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
- 1996-11-15 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 | $1.76 | $1.76 | 112,000 | — | — |
| 2002-12-30 | $1.74 | $1.74 | 45,200 | — | — |
| 2002-12-27 | $1.75 | $1.75 | 358,400 | — | — |
| 2002-12-26 | $1.75 | $1.75 | 29,200 | — | — |
| 2002-12-24 | $1.75 | $1.75 | 11,600 | — | — |
| 2002-12-23 | $1.73 | $1.73 | 58,800 | — | — |
| 2002-12-20 | $1.74 | $1.74 | 11,600 | — | — |
| 2002-12-19 | $1.69 | $1.69 | 66,400 | — | — |
| 2002-12-18 | $1.74 | $1.74 | 40,800 | — | — |
| 2002-12-17 | $1.76 | $1.76 | 33,200 | — | — |
| 2002-12-16 | $1.75 | $1.75 | 88,800 | — | — |
| 2002-12-13 | $1.77 | $1.77 | 53,200 | — | — |
| 2002-12-12 | $1.79 | $1.79 | 38,000 | — | — |
| 2002-12-11 | $1.82 | $1.82 | 12,000 | — | — |
| 2002-12-10 | $1.84 | $1.84 | 25,200 | — | — |
| 2002-12-09 | $1.85 | $1.85 | 69,600 | — | — |
| 2002-12-06 | $1.89 | $1.89 | 46,800 | — | — |
| 2002-12-05 | $1.85 | $1.85 | 16,000 | — | — |
| 2002-12-04 | $1.86 | $1.86 | 108,400 | — | — |
| 2002-12-03 | $1.85 | $1.85 | 56,800 | — | — |
| 2002-12-02 | $1.83 | $1.83 | 37,600 | — | — |
| 2002-11-29 | $1.85 | $1.85 | 20,000 | — | — |
| 2002-11-27 | $1.84 | $1.84 | 48,400 | — | — |
| 2002-11-26 | $1.85 | $1.85 | 230,800 | — | — |
| 2002-11-25 | $1.83 | $1.83 | 38,400 | — | — |
| 2002-11-22 | $1.78 | $1.78 | 1,006,400 | — | — |
| 2002-11-21 | $1.83 | $1.83 | 380,400 | — | — |
| 2002-11-20 | $1.86 | $1.86 | 15,200 | — | — |
| 2002-11-19 | $1.88 | $1.87 | 34,800 | — | — |
| 2002-11-18 | $1.95 | $1.95 | 42,400 | — | — |
| 2002-11-15 | $1.92 | $1.92 | 35,600 | — | — |
| 2002-11-14 | $1.97 | $1.96 | 126,800 | — | — |
| 2002-11-13 | $1.86 | $1.86 | 60,000 | — | — |
| 2002-11-12 | $1.84 | $1.84 | 49,200 | — | — |
| 2002-11-11 | $1.87 | $1.87 | 17,600 | — | — |
| 2002-11-08 | $1.82 | $1.81 | 70,000 | — | — |
| 2002-11-07 | $1.84 | $1.84 | 68,400 | — | — |
| 2002-11-06 | $1.85 | $1.85 | 56,800 | — | — |
| 2002-11-05 | $1.85 | $1.85 | 115,200 | — | — |
| 2002-11-04 | $1.84 | $1.84 | 98,000 | — | — |
| 2002-11-01 | $1.83 | $1.83 | 45,200 | — | — |
| 2002-10-31 | $1.82 | $1.81 | 12,400 | — | — |
| 2002-10-30 | $1.83 | $1.83 | 48,800 | — | — |
| 2002-10-29 | $1.83 | $1.83 | 69,200 | — | — |
| 2002-10-28 | $1.84 | $1.84 | 108,400 | — | — |
| 2002-10-25 | $1.80 | $1.80 | 53,200 | — | — |
| 2002-10-24 | $1.80 | $1.80 | 56,000 | — | — |
| 2002-10-23 | $1.83 | $1.83 | 120,800 | — | — |
| 2002-10-22 | $1.84 | $1.84 | 71,200 | — | — |
| 2002-10-21 | $1.85 | $1.84 | 94,800 | — | — |
| 2002-10-18 | $1.71 | $1.71 | 25,200 | — | — |
| 2002-10-17 | $1.71 | $1.71 | 53,200 | — | — |
| 2002-10-16 | $1.65 | $1.65 | 29,200 | — | — |
| 2002-10-15 | $1.65 | $1.65 | 50,800 | — | — |
| 2002-10-14 | $1.56 | $1.56 | 29,200 | — | — |
| 2002-10-11 | $1.60 | $1.60 | 210,000 | — | — |
| 2002-10-10 | $1.59 | $1.59 | 56,000 | — | — |
| 2002-10-09 | $1.65 | $1.65 | 23,200 | — | — |
| 2002-10-08 | $1.63 | $1.63 | 10,400 | — | — |
| 2002-10-07 | $1.66 | $1.66 | 25,200 | — | — |
| 2002-10-04 | $1.74 | $1.74 | 36,800 | — | — |
| 2002-10-03 | $1.74 | $1.74 | 40,000 | — | — |
| 2002-10-02 | $1.70 | $1.70 | 76,800 | — | — |
| 2002-10-01 | $1.64 | $1.64 | 53,200 | — | — |
| 2002-09-30 | $1.63 | $1.63 | 83,600 | — | — |
| 2002-09-27 | $1.70 | $1.70 | 5,600 | — | — |
| 2002-09-26 | $1.69 | $1.69 | 18,800 | — | — |
| 2002-09-25 | $1.70 | $1.70 | 46,000 | — | — |
| 2002-09-24 | $1.74 | $1.74 | 11,200 | — | — |
| 2002-09-23 | $1.78 | $1.78 | 18,800 | — | — |
| 2002-09-20 | $1.80 | $1.80 | 17,200 | — | — |
| 2002-09-19 | $1.78 | $1.78 | 107,600 | — | — |
| 2002-09-18 | $1.83 | $1.83 | 26,000 | — | — |
| 2002-09-17 | $1.83 | $1.83 | 50,800 | — | — |
| 2002-09-16 | $1.83 | $1.83 | 44,000 | — | — |
| 2002-09-13 | $1.80 | $1.80 | 175,200 | — | — |
| 2002-09-12 | $1.79 | $1.79 | 124,400 | — | — |
| 2002-09-11 | $1.98 | $1.97 | 64,000 | — | — |
| 2002-09-10 | $1.95 | $1.95 | 98,400 | — | — |
| 2002-09-09 | $1.93 | $1.93 | 103,600 | — | — |
| 2002-09-06 | $1.80 | $1.80 | 72,000 | — | — |
| 2002-09-05 | $1.69 | $1.69 | 64,400 | — | — |
| 2002-09-04 | $1.80 | $1.80 | 176,000 | — | — |
| 2002-09-03 | $1.64 | $1.64 | 84,400 | — | — |
| 2002-08-30 | $1.66 | $1.66 | 13,600 | — | — |
| 2002-08-29 | $1.68 | $1.68 | 53,200 | — | — |
| 2002-08-28 | $1.71 | $1.71 | 22,800 | — | — |
| 2002-08-27 | $1.61 | $1.61 | 121,600 | — | — |
| 2002-08-26 | $1.60 | $1.60 | 162,800 | — | — |
| 2002-08-23 | $1.54 | $1.54 | 109,600 | — | — |
| 2002-08-22 | $1.53 | $1.53 | 106,000 | — | — |
| 2002-08-21 | $1.50 | $1.50 | 160,400 | — | — |
| 2002-08-20 | $1.50 | $1.50 | 90,800 | — | — |
| 2002-08-19 | $1.49 | $1.48 | 57,600 | — | — |
| 2002-08-16 | $1.42 | $1.42 | 230,800 | — | — |
| 2002-08-15 | $1.40 | $1.40 | 95,600 | — | — |
| 2002-08-14 | $1.44 | $1.44 | 44,800 | — | — |
| 2002-08-13 | $1.47 | $1.47 | 62,800 | — | — |
| 2002-08-12 | $1.43 | $1.43 | 60,000 | — | — |
| 2002-08-09 | $1.43 | $1.43 | 390,800 | — | — |
| 2002-08-08 | $1.45 | $1.45 | 34,400 | — | — |
| 2002-08-07 | $1.48 | $1.48 | 429,200 | — | — |
| 2002-08-06 | $1.43 | $1.43 | 221,600 | — | — |
| 2002-08-05 | $1.49 | $1.49 | 12,800 | — | — |
| 2002-08-02 | $1.50 | $1.50 | 12,400 | — | — |
| 2002-08-01 | $1.50 | $1.50 | 54,400 | — | — |
| 2002-07-31 | $1.49 | $1.49 | 80,800 | — | — |
| 2002-07-30 | $1.49 | $1.49 | 24,400 | — | — |
| 2002-07-29 | $1.50 | $1.50 | 18,800 | — | — |
| 2002-07-26 | $1.50 | $1.50 | 100,400 | — | — |
| 2002-07-25 | $1.55 | $1.55 | 12,800 | — | — |
| 2002-07-24 | $1.51 | $1.51 | 86,800 | — | — |
| 2002-07-23 | $1.55 | $1.55 | 35,200 | — | — |
| 2002-07-22 | $1.64 | $1.64 | 52,000 | — | — |
| 2002-07-19 | $1.72 | $1.72 | 44,400 | — | — |
| 2002-07-18 | $1.67 | $1.67 | 14,000 | — | — |
| 2002-07-17 | $1.73 | $1.72 | 86,800 | — | — |
| 2002-07-16 | $1.77 | $1.77 | 36,000 | — | — |
| 2002-07-15 | $1.65 | $1.65 | 31,600 | — | — |
| 2002-07-12 | $1.69 | $1.69 | 28,400 | — | — |
| 2002-07-11 | $1.57 | $1.56 | 79,200 | — | — |
| 2002-07-10 | $1.56 | $1.56 | 388,400 | — | — |
| 2002-07-09 | $1.63 | $1.63 | 70,400 | — | — |
| 2002-07-08 | $1.68 | $1.68 | 72,800 | — | — |
| 2002-07-05 | $1.63 | $1.63 | 234,800 | — | — |
| 2002-07-03 | $1.55 | $1.55 | 156,400 | — | — |
| 2002-07-02 | $1.70 | $1.70 | 24,800 | — | — |
| 2002-07-01 | $1.73 | $1.73 | 149,600 | — | — |
| 2002-06-28 | $1.74 | $1.74 | 283,600 | — | — |
| 2002-06-27 | $1.82 | $1.82 | 99,200 | — | — |
| 2002-06-26 | $1.83 | $1.83 | 156,000 | — | — |
| 2002-06-25 | $1.86 | $1.86 | 511,200 | — | — |
| 2002-06-24 | $2.00 | $1.99 | 72,400 | — | — |
| 2002-06-21 | $1.94 | $1.94 | 37,200 | — | — |
| 2002-06-20 | $1.93 | $1.93 | 30,400 | — | — |
| 2002-06-19 | $1.98 | $1.98 | 32,000 | — | — |
| 2002-06-18 | $1.98 | $1.97 | 20,800 | — | — |
| 2002-06-17 | $1.99 | $1.99 | 9,200 | — | — |
| 2002-06-14 | $1.96 | $1.96 | 286,000 | — | — |
| 2002-06-13 | $1.96 | $1.96 | 18,000 | — | — |
| 2002-06-12 | $1.96 | $1.96 | 127,600 | — | — |
| 2002-06-11 | $1.99 | $1.99 | 84,000 | — | — |
| 2002-06-10 | $2.00 | $2.00 | 191,600 | — | — |
| 2002-06-07 | $2.02 | $2.02 | 108,400 | — | — |
| 2002-06-06 | $2.14 | $2.14 | 15,200 | — | — |
| 2002-06-05 | $2.16 | $2.16 | 20,000 | — | — |
| 2002-06-04 | $2.25 | $2.25 | 12,400 | — | — |
| 2002-06-03 | $2.23 | $2.23 | 74,400 | — | — |
| 2002-05-31 | $2.30 | $2.30 | 96,400 | — | — |
| 2002-05-30 | $2.17 | $2.17 | 68,400 | — | — |
| 2002-05-29 | $2.10 | $2.10 | 100,400 | — | — |
| 2002-05-28 | $2.21 | $2.21 | 183,600 | — | — |
| 2002-05-24 | $2.27 | $2.27 | 30,000 | — | — |
| 2002-05-23 | $2.28 | $2.28 | 10,000 | — | — |
| 2002-05-22 | $2.35 | $2.35 | 400 | — | — |
| 2002-05-21 | $2.31 | $2.31 | 16,000 | — | — |
| 2002-05-20 | $2.35 | $2.35 | 4,000 | — | — |
| 2002-05-17 | $2.35 | $2.35 | 19,200 | — | — |
| 2002-05-16 | $2.34 | $2.33 | 144,800 | — | — |
| 2002-05-15 | $2.35 | $2.35 | 31,200 | — | — |
| 2002-05-14 | $2.34 | $2.33 | 206,400 | — | — |
| 2002-05-13 | $2.32 | $2.32 | 98,400 | — | — |
| 2002-05-10 | $2.40 | $2.40 | 20,400 | — | — |
| 2002-05-09 | $2.40 | $2.39 | 6,800 | — | — |
| 2002-05-08 | $2.39 | $2.39 | 125,600 | — | — |
| 2002-05-07 | $2.35 | $2.35 | 54,000 | — | — |
| 2002-05-06 | $2.35 | $2.35 | 57,200 | — | — |
| 2002-05-03 | $2.34 | $2.34 | 73,200 | — | — |
| 2002-05-02 | $2.44 | $2.43 | 138,000 | — | — |
| 2002-05-01 | $2.46 | $2.46 | 6,800 | — | — |
| 2002-04-30 | $2.48 | $2.48 | 46,000 | — | — |
| 2002-04-29 | $2.41 | $2.41 | 95,200 | — | — |
| 2002-04-26 | $2.48 | $2.48 | 26,800 | — | — |
| 2002-04-25 | $2.48 | $2.48 | 172,000 | — | — |
| 2002-04-24 | $2.50 | $2.50 | 470,000 | — | — |
| 2002-04-23 | $2.42 | $2.42 | 290,000 | — | — |
| 2002-04-22 | $2.24 | $2.24 | 22,400 | — | — |
| 2002-04-19 | $2.28 | $2.27 | 85,200 | — | — |
| 2002-04-18 | $2.30 | $2.30 | 126,400 | — | — |
| 2002-04-17 | $2.26 | $2.26 | 32,800 | — | — |
| 2002-04-16 | $2.28 | $2.27 | 29,200 | — | — |
| 2002-04-15 | $2.24 | $2.24 | 12,800 | — | — |
| 2002-04-12 | $2.24 | $2.24 | 29,600 | — | — |
| 2002-04-11 | $2.33 | $2.33 | 20,400 | — | — |
| 2002-04-10 | $2.29 | $2.29 | 22,400 | — | — |
| 2002-04-09 | $2.27 | $2.27 | 35,200 | — | — |
| 2002-04-08 | $2.33 | $2.33 | 4,400 | — | — |
| 2002-04-05 | $2.33 | $2.33 | 19,600 | — | — |
| 2002-04-04 | $2.31 | $2.31 | 94,000 | — | — |
| 2002-04-03 | $2.29 | $2.29 | 88,400 | — | — |
| 2002-04-02 | $2.29 | $2.29 | 18,400 | — | — |
| 2002-04-01 | $2.31 | $2.31 | 58,800 | — | — |
| 2002-03-28 | $2.37 | $2.37 | 88,800 | — | — |
| 2002-03-27 | $2.27 | $2.27 | 56,000 | — | — |
| 2002-03-26 | $2.23 | $2.23 | 192,000 | — | — |
| 2002-03-25 | $2.29 | $2.29 | 6,800 | — | — |
| 2002-03-22 | $2.26 | $2.26 | 82,000 | — | — |
| 2002-03-21 | $2.36 | $2.36 | 148,800 | — | — |
| 2002-03-20 | $2.28 | $2.28 | 55,200 | — | — |
| 2002-03-19 | $2.31 | $2.31 | 26,400 | — | — |
| 2002-03-18 | $2.37 | $2.37 | 23,600 | — | — |
| 2002-03-15 | $2.39 | $2.39 | 54,400 | — | — |
| 2002-03-14 | $2.31 | $2.31 | 171,200 | — | — |
| 2002-03-13 | $2.30 | $2.30 | 159,200 | — | — |
| 2002-03-12 | $2.25 | $2.25 | 70,400 | — | — |
| 2002-03-11 | $2.25 | $2.25 | 109,600 | — | — |
| 2002-03-08 | $2.24 | $2.24 | 68,000 | — | — |
| 2002-03-07 | $2.25 | $2.24 | 121,200 | — | — |
| 2002-03-06 | $2.25 | $2.25 | 88,400 | — | — |
| 2002-03-05 | $2.21 | $2.21 | 24,000 | — | — |
| 2002-03-04 | $2.16 | $2.16 | 56,800 | — | — |
| 2002-03-01 | $2.19 | $2.19 | 93,200 | — | — |
| 2002-02-28 | $2.29 | $2.29 | 52,800 | — | — |
| 2002-02-27 | $2.24 | $2.24 | 24,400 | — | — |
| 2002-02-26 | $2.25 | $2.25 | 33,200 | — | — |
| 2002-02-25 | $2.25 | $2.25 | 39,600 | — | — |
| 2002-02-22 | $2.25 | $2.25 | 18,800 | — | — |
| 2002-02-21 | $2.36 | $2.36 | 102,400 | — | — |
| 2002-02-20 | $2.26 | $2.26 | 30,800 | — | — |
| 2002-02-19 | $2.29 | $2.29 | 38,800 | — | — |
| 2002-02-15 | $2.29 | $2.29 | 20,000 | — | — |
| 2002-02-14 | $2.28 | $2.27 | 71,200 | — | — |
| 2002-02-13 | $2.26 | $2.26 | 45,600 | — | — |
| 2002-02-12 | $2.24 | $2.24 | 72,800 | — | — |
| 2002-02-11 | $2.31 | $2.31 | 37,200 | — | — |
| 2002-02-08 | $2.31 | $2.31 | 26,000 | — | — |
| 2002-02-07 | $2.31 | $2.31 | 67,600 | — | — |
| 2002-02-06 | $2.28 | $2.27 | 313,600 | — | — |
| 2002-02-05 | $2.30 | $2.30 | 398,000 | — | — |
| 2002-02-04 | $2.20 | $2.20 | 189,200 | — | — |
| 2002-02-01 | $2.23 | $2.23 | 66,400 | — | — |
| 2002-01-31 | $2.21 | $2.21 | 6,000 | — | — |
| 2002-01-30 | $2.23 | $2.23 | 35,600 | — | — |
| 2002-01-29 | $2.28 | $2.27 | 26,400 | — | — |
| 2002-01-28 | $2.30 | $2.30 | 176,400 | — | — |
| 2002-01-25 | $2.29 | $2.29 | 1,200 | — | — |
| 2002-01-24 | $2.28 | $2.27 | 20,400 | — | — |
| 2002-01-23 | $2.34 | $2.34 | 101,200 | — | — |
| 2002-01-22 | $2.22 | $2.22 | 44,400 | — | — |
| 2002-01-18 | $2.20 | $2.20 | 22,000 | — | — |
| 2002-01-17 | $2.23 | $2.23 | 75,600 | — | — |
| 2002-01-16 | $2.28 | $2.27 | 3,600 | — | — |
| 2002-01-15 | $2.30 | $2.30 | 13,200 | — | — |
| 2002-01-14 | $2.31 | $2.31 | 22,000 | — | — |
| 2002-01-11 | $2.40 | $2.39 | 311,600 | — | — |
| 2002-01-10 | $2.31 | $2.31 | 167,600 | — | — |
| 2002-01-09 | $2.30 | $2.30 | 55,600 | — | — |
| 2002-01-08 | $2.31 | $2.31 | 132,400 | — | — |
| 2002-01-07 | $2.39 | $2.39 | 453,200 | — | — |
| 2002-01-04 | $2.28 | $2.27 | 1,143,200 | — | — |
| 2002-01-03 | $2.31 | $2.31 | 234,800 | — | — |
| 2002-01-02 | $2.36 | $2.36 | 82,800 | — | — |