — | — |
| 2002-10-22 | $4.20 | $4.20 | 24,300 | — | — |
| 2002-10-21 | $4.40 | $4.40 | 34,500 | — | — |
| 2002-10-18 | $4.43 | $4.43 | 32,700 | — | — |
| 2002-10-17 | $4.08 | $4.08 | 23,550 | — | — |
| 2002-10-16 | $3.87 | $3.87 | 8,400 | — | — |
| 2002-10-15 | $3.77 | $3.77 | 5,100 | — | — |
| 2002-10-14 | $3.60 | $3.60 | 6,000 | — | — |
| 2002-10-11 | $3.55 | $3.55 | 8,100 | — | — |
| 2002-10-10 | $3.47 | $3.47 | 4,350 | — | — |
| 2002-10-09 | $3.55 | $3.55 | 5,550 | — | — |
| 2002-10-08 | $3.63 | $3.63 | 8,700 | — | — |
| 2002-10-07 | $3.75 | $3.75 | 21,150 | — | — |
| 2002-10-04 | $3.75 | $3.75 | 50,400 | — | — |
| 2002-10-03 | $3.40 | $3.40 | 19,650 | — | — |
| 2002-10-02 | $2.93 | $2.93 | 10,650 | — | — |
| 2002-10-01 | $2.90 | $2.90 | 16,800 | — | — |
| 2002-09-30 | $3.04 | $3.04 | 4,800 | — | — |
| 2002-09-27 | $3.11 | $3.11 | 2,100 | — | — |
| 2002-09-26 | $3.18 | $3.18 | 41,100 | — | — |
| 2002-09-25 | $3.20 | $3.20 | 18,000 | — | — |
| 2002-09-24 | $3.27 | $3.27 | 12,150 | — | — |
| 2002-09-23 | $3.47 | $3.47 | 5,250 | — | — |
| 2002-09-20 | $3.57 | $3.57 | 2,250 | — | — |
| 2002-09-19 | $3.61 | $3.61 | 450 | — | — |
| 2002-09-18 | $3.63 | $3.63 | 900 | — | — |
| 2002-09-17 | $3.63 | $3.63 | 3,000 | — | — |
| 2002-09-16 | $3.73 | $3.73 | 9,300 | — | — |
| 2002-09-13 | $3.65 | $3.65 | 10,350 | — | — |
| 2002-09-12 | $3.60 | $3.60 | 11,700 | — | — |
| 2002-09-11 | $3.33 | $3.33 | 7,650 | — | — |
| 2002-09-10 | $3.37 | $3.37 | 4,350 | — | — |
| 2002-09-09 | $3.43 | $3.43 | 1,050 | — | — |
| 2002-09-06 | $3.43 | $3.43 | 4,800 | — | — |
| 2002-09-05 | $3.47 | $3.47 | 2,850 | — | — |
| 2002-09-04 | $3.47 | $3.47 | 27,150 | — | — |
| 2002-09-03 | $3.47 | $3.47 | 29,850 | — | — |
| 2002-08-30 | $3.62 | $3.62 | 900 | — | — |
| 2002-08-29 | $3.63 | $3.63 | 25,650 | — | — |
| 2002-08-28 | $3.73 | $3.73 | 3,000 | — | — |
| 2002-08-27 | $3.70 | $3.70 | 8,400 | — | — |
| 2002-08-26 | $3.73 | $3.73 | 750 | — | — |
| 2002-08-23 | $3.70 | $3.70 | 11,700 | — | — |
| 2002-08-22 | $3.73 | $3.73 | 3,450 | — | — |
| 2002-08-21 | $3.70 | $3.70 | 11,250 | — | — |
| 2002-08-20 | $3.67 | $3.67 | 3,900 | — | — |
| 2002-08-19 | $3.73 | $3.73 | 10,650 | — | — |
| 2002-08-16 | $3.67 | $3.67 | 2,700 | — | — |
| 2002-08-15 | $3.67 | $3.67 | 6,750 | — | — |
| 2002-08-14 | $3.63 | $3.63 | 8,400 | — | — |
| 2002-08-13 | $3.60 | $3.60 | 2,850 | — | — |
| 2002-08-12 | $3.60 | $3.60 | 1,350 | — | — |
| 2002-08-09 | $3.56 | $3.56 | 4,500 | — | — |
| 2002-08-08 | $3.50 | $3.50 | 15,000 | — | — |
| 2002-08-07 | $3.43 | $3.43 | 29,250 | — | — |
| 2002-08-06 | $3.35 | $3.35 | 23,250 | — | — |
| 2002-08-05 | $3.38 | $3.38 | 5,250 | — | — |
| 2002-08-02 | $3.43 | $3.43 | 17,700 | — | — |
| 2002-08-01 | $3.63 | $3.63 | 21,150 | — | — |
| 2002-07-31 | $3.57 | $3.57 | 16,800 | — | — |
| 2002-07-30 | $3.53 | $3.53 | 1,200 | — | — |
| 2002-07-29 | $3.50 | $3.50 | 16,350 | — | — |
| 2002-07-26 | $3.55 | $3.55 | 6,750 | — | — |
| 2002-07-25 | $3.73 | $3.73 | 11,400 | — | — |
| 2002-07-24 | $3.73 | $3.73 | 12,600 | — | — |
| 2002-07-23 | $3.51 | $3.51 | 15,000 | — | — |
| 2002-07-22 | $3.67 | $3.67 | 21,450 | — | — |
| 2002-07-19 | $3.51 | $3.51 | 7,500 | — | — |
| 2002-07-18 | $3.63 | $3.63 | 1,800 | — | — |
| 2002-07-17 | $3.67 | $3.67 | 13,050 | — | — |
| 2002-07-16 | $3.67 | $3.67 | 5,700 | — | — |
| 2002-07-15 | $3.74 | $3.74 | 31,050 | — | — |
| 2002-07-12 | $3.79 | $3.79 | 22,500 | — | — |
| 2002-07-11 | $3.93 | $3.93 | 26,700 | — | — |
| 2002-07-10 | $3.97 | $3.97 | 31,200 | — | — |
| 2002-07-09 | $4.02 | $4.02 | 25,950 | — | — |
| 2002-07-08 | $3.97 | $3.97 | 25,650 | — | — |
| 2002-07-05 | $3.83 | $3.83 | 11,100 | — | — |
| 2002-07-03 | $3.83 | $3.83 | 51,000 | — | — |
| 2002-07-02 | $3.73 | $3.73 | 34,200 | — | — |
| 2002-07-01 | $3.70 | $3.70 | 27,750 | — | — |
| 2002-06-28 | $3.64 | $3.64 | 11,100 | — | — |
| 2002-06-27 | $3.47 | $3.47 | 5,250 | — | — |
| 2002-06-26 | $3.53 | $3.53 | 34,650 | — | — |
| 2002-06-25 | $3.40 | $3.40 | 50,700 | — | — |
| 2002-06-24 | $3.40 | $3.40 | 41,100 | — | — |
| 2002-06-21 | $3.53 | $3.53 | 7,500 | — | — |
| 2002-06-20 | $3.57 | $3.57 | 6,450 | — | — |
| 2002-06-19 | $3.57 | $3.57 | 10,050 | — | — |
| 2002-06-18 | $3.67 | $3.67 | 15,300 | — | — |
| 2002-06-17 | $3.50 | $3.50 | 2,100 | — | — |
| 2002-06-14 | $3.59 | $3.59 | 16,350 | — | — |
| 2002-06-13 | $3.63 | $3.63 | 15,900 | — | — |
| 2002-06-12 | $3.60 | $3.60 | 13,050 | — | — |
| 2002-06-11 | $3.57 | $3.57 | 25,200 | — | — |
| 2002-06-10 | $3.57 | $3.57 | 13,950 | — | — |
| 2002-06-07 | $3.43 | $3.43 | 6,150 | — | — |
| 2002-06-06 | $3.50 | $3.50 | 6,600 | — | — |
| 2002-06-05 | $3.44 | $3.44 | 34,650 | — | — |
| 2002-06-04 | $3.40 | $3.40 | 3,750 | — | — |
| 2002-06-03 | $3.47 | $3.47 | 12,450 | — | — |
| 2002-05-31 | $3.61 | $3.61 | 3,600 | — | — |
| 2002-05-30 | $3.70 | $3.70 | 9,300 | — | — |
| 2002-05-29 | $3.83 | $3.83 | 14,400 | — | — |
| 2002-05-28 | $3.90 | $3.90 | 49,500 | — | — |
| 2002-05-24 | $3.77 | $3.77 | 56,700 | — | — |
| 2002-05-23 | $3.47 | $3.47 | 11,250 | — | — |
| 2002-05-22 | $3.35 | $3.35 | 6,000 | — | — |
| 2002-05-21 | $3.33 | $3.33 | 1,200 | — | — |
| 2002-05-20 | $3.33 | $3.33 | 5,850 | — | — |
| 2002-05-17 | $3.33 | $3.33 | 10,500 | — | — |
| 2002-05-16 | $3.47 | $3.47 | 14,850 | — | — |
| 2002-05-15 | $3.37 | $3.37 | 1,500 | — | — |
| 2002-05-14 | $3.43 | $3.43 | 12,450 | — | — |
| 2002-05-13 | $3.31 | $3.31 | 11,550 | — | — |
| 2002-05-10 | $3.33 | $3.33 | 14,250 | — | — |
| 2002-05-09 | $3.47 | $3.47 | 2,700 | — | — |
| 2002-05-08 | $3.50 | $3.50 | 4,200 | — | — |
| 2002-05-07 | $3.50 | $3.50 | 10,050 | — | — |
| 2002-05-06 | $3.52 | $3.52 | 9,750 | — | — |
| 2002-05-03 | $3.37 | $3.37 | 7,200 | — | — |
| 2002-05-02 | $3.43 | $3.43 | 1,500 | — | — |
| 2002-05-01 | $3.37 | $3.37 | 5,550 | — | — |
| 2002-04-30 | $3.21 | $3.21 | 10,350 | — | — |
| 2002-04-29 | $3.28 | $3.28 | 10,650 | — | — |
| 2002-04-26 | $3.27 | $3.27 | 8,400 | — | — |
| 2002-04-25 | $3.20 | $3.20 | 30,750 | — | — |
| 2002-04-24 | $3.20 | $3.20 | 36,450 | — | — |
| 2002-04-23 | $3.57 | $3.57 | 10,350 | — | — |
| 2002-04-22 | $3.60 | $3.60 | 4,950 | — | — |
| 2002-04-19 | $3.53 | $3.53 | 5,550 | — | — |
| 2002-04-18 | $3.59 | $3.59 | 5,250 | — | — |
| 2002-04-17 | $3.54 | $3.54 | 3,900 | — | — |
| 2002-04-16 | $3.50 | $3.50 | 18,300 | — | — |
| 2002-04-15 | $3.47 | $3.47 | 16,800 | — | — |
| 2002-04-12 | $3.53 | $3.53 | 2,700 | — | — |
| 2002-04-11 | $3.43 | $3.43 | 30,000 | — | — |
| 2002-04-10 | $3.60 | $3.60 | 36,750 | — | — |
| 2002-04-09 | $3.70 | $3.70 | 82,350 | — | — |
| 2002-04-08 | $3.35 | $3.35 | 45,900 | — | — |
| 2002-04-05 | $3.13 | $3.13 | 54,450 | — | — |
| 2002-04-04 | $2.67 | $2.67 | 300 | — | — |
| 2002-04-03 | $2.70 | $2.70 | 5,850 | — | — |
| 2002-04-02 | $2.62 | $2.62 | 750 | — | — |
| 2002-04-01 | $2.65 | $2.65 | 1,350 | — | — |
| 2002-03-28 | $2.64 | $2.64 | 1,500 | — | — |
| 2002-03-27 | $2.52 | $2.52 | 450 | — | — |
| 2002-03-26 | $2.49 | $2.49 | 3,600 | — | — |
| 2002-03-25 | $2.49 | $2.49 | 5,400 | — | — |
| 2002-03-22 | $2.57 | $2.57 | 0 | — | — |
| 2002-03-21 | $2.57 | $2.57 | 1,050 | — | — |
| 2002-03-20 | $2.60 | $2.60 | 0 | — | — |
| 2002-03-19 | $2.60 | $2.60 | 2,700 | — | — |
| 2002-03-18 | $2.67 | $2.67 | 4,950 | — | — |
| 2002-03-15 | $2.55 | $2.55 | 12,450 | — | — |
| 2002-03-14 | $2.50 | $2.50 | 23,250 | — | — |
| 2002-03-13 | $2.67 | $2.67 | 5,100 | — | — |
| 2002-03-12 | $2.67 | $2.67 | 10,950 | — | — |
| 2002-03-11 | $2.70 | $2.70 | 9,000 | — | — |
| 2002-03-08 | $2.77 | $2.77 | 4,950 | — | — |
| 2002-03-07 | $2.77 | $2.77 | 3,600 | — | — |
| 2002-03-06 | $2.73 | $2.73 | 14,550 | — | — |
| 2002-03-05 | $2.70 | $2.70 | 10,200 | — | — |
| 2002-03-04 | $2.57 | $2.57 | 10,050 | — | — |
| 2002-03-01 | $2.51 | $2.51 | 7,950 | — | — |
| 2002-02-28 | $2.43 | $2.43 | 12,900 | — | — |
| 2002-02-27 | $2.30 | $2.30 | 4,050 | — | — |
| 2002-02-26 | $2.33 | $2.33 | 2,400 | — | — |
| 2002-02-25 | $2.27 | $2.27 | 19,500 | — | — |
| 2002-02-22 | $2.33 | $2.33 | 12,900 | — | — |
| 2002-02-21 | $2.27 | $2.27 | 8,700 | — | — |
| 2002-02-20 | $2.20 | $2.20 | 5,250 | — | — |
| 2002-02-19 | $2.20 | $2.20 | 2,250 | — | — |
| 2002-02-15 | $2.23 | $2.23 | 1,500 | — | — |
| 2002-02-14 | $2.23 | $2.23 | 19,050 | — | — |
| 2002-02-13 | $2.27 | $2.27 | 33,900 | — | — |
| 2002-02-12 | $1.93 | $1.93 | 26,700 | — | — |
| 2002-02-11 | $2.00 | $2.00 | 14,550 | — | — |
| 2002-02-08 | $1.97 | $1.97 | 57,450 | — | — |
| 2002-02-07 | $2.27 | $2.27 | 2,700 | — | — |
| 2002-02-06 | $2.30 | $2.30 | 1,650 | — | — |
| 2002-02-05 | $2.33 | $2.33 | 1,200 | — | — |
| 2002-02-04 | $2.37 | $2.37 | 9,150 | — | — |
| 2002-02-01 | $2.34 | $2.34 | 17,250 | — | — |
| 2002-01-31 | $2.33 | $2.33 | 2,250 | — | — |
| 2002-01-30 | $2.37 | $2.37 | 18,150 | — | — |
| 2002-01-29 | $2.23 | $2.23 | 18,000 | — | — |
| 2002-01-28 | $2.17 | $2.17 | 3,000 | — | — |
| 2002-01-25 | $2.13 | $2.13 | 6,300 | — | — |
| 2002-01-24 | $2.10 | $2.10 | 19,200 | — | — |
| 2002-01-23 | $2.07 | $2.07 | 3,750 | — | — |
| 2002-01-22 | $2.01 | $2.01 | 450 | — | — |
| 2002-01-18 | $2.07 | $2.07 | 3,150 | — | — |
| 2002-01-17 | $2.07 | $2.07 | 9,600 | — | — |
| 2002-01-16 | $2.07 | $2.07 | 1,050 | — | — |
| 2002-01-15 | $2.07 | $2.07 | 4,200 | — | — |
| 2002-01-14 | $2.01 | $2.01 | 2,700 | — | — |
| 2002-01-11 | $2.03 | $2.03 | 5,700 | — | — |
| 2002-01-10 | $1.99 | $1.99 | 8,850 | — | — |
| 2002-01-09 | $1.97 | $1.97 | 40,350 | — | — |
| 2002-01-08 | $1.90 | $1.90 | 600 | — | — |
| 2002-01-07 | $1.85 | $1.85 | 1,650 | — | — |
| 2002-01-04 | $1.83 | $1.83 | 3,300 | — | — |
| 2002-01-03 | $1.77 | $1.77 | 5,700 | — | — |
| 2002-01-02 | $1.73 | $1.73 | 4,800 | — | — |