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
- 1994-05-26 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 | $1.79 | $1.79 | 2,562,686 | — | — |
| 2002-12-30 | $1.79 | $1.79 | 3,704,705 | — | — |
| 2002-12-27 | $1.71 | $1.71 | 2,937,757 | — | — |
| 2002-12-26 | $1.73 | $1.73 | 3,396,864 | — | — |
| 2002-12-24 | $1.81 | $1.81 | 1,126,096 | — | — |
| 2002-12-23 | $1.88 | $1.88 | 2,837,797 | — | — |
| 2002-12-20 | $1.83 | $1.83 | 4,485,807 | — | — |
| 2002-12-19 | $1.73 | $1.73 | 7,976,438 | — | — |
| 2002-12-18 | $1.78 | $1.78 | 3,971,854 | — | — |
| 2002-12-17 | $1.85 | $1.85 | 1,798,392 | — | — |
| 2002-12-16 | $1.90 | $1.90 | 2,421,150 | — | — |
| 2002-12-13 | $1.89 | $1.89 | 1,735,585 | — | — |
| 2002-12-12 | $2.00 | $2.00 | 1,395,014 | — | — |
| 2002-12-11 | $1.98 | $1.98 | 979,252 | — | — |
| 2002-12-10 | $2.01 | $2.01 | 1,548,050 | — | — |
| 2002-12-09 | $1.95 | $1.95 | 2,492,803 | — | — |
| 2002-12-06 | $2.02 | $2.02 | 1,465,782 | — | — |
| 2002-12-05 | $2.03 | $2.03 | 1,712,586 | — | — |
| 2002-12-04 | $2.07 | $2.07 | 1,655,087 | — | — |
| 2002-12-03 | $2.07 | $2.07 | 1,522,397 | — | — |
| 2002-12-02 | $2.11 | $2.11 | 1,445,436 | — | — |
| 2002-11-29 | $2.10 | $2.10 | 1,002,252 | — | — |
| 2002-11-27 | $2.15 | $2.15 | 1,393,245 | — | — |
| 2002-11-26 | $2.06 | $2.06 | 1,747,970 | — | — |
| 2002-11-25 | $2.06 | $2.06 | 2,158,424 | — | — |
| 2002-11-22 | $2.10 | $2.10 | 1,182,710 | — | — |
| 2002-11-21 | $2.09 | $2.09 | 2,907,680 | — | — |
| 2002-11-20 | $1.99 | $1.99 | 2,297,306 | — | — |
| 2002-11-19 | $2.04 | $2.04 | 2,468,919 | — | — |
| 2002-11-18 | $2.03 | $2.03 | 2,429,996 | — | — |
| 2002-11-15 | $2.09 | $2.09 | 2,001,850 | — | — |
| 2002-11-14 | $2.10 | $2.10 | 3,247,367 | — | — |
| 2002-11-13 | $1.95 | $1.95 | 4,360,193 | — | — |
| 2002-11-12 | $2.02 | $2.02 | 6,276,237 | — | — |
| 2002-11-11 | $2.04 | $2.04 | 2,681,223 | — | — |
| 2002-11-08 | $2.13 | $2.13 | 3,276,558 | — | — |
| 2002-11-07 | $2.18 | $2.18 | 2,694,492 | — | — |
| 2002-11-06 | $2.28 | $2.28 | 3,325,211 | — | — |
| 2002-11-05 | $2.28 | $2.28 | 1,683,394 | — | — |
| 2002-11-04 | $2.26 | $2.26 | 2,780,298 | — | — |
| 2002-11-01 | $2.30 | $2.30 | 2,953,679 | — | — |
| 2002-10-31 | $2.34 | $2.34 | 3,351,749 | — | — |
| 2002-10-30 | $2.28 | $2.28 | 2,928,026 | — | — |
| 2002-10-29 | $2.20 | $2.20 | 2,235,384 | — | — |
| 2002-10-28 | $2.20 | $2.20 | 3,224,367 | — | — |
| 2002-10-25 | $2.24 | $2.24 | 2,945,718 | — | — |
| 2002-10-24 | $2.23 | $2.23 | 3,401,287 | — | — |
| 2002-10-23 | $2.26 | $2.26 | 19,933,576 | — | — |
| 2002-10-22 | $2.31 | $2.31 | 13,474,227 | — | — |
| 2002-10-21 | $2.39 | $2.39 | 9,492,643 | — | — |
| 2002-10-18 | $2.22 | $2.22 | 2,475,111 | — | — |
| 2002-10-17 | $2.25 | $2.25 | 4,370,809 | — | — |
| 2002-10-16 | $2.13 | $2.13 | 2,800,644 | — | — |
| 2002-10-15 | $2.12 | $2.12 | 2,703,338 | — | — |
| 2002-10-14 | $2.03 | $2.03 | 2,357,459 | — | — |
| 2002-10-11 | $2.01 | $2.01 | 3,779,896 | — | — |
| 2002-10-10 | $2.03 | $2.03 | 4,171,774 | — | — |
| 2002-10-09 | $2.08 | $2.08 | 5,118,296 | — | — |
| 2002-10-08 | $2.04 | $2.04 | 2,359,228 | — | — |
| 2002-10-07 | $2.06 | $2.06 | 2,434,419 | — | — |
| 2002-10-04 | $2.19 | $2.19 | 2,526,418 | — | — |
| 2002-10-03 | $2.23 | $2.23 | 4,032,007 | — | — |
| 2002-10-02 | $2.11 | $2.11 | 3,765,742 | — | — |
| 2002-10-01 | $2.12 | $2.12 | 2,571,532 | — | — |
| 2002-09-30 | $2.13 | $2.13 | 2,827,182 | — | — |
| 2002-09-27 | $2.06 | $2.06 | 1,824,045 | — | — |
| 2002-09-26 | $2.11 | $2.11 | 1,842,622 | — | — |
| 2002-09-25 | $2.08 | $2.08 | 3,662,244 | — | — |
| 2002-09-24 | $1.99 | $1.99 | 2,647,608 | — | — |
| 2002-09-23 | $1.99 | $1.99 | 2,935,987 | — | — |
| 2002-09-20 | $1.99 | $1.99 | 3,114,677 | — | — |
| 2002-09-19 | $1.99 | $1.99 | 3,704,705 | — | — |
| 2002-09-18 | $2.10 | $2.10 | 4,474,307 | — | — |
| 2002-09-17 | $2.20 | $2.20 | 3,503,016 | — | — |
| 2002-09-16 | $2.28 | $2.28 | 6,143,547 | — | — |
| 2002-09-13 | $2.27 | $2.27 | 3,745,396 | — | — |
| 2002-09-12 | $2.13 | $2.13 | 3,372,095 | — | — |
| 2002-09-11 | $2.19 | $2.19 | 2,897,065 | — | — |
| 2002-09-10 | $2.15 | $2.15 | 2,427,342 | — | — |
| 2002-09-09 | $2.19 | $2.19 | 1,678,086 | — | — |
| 2002-09-06 | $2.16 | $2.16 | 2,873,181 | — | — |
| 2002-09-05 | $2.04 | $2.04 | 1,164,134 | — | — |
| 2002-09-04 | $2.03 | $2.03 | 3,578,207 | — | — |
| 2002-09-03 | $1.97 | $1.97 | 1,876,237 | — | — |
| 2002-08-30 | $2.07 | $2.07 | 856,293 | — | — |
| 2002-08-29 | $2.05 | $2.05 | 3,073,100 | — | — |
| 2002-08-28 | $2.00 | $2.00 | 5,563,249 | — | — |
| 2002-08-27 | $2.14 | $2.14 | 3,707,359 | — | — |
| 2002-08-26 | $2.13 | $2.13 | 3,421,633 | — | — |
| 2002-08-23 | $2.12 | $2.12 | 6,365,582 | — | — |
| 2002-08-22 | $2.18 | $2.18 | 7,459,832 | — | — |
| 2002-08-21 | $2.10 | $2.10 | 7,933,977 | — | — |
| 2002-08-20 | $1.91 | $1.91 | 3,040,370 | — | — |
| 2002-08-19 | $1.92 | $1.92 | 2,701,568 | — | — |
| 2002-08-16 | $1.94 | $1.94 | 1,511,781 | — | — |
| 2002-08-15 | $1.97 | $1.97 | 2,184,962 | — | — |
| 2002-08-14 | $1.95 | $1.95 | 2,259,268 | — | — |
| 2002-08-13 | $1.88 | $1.88 | 2,031,042 | — | — |
| 2002-08-12 | $1.90 | $1.90 | 2,542,340 | — | — |
| 2002-08-09 | $1.94 | $1.94 | 3,828,549 | — | — |
| 2002-08-08 | $1.89 | $1.89 | 6,924,649 | — | — |
| 2002-08-07 | $1.73 | $1.73 | 2,399,920 | — | — |
| 2002-08-06 | $1.78 | $1.78 | 2,408,766 | — | — |
| 2002-08-05 | $1.65 | $1.65 | 1,475,513 | — | — |
| 2002-08-02 | $1.69 | $1.69 | 2,905,026 | — | — |
| 2002-08-01 | $1.80 | $1.80 | 1,599,357 | — | — |
| 2002-07-31 | $1.76 | $1.76 | 1,334,861 | — | — |
| 2002-07-30 | $1.80 | $1.80 | 2,335,344 | — | — |
| 2002-07-29 | $1.78 | $1.78 | 3,779,896 | — | — |
| 2002-07-26 | $1.59 | $1.59 | 2,230,961 | — | — |
| 2002-07-25 | $1.51 | $1.51 | 4,545,075 | — | — |
| 2002-07-24 | $1.56 | $1.56 | 3,616,245 | — | — |
| 2002-07-23 | $1.42 | $1.42 | 2,994,371 | — | — |
| 2002-07-22 | $1.47 | $1.47 | 3,217,290 | — | — |
| 2002-07-19 | $1.61 | $1.61 | 2,276,076 | — | — |
| 2002-07-18 | $1.62 | $1.62 | 1,824,045 | — | — |
| 2002-07-17 | $1.71 | $1.71 | 2,525,533 | — | — |
| 2002-07-16 | $1.78 | $1.78 | 1,465,782 | — | — |
| 2002-07-15 | $1.83 | $1.83 | 2,073,502 | — | — |
| 2002-07-12 | $1.79 | $1.79 | 901,407 | — | — |
| 2002-07-11 | $1.85 | $1.85 | 1,766,546 | — | — |
| 2002-07-10 | $1.84 | $1.84 | 1,770,969 | — | — |
| 2002-07-09 | $1.84 | $1.84 | 1,628,549 | — | — |
| 2002-07-08 | $1.91 | $1.91 | 3,227,021 | — | — |
| 2002-07-05 | $1.89 | $1.89 | 862,485 | — | — |
| 2002-07-03 | $1.79 | $1.79 | 2,855,489 | — | — |
| 2002-07-02 | $1.77 | $1.77 | 2,501,649 | — | — |
| 2002-07-01 | $1.87 | $1.87 | 2,483,957 | — | — |
| 2002-06-28 | $2.05 | $2.05 | 5,849,860 | — | — |
| 2002-06-27 | $1.92 | $1.92 | 2,785,605 | — | — |
| 2002-06-26 | $1.86 | $1.86 | 1,824,045 | — | — |
| 2002-06-25 | $1.91 | $1.91 | 1,793,969 | — | — |
| 2002-06-24 | $1.98 | $1.98 | 3,363,249 | — | — |
| 2002-06-21 | $1.94 | $1.94 | 1,979,735 | — | — |
| 2002-06-20 | $1.92 | $1.92 | 2,184,962 | — | — |
| 2002-06-19 | $1.99 | $1.99 | 5,351,830 | — | — |
| 2002-06-18 | $1.95 | $1.95 | 6,266,506 | — | — |
| 2002-06-17 | $1.90 | $1.90 | 2,303,498 | — | — |
| 2002-06-14 | $1.77 | $1.77 | 3,734,781 | — | — |
| 2002-06-13 | $1.79 | $1.79 | 3,161,560 | — | — |
| 2002-06-12 | $1.82 | $1.82 | 3,177,483 | — | — |
| 2002-06-11 | $1.87 | $1.87 | 4,867,069 | — | — |
| 2002-06-10 | $1.84 | $1.84 | 5,778,207 | — | — |
| 2002-06-07 | $1.75 | $1.75 | 9,075,996 | — | — |
| 2002-06-06 | $1.78 | $1.78 | 3,379,172 | — | — |
| 2002-06-05 | $1.81 | $1.81 | 4,111,621 | — | — |
| 2002-06-04 | $1.81 | $1.81 | 6,599,116 | — | — |
| 2002-06-03 | $1.87 | $1.87 | 8,631,927 | — | — |
| 2002-05-31 | $2.04 | $2.04 | 2,708,645 | — | — |
| 2002-05-30 | $1.99 | $1.99 | 3,080,177 | — | — |
| 2002-05-29 | $1.94 | $1.94 | 3,683,474 | — | — |
| 2002-05-28 | $2.00 | $2.00 | 2,747,568 | — | — |
| 2002-05-24 | $2.06 | $2.06 | 2,836,028 | — | — |
| 2002-05-23 | $2.01 | $2.01 | 7,220,105 | — | — |
| 2002-05-22 | $2.03 | $2.03 | 18,235,144 | — | — |
| 2002-05-21 | $1.80 | $1.80 | 16,312,024 | — | — |
| 2002-05-20 | $1.92 | $1.92 | 7,174,106 | — | — |
| 2002-05-17 | $2.01 | $2.01 | 7,554,484 | — | — |
| 2002-05-16 | $2.04 | $2.04 | 5,466,828 | — | — |
| 2002-05-15 | $2.04 | $2.04 | 5,337,676 | — | — |
| 2002-05-14 | $2.08 | $2.08 | 6,892,803 | — | — |
| 2002-05-13 | $2.18 | $2.18 | 4,732,610 | — | — |
| 2002-05-10 | $2.09 | $2.09 | 16,243,025 | — | — |
| 2002-05-09 | $2.12 | $2.12 | 4,836,993 | — | — |
| 2002-05-08 | $2.26 | $2.26 | 3,310,173 | — | — |
| 2002-05-07 | $2.24 | $2.24 | 1,820,507 | — | — |
| 2002-05-06 | $2.21 | $2.21 | 3,074,870 | — | — |
| 2002-05-03 | $2.33 | $2.33 | 5,399,598 | — | — |
| 2002-05-02 | $2.31 | $2.31 | 4,334,540 | — | — |
| 2002-05-01 | $2.18 | $2.18 | 5,569,442 | — | — |
| 2002-04-30 | $2.17 | $2.17 | 4,973,221 | — | — |
| 2002-04-29 | $2.15 | $2.15 | 4,514,998 | — | — |
| 2002-04-26 | $2.15 | $2.15 | 3,833,856 | — | — |
| 2002-04-25 | $2.15 | $2.15 | 16,848,092 | — | — |
| 2002-04-24 | $2.18 | $2.18 | 6,975,956 | — | — |
| 2002-04-23 | $2.13 | $2.13 | 10,866,426 | — | — |
| 2002-04-22 | $2.23 | $2.23 | 5,668,517 | — | — |
| 2002-04-19 | $2.27 | $2.27 | 8,417,854 | — | — |
| 2002-04-18 | $2.18 | $2.18 | 5,210,294 | — | — |
| 2002-04-17 | $2.10 | $2.10 | 3,202,252 | — | — |
| 2002-04-16 | $2.10 | $2.10 | 3,373,864 | — | — |
| 2002-04-15 | $2.16 | $2.16 | 2,170,808 | — | — |
| 2002-04-12 | $2.18 | $2.18 | 1,553,358 | — | — |
| 2002-04-11 | $2.18 | $2.18 | 3,485,324 | — | — |
| 2002-04-10 | $2.18 | $2.18 | 4,950,222 | — | — |
| 2002-04-09 | $2.09 | $2.09 | 6,719,422 | — | — |
| 2002-04-08 | $2.00 | $2.00 | 2,368,959 | — | — |
| 2002-04-05 | $1.99 | $1.99 | 1,889,506 | — | — |
| 2002-04-04 | $1.97 | $1.97 | 1,717,893 | — | — |
| 2002-04-03 | $1.96 | $1.96 | 12,329,555 | — | — |
| 2002-04-02 | $1.98 | $1.98 | 1,411,822 | — | — |
| 2002-04-01 | $1.96 | $1.96 | 5,192,602 | — | — |
| 2002-03-28 | $1.98 | $1.98 | 3,526,016 | — | — |
| 2002-03-27 | $1.93 | $1.93 | 7,766,788 | — | — |
| 2002-03-26 | $1.99 | $1.99 | 1,333,977 | — | — |
| 2002-03-25 | $1.94 | $1.94 | 2,828,951 | — | — |
| 2002-03-22 | $1.98 | $1.98 | 1,977,966 | — | — |
| 2002-03-21 | $2.00 | $2.00 | 2,906,796 | — | — |
| 2002-03-20 | $1.93 | $1.93 | 2,261,038 | — | — |
| 2002-03-19 | $1.93 | $1.93 | 5,866,667 | — | — |
| 2002-03-18 | $1.99 | $1.99 | 5,477,443 | — | — |
| 2002-03-15 | $2.04 | $2.04 | 2,883,796 | — | — |
| 2002-03-14 | $2.00 | $2.00 | 1,544,512 | — | — |
| 2002-03-13 | $2.01 | $2.01 | 2,850,181 | — | — |
| 2002-03-12 | $1.98 | $1.98 | 9,590,833 | — | — |
| 2002-03-11 | $1.95 | $1.95 | 7,285,566 | — | — |
| 2002-03-08 | $2.02 | $2.02 | 3,973,623 | — | — |
| 2002-03-07 | $2.01 | $2.01 | 8,424,930 | — | — |
| 2002-03-06 | $1.96 | $1.96 | 9,051,227 | — | — |
| 2002-03-05 | $1.93 | $1.93 | 14,845,357 | — | — |
| 2002-03-04 | $2.05 | $2.05 | 19,171,051 | — | — |
| 2002-03-01 | $2.10 | $2.10 | 9,293,608 | — | — |
| 2002-02-28 | $2.02 | $2.02 | 5,137,757 | — | — |
| 2002-02-27 | $1.99 | $1.99 | 7,657,098 | — | — |
| 2002-02-26 | $1.93 | $1.93 | 3,214,636 | — | — |
| 2002-02-25 | $1.95 | $1.95 | 9,530,680 | — | — |
| 2002-02-22 | $1.89 | $1.89 | 8,745,156 | — | — |
| 2002-02-21 | $1.82 | $1.82 | 5,327,061 | — | — |
| 2002-02-20 | $1.87 | $1.87 | 6,508,887 | — | — |
| 2002-02-19 | $1.84 | $1.84 | 8,520,467 | — | — |
| 2002-02-15 | $1.85 | $1.85 | 7,359,872 | — | — |
| 2002-02-14 | $1.83 | $1.83 | 75,505,918 | — | — |
| 2002-02-13 | $1.79 | $1.79 | 13,778,530 | — | — |
| 2002-02-12 | $1.80 | $1.80 | 6,659,269 | — | — |
| 2002-02-11 | $1.77 | $1.77 | 4,944,914 | — | — |
| 2002-02-08 | $1.74 | $1.74 | 8,216,165 | — | — |
| 2002-02-07 | $1.66 | $1.66 | 5,762,284 | — | — |
| 2002-02-06 | $1.59 | $1.59 | 4,633,535 | — | — |
| 2002-02-05 | $1.62 | $1.62 | 13,516,688 | — | — |
| 2002-02-04 | $1.70 | $1.70 | 9,194,532 | — | — |
| 2002-02-01 | $1.81 | $1.81 | 1,705,509 | — | — |
| 2002-01-31 | $1.83 | $1.83 | 5,864,898 | — | — |
| 2002-01-30 | $1.81 | $1.81 | 3,955,931 | — | — |
| 2002-01-29 | $1.82 | $1.82 | 11,061,038 | — | — |
| 2002-01-28 | $1.80 | $1.80 | 11,199,036 | — | — |
| 2002-01-25 | $1.74 | $1.74 | 3,432,248 | — | — |
| 2002-01-24 | $1.70 | $1.70 | 2,823,643 | — | — |
| 2002-01-23 | $1.72 | $1.72 | 1,930,197 | — | — |
| 2002-01-22 | $1.75 | $1.75 | 3,380,941 | — | — |
| 2002-01-18 | $1.72 | $1.72 | 11,747,488 | — | — |
| 2002-01-17 | $1.76 | $1.76 | 9,880,982 | — | — |
| 2002-01-16 | $1.65 | $1.65 | 7,798,634 | — | — |
| 2002-01-15 | $1.55 | $1.55 | 4,343,386 | — | — |
| 2002-01-14 | $1.52 | $1.52 | 8,745,156 | — | — |
| 2002-01-11 | $1.58 | $1.58 | 2,075,272 | — | — |
| 2002-01-10 | $1.66 | $1.66 | 1,739,124 | — | — |
| 2002-01-09 | $1.61 | $1.61 | 2,360,113 | — | — |
| 2002-01-08 | $1.63 | $1.63 | 1,931,966 | — | — |
| 2002-01-07 | $1.61 | $1.61 | 1,655,971 | — | — |
| 2002-01-04 | $1.64 | $1.64 | 2,061,118 | — | — |
| 2002-01-03 | $1.64 | $1.64 | 1,949,658 | — | — |
| 2002-01-02 | $1.68 | $1.68 | 2,321,190 | — | — |