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
- 1986-08-07 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 | $1.38 | $1.38 | 333 | — | — |
| 2002-12-30 | $1.38 | $1.38 | 1,600 | — | — |
| 2002-12-27 | $1.35 | $1.35 | 0 | — | — |
| 2002-12-26 | $1.35 | $1.35 | 3,100 | — | — |
| 2002-12-24 | $1.32 | $1.32 | 0 | — | — |
| 2002-12-23 | $1.32 | $1.32 | 3,067 | — | — |
| 2002-12-20 | $1.38 | $1.38 | 1,800 | — | — |
| 2002-12-19 | $1.38 | $1.38 | 767 | — | — |
| 2002-12-18 | $1.41 | $1.41 | 13,567 | — | — |
| 2002-12-17 | $1.44 | $1.44 | 0 | — | — |
| 2002-12-16 | $1.44 | $1.44 | 1,033 | — | — |
| 2002-12-13 | $1.38 | $1.38 | 500 | — | — |
| 2002-12-12 | $1.41 | $1.41 | 1,000 | — | — |
| 2002-12-11 | $1.41 | $1.41 | 567 | — | — |
| 2002-12-10 | $1.38 | $1.38 | 0 | — | — |
| 2002-12-09 | $1.38 | $1.38 | 7,800 | — | — |
| 2002-12-06 | $1.56 | $1.56 | 3,333 | — | — |
| 2002-12-05 | $1.47 | $1.47 | 9,233 | — | — |
| 2002-12-04 | $1.50 | $1.50 | 2,333 | — | — |
| 2002-12-03 | $1.68 | $1.68 | 3,133 | — | — |
| 2002-12-02 | $1.50 | $1.50 | 500 | — | — |
| 2002-11-29 | $1.56 | $1.56 | 0 | — | — |
| 2002-11-27 | $1.56 | $1.56 | 1,967 | — | — |
| 2002-11-26 | $1.59 | $1.59 | 0 | — | — |
| 2002-11-25 | $1.59 | $1.59 | 0 | — | — |
| 2002-11-22 | $1.59 | $1.59 | 33 | — | — |
| 2002-11-21 | $1.56 | $1.56 | 0 | — | — |
| 2002-11-20 | $1.56 | $1.56 | 8,367 | — | — |
| 2002-11-19 | $1.47 | $1.47 | 167 | — | — |
| 2002-11-18 | $1.68 | $1.68 | 200 | — | — |
| 2002-11-15 | $1.65 | $1.65 | 67 | — | — |
| 2002-11-14 | $1.59 | $1.59 | 0 | — | — |
| 2002-11-13 | $1.59 | $1.59 | 533 | — | — |
| 2002-11-12 | $2.07 | $2.07 | 0 | — | — |
| 2002-11-11 | $2.07 | $2.07 | 33 | — | — |
| 2002-11-08 | $1.56 | $1.56 | 0 | — | — |
| 2002-11-07 | $1.56 | $1.56 | 0 | — | — |
| 2002-11-06 | $1.56 | $1.56 | 0 | — | — |
| 2002-11-05 | $1.56 | $1.56 | 0 | — | — |
| 2002-11-04 | $1.56 | $1.56 | 667 | — | — |
| 2002-11-01 | $1.41 | $1.41 | 0 | — | — |
| 2002-10-31 | $1.41 | $1.41 | 333 | — | — |
| 2002-10-30 | $1.62 | $1.62 | 0 | — | — |
| 2002-10-29 | $1.62 | $1.62 | 67 | — | — |
| 2002-10-28 | $1.89 | $1.89 | 0 | — | — |
| 2002-10-25 | $1.89 | $1.89 | 1,133 | — | — |
| 2002-10-24 | $1.86 | $1.86 | 833 | — | — |
| 2002-10-23 | $1.71 | $1.71 | 5,800 | — | — |
| 2002-10-22 | $1.71 | $1.71 | 2,833 | — | — |
| 2002-10-21 | $1.35 | $1.35 | 0 | — | — |
| 2002-10-18 | $1.35 | $1.35 | 0 | — | — |
| 2002-10-17 | $1.35 | $1.35 | 4,633 | — | — |
| 2002-10-16 | $1.17 | $1.17 | 10,067 | — | — |
| 2002-10-15 | $1.35 | $1.35 | 0 | — | — |
| 2002-10-14 | $1.35 | $1.35 | 200 | — | — |
| 2002-10-11 | $0.90 | $0.90 | 4,533 | — | — |
| 2002-10-10 | $1.50 | $1.50 | 1,233 | — | — |
| 2002-10-09 | $1.38 | $1.38 | 11,800 | — | — |
| 2002-10-08 | $1.44 | $1.44 | 1,433 | — | — |
| 2002-10-07 | $1.35 | $1.35 | 0 | — | — |
| 2002-10-04 | $1.35 | $1.35 | 200 | — | — |
| 2002-10-03 | $1.59 | $1.59 | 2,900 | — | — |
| 2002-10-02 | $1.14 | $1.14 | 1,333 | — | — |
| 2002-10-01 | $1.26 | $1.26 | 700 | — | — |
| 2002-09-30 | $1.26 | $1.26 | 0 | — | — |
| 2002-09-27 | $1.26 | $1.26 | 3,567 | — | — |
| 2002-09-26 | $1.80 | $1.80 | 900 | — | — |
| 2002-09-25 | $1.65 | $1.65 | 1,667 | — | — |
| 2002-09-24 | $1.83 | $1.83 | 1,800 | — | — |
| 2002-09-23 | $1.95 | $1.95 | 267 | — | — |
| 2002-09-20 | $2.07 | $2.07 | 700 | — | — |
| 2002-09-19 | $2.10 | $2.10 | 8,300 | — | — |
| 2002-09-18 | $1.77 | $1.77 | 4,100 | — | — |
| 2002-09-17 | $1.05 | $1.05 | 200 | — | — |
| 2002-09-16 | $1.17 | $1.17 | 33 | — | — |
| 2002-09-13 | $1.20 | $1.20 | 1,667 | — | — |
| 2002-09-12 | $1.29 | $1.29 | 0 | — | — |
| 2002-09-11 | $1.29 | $1.29 | 0 | — | — |
| 2002-09-10 | $1.29 | $1.29 | 100 | — | — |
| 2002-09-09 | $1.32 | $1.32 | 767 | — | — |
| 2002-09-06 | $1.05 | $1.05 | 900 | — | — |
| 2002-09-05 | $1.02 | $1.02 | 3,967 | — | — |
| 2002-09-04 | $1.02 | $1.02 | 33 | — | — |
| 2002-09-03 | $1.17 | $1.17 | 0 | — | — |
| 2002-08-30 | $1.17 | $1.17 | 233 | — | — |
| 2002-08-29 | $1.20 | $1.20 | 0 | — | — |
| 2002-08-28 | $1.20 | $1.20 | 1,367 | — | — |
| 2002-08-27 | $1.38 | $1.38 | 0 | — | — |
| 2002-08-26 | $1.38 | $1.38 | 0 | — | — |
| 2002-08-23 | $1.38 | $1.38 | 667 | — | — |
| 2002-08-22 | $1.59 | $1.59 | 0 | — | — |
| 2002-08-21 | $1.59 | $1.59 | 67 | — | — |
| 2002-08-20 | $1.32 | $1.32 | 3,567 | — | — |
| 2002-08-19 | $1.38 | $1.38 | 6,033 | — | — |
| 2002-08-16 | $1.35 | $1.35 | 1,667 | — | — |
| 2002-08-15 | $1.53 | $1.53 | 2,633 | — | — |
| 2002-08-14 | $1.62 | $1.62 | 733 | — | — |
| 2002-08-13 | $1.59 | $1.59 | 100 | — | — |
| 2002-08-12 | $1.59 | $1.59 | 900 | — | — |
| 2002-08-09 | $1.71 | $1.71 | 0 | — | — |
| 2002-08-08 | $1.71 | $1.71 | 0 | — | — |
| 2002-08-07 | $1.71 | $1.71 | 0 | — | — |
| 2002-08-06 | $1.71 | $1.71 | 6,833 | — | — |
| 2002-08-05 | $1.86 | $1.86 | 167 | — | — |
| 2002-08-02 | $1.83 | $1.83 | 0 | — | — |
| 2002-08-01 | $1.83 | $1.83 | 0 | — | — |
| 2002-07-31 | $1.83 | $1.83 | 3,000 | — | — |
| 2002-07-30 | $1.83 | $1.83 | 333 | — | — |
| 2002-07-29 | $1.83 | $1.83 | 1,800 | — | — |
| 2002-07-26 | $1.83 | $1.83 | 0 | — | — |
| 2002-07-25 | $1.83 | $1.83 | 0 | — | — |
| 2002-07-24 | $1.83 | $1.83 | 567 | — | — |
| 2002-07-23 | $1.83 | $1.83 | 5,967 | — | — |
| 2002-07-22 | $1.80 | $1.80 | 667 | — | — |
| 2002-07-19 | $1.80 | $1.80 | 667 | — | — |
| 2002-07-18 | $1.86 | $1.86 | 7,300 | — | — |
| 2002-07-17 | $1.89 | $1.89 | 333 | — | — |
| 2002-07-16 | $1.89 | $1.89 | 0 | — | — |
| 2002-07-15 | $1.89 | $1.89 | 1,667 | — | — |
| 2002-07-12 | $1.89 | $1.89 | 500 | — | — |
| 2002-07-11 | $1.89 | $1.89 | 333 | — | — |
| 2002-07-10 | $1.89 | $1.89 | 0 | — | — |
| 2002-07-09 | $1.89 | $1.89 | 133 | — | — |
| 2002-07-08 | $2.07 | $2.07 | 233 | — | — |
| 2002-07-05 | $1.98 | $1.98 | 0 | — | — |
| 2002-07-03 | $1.98 | $1.98 | 8,033 | — | — |
| 2002-07-02 | $1.89 | $1.89 | 0 | — | — |
| 2002-07-01 | $1.89 | $1.89 | 0 | — | — |
| 2002-06-28 | $1.89 | $1.89 | 100 | — | — |
| 2002-06-27 | $1.95 | $1.95 | 33 | — | — |
| 2002-06-26 | $1.86 | $1.86 | 167 | — | — |
| 2002-06-25 | $2.13 | $2.13 | 0 | — | — |
| 2002-06-24 | $2.13 | $2.13 | 0 | — | — |
| 2002-06-21 | $2.13 | $2.13 | 0 | — | — |
| 2002-06-20 | $2.13 | $2.13 | 167 | — | — |
| 2002-06-19 | $2.07 | $2.07 | 2,467 | — | — |
| 2002-06-18 | $1.71 | $1.71 | 100 | — | — |
| 2002-06-17 | $2.07 | $2.07 | 1,200 | — | — |
| 2002-06-14 | $2.07 | $2.07 | 1,667 | — | — |
| 2002-06-13 | $1.74 | $1.74 | 667 | — | — |
| 2002-06-12 | $1.98 | $1.98 | 1,767 | — | — |
| 2002-06-11 | $1.95 | $1.95 | 0 | — | — |
| 2002-06-10 | $1.95 | $1.95 | 133 | — | — |
| 2002-06-07 | $2.07 | $2.07 | 0 | — | — |
| 2002-06-06 | $2.07 | $2.07 | 400 | — | — |
| 2002-06-05 | $2.07 | $2.07 | 0 | — | — |
| 2002-06-04 | $2.07 | $2.07 | 0 | — | — |
| 2002-06-03 | $2.07 | $2.07 | 433 | — | — |
| 2002-05-31 | $2.07 | $2.07 | 0 | — | — |
| 2002-05-30 | $2.07 | $2.07 | 0 | — | — |
| 2002-05-29 | $2.07 | $2.07 | 0 | — | — |
| 2002-05-28 | $2.07 | $2.07 | 67 | — | — |
| 2002-05-24 | $1.83 | $1.83 | 1,100 | — | — |
| 2002-05-23 | $1.80 | $1.80 | 14,500 | — | — |
| 2002-05-22 | $1.53 | $1.53 | 8,867 | — | — |
| 2002-05-21 | $2.07 | $2.07 | 1,700 | — | — |
| 2002-05-20 | $2.10 | $2.10 | 2,033 | — | — |
| 2002-05-17 | $1.92 | $1.92 | 14,533 | — | — |
| 2002-05-16 | $2.46 | $2.46 | 0 | — | — |
| 2002-05-15 | $2.46 | $2.46 | 0 | — | — |
| 2002-05-14 | $2.46 | $2.46 | 67 | — | — |
| 2002-05-13 | $2.52 | $2.52 | 3,467 | — | — |
| 2002-05-10 | $2.34 | $2.34 | 0 | — | — |
| 2002-05-09 | $2.34 | $2.34 | 67 | — | — |
| 2002-05-08 | $2.37 | $2.37 | 1,433 | — | — |
| 2002-05-07 | $2.25 | $2.25 | 1,833 | — | — |
| 2002-05-06 | $2.25 | $2.25 | 367 | — | — |
| 2002-05-03 | $2.07 | $2.07 | 300 | — | — |
| 2002-05-02 | $2.40 | $2.40 | 0 | — | — |
| 2002-05-01 | $2.40 | $2.40 | 2,733 | — | — |
| 2002-04-30 | $2.40 | $2.40 | 0 | — | — |
| 2002-04-29 | $2.40 | $2.40 | 900 | — | — |
| 2002-04-26 | $2.94 | $2.94 | 0 | — | — |
| 2002-04-25 | $2.94 | $2.94 | 0 | — | — |
| 2002-04-24 | $2.94 | $2.94 | 2,933 | — | — |
| 2002-04-23 | $3.15 | $3.15 | 0 | — | — |
| 2002-04-22 | $3.15 | $3.15 | 0 | — | — |
| 2002-04-19 | $3.15 | $3.15 | 100 | — | — |
| 2002-04-18 | $3.15 | $3.15 | 0 | — | — |
| 2002-04-17 | $3.15 | $3.15 | 0 | — | — |
| 2002-04-16 | $3.15 | $3.15 | 0 | — | — |
| 2002-04-15 | $3.15 | $3.15 | 0 | — | — |
| 2002-04-12 | $3.15 | $3.15 | 3,200 | — | — |
| 2002-04-11 | $3.36 | $3.36 | 333 | — | — |
| 2002-04-10 | $3.27 | $3.27 | 0 | — | — |
| 2002-04-09 | $3.27 | $3.27 | 267 | — | — |
| 2002-04-08 | $3.42 | $3.42 | 0 | — | — |
| 2002-04-05 | $3.42 | $3.42 | 33 | — | — |
| 2002-04-04 | $3.42 | $3.42 | 167 | — | — |
| 2002-04-03 | $3.42 | $3.42 | 100 | — | — |
| 2002-04-02 | $3.42 | $3.42 | 1,700 | — | — |
| 2002-04-01 | $3.45 | $3.45 | 1,333 | — | — |
| 2002-03-28 | $3.60 | $3.60 | 0 | — | — |
| 2002-03-27 | $3.60 | $3.60 | 1,733 | — | — |
| 2002-03-26 | $3.57 | $3.57 | 1,367 | — | — |
| 2002-03-25 | $3.57 | $3.57 | 4,667 | — | — |
| 2002-03-22 | $3.54 | $3.54 | 0 | — | — |
| 2002-03-21 | $3.54 | $3.54 | 100 | — | — |
| 2002-03-20 | $3.57 | $3.57 | 1,400 | — | — |
| 2002-03-19 | $3.81 | $3.81 | 5,433 | — | — |
| 2002-03-18 | $4.02 | $4.02 | 8,500 | — | — |
| 2002-03-15 | $3.00 | $3.00 | 733 | — | — |
| 2002-03-14 | $3.00 | $3.00 | 0 | — | — |
| 2002-03-13 | $3.00 | $3.00 | 867 | — | — |
| 2002-03-12 | $3.00 | $3.00 | 167 | — | — |
| 2002-03-11 | $3.12 | $3.12 | 4,433 | — | — |
| 2002-03-08 | $2.97 | $2.97 | 4,167 | — | — |
| 2002-03-07 | $2.97 | $2.97 | 6,433 | — | — |
| 2002-03-06 | $2.79 | $2.79 | 4,933 | — | — |
| 2002-03-05 | $2.97 | $2.97 | 2,333 | — | — |
| 2002-03-04 | $2.79 | $2.79 | 167 | — | — |
| 2002-03-01 | $2.76 | $2.76 | 5,300 | — | — |
| 2002-02-28 | $2.73 | $2.73 | 300 | — | — |
| 2002-02-27 | $2.85 | $2.85 | 0 | — | — |
| 2002-02-26 | $2.85 | $2.85 | 0 | — | — |
| 2002-02-25 | $2.85 | $2.85 | 0 | — | — |
| 2002-02-22 | $2.85 | $2.85 | 1,333 | — | — |
| 2002-02-21 | $2.88 | $2.88 | 1,833 | — | — |
| 2002-02-20 | $2.88 | $2.88 | 0 | — | — |
| 2002-02-19 | $2.88 | $2.88 | 33 | — | — |
| 2002-02-15 | $2.88 | $2.88 | 333 | — | — |
| 2002-02-14 | $2.97 | $2.97 | 0 | — | — |
| 2002-02-13 | $2.97 | $2.97 | 5,100 | — | — |
| 2002-02-12 | $2.85 | $2.85 | 133 | — | — |
| 2002-02-11 | $2.85 | $2.85 | 0 | — | — |
| 2002-02-08 | $2.85 | $2.85 | 1,067 | — | — |
| 2002-02-07 | $2.85 | $2.85 | 500 | — | — |
| 2002-02-06 | $2.85 | $2.85 | 0 | — | — |
| 2002-02-05 | $2.85 | $2.85 | 1,533 | — | — |
| 2002-02-04 | $2.85 | $2.85 | 0 | — | — |
| 2002-02-01 | $2.85 | $2.85 | 1,000 | — | — |
| 2002-01-31 | $3.15 | $3.15 | 333 | — | — |
| 2002-01-30 | $3.15 | $3.15 | 3,000 | — | — |
| 2002-01-29 | $3.30 | $3.30 | 0 | — | — |
| 2002-01-28 | $3.30 | $3.30 | 567 | — | — |
| 2002-01-25 | $3.30 | $3.30 | 0 | — | — |
| 2002-01-24 | $3.30 | $3.30 | 0 | — | — |
| 2002-01-23 | $3.30 | $3.30 | 0 | — | — |
| 2002-01-22 | $3.30 | $3.30 | 1,733 | — | — |
| 2002-01-18 | $3.15 | $3.15 | 2,600 | — | — |
| 2002-01-17 | $3.03 | $3.03 | 333 | — | — |
| 2002-01-16 | $2.85 | $2.85 | 4,833 | — | — |
| 2002-01-15 | $2.76 | $2.76 | 1,000 | — | — |
| 2002-01-14 | $2.70 | $2.70 | 33 | — | — |
| 2002-01-11 | $2.67 | $2.67 | 33 | — | — |
| 2002-01-10 | $2.43 | $2.43 | 0 | — | — |
| 2002-01-09 | $2.43 | $2.43 | 0 | — | — |
| 2002-01-08 | $2.43 | $2.43 | 500 | — | — |
| 2002-01-07 | $2.55 | $2.55 | 433 | — | — |
| 2002-01-04 | $2.43 | $2.43 | 0 | — | — |
| 2002-01-03 | $2.43 | $2.43 | 0 | — | — |
| 2002-01-02 | $2.43 | $2.43 | 33 | — | — |