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
- 1997-09-25 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 | $2.84 | $2.84 | 2,150 | — | — |
| 2002-12-30 | $3.16 | $3.16 | 800 | — | — |
| 2002-12-27 | $3.56 | $3.56 | 675 | — | — |
| 2002-12-26 | $3.60 | $3.60 | 3,400 | — | — |
| 2002-12-24 | $3.76 | $3.76 | 250 | — | — |
| 2002-12-23 | $3.80 | $3.80 | 700 | — | — |
| 2002-12-20 | $4.00 | $4.00 | 875 | — | — |
| 2002-12-19 | $4.32 | $4.32 | 550 | — | — |
| 2002-12-18 | $4.20 | $4.20 | 1,400 | — | — |
| 2002-12-17 | $4.68 | $4.68 | 2,025 | — | — |
| 2002-12-16 | $4.76 | $4.76 | 550 | — | — |
| 2002-12-13 | $4.68 | $4.68 | 275 | — | — |
| 2002-12-12 | $4.68 | $4.68 | 2,525 | — | — |
| 2002-12-11 | $4.64 | $4.64 | 100 | — | — |
| 2002-12-10 | $4.64 | $4.64 | 400 | — | — |
| 2002-12-09 | $4.68 | $4.68 | 600 | — | — |
| 2002-12-06 | $4.64 | $4.64 | 25 | — | — |
| 2002-12-05 | $4.64 | $4.64 | 600 | — | — |
| 2002-12-04 | $4.68 | $4.68 | 1,675 | — | — |
| 2002-12-03 | $4.56 | $4.56 | 150 | — | — |
| 2002-12-02 | $4.56 | $4.56 | 3,400 | — | — |
| 2002-11-29 | $4.08 | $4.08 | 5,500 | — | — |
| 2002-11-27 | $4.00 | $4.00 | 1,025 | — | — |
| 2002-11-26 | $4.00 | $4.00 | 275 | — | — |
| 2002-11-25 | $4.04 | $4.04 | 2,050 | — | — |
| 2002-11-22 | $4.00 | $4.00 | 725 | — | — |
| 2002-11-21 | $4.12 | $4.12 | 2,850 | — | — |
| 2002-11-20 | $4.00 | $4.00 | 4,175 | — | — |
| 2002-11-19 | $4.08 | $4.08 | 4,100 | — | — |
| 2002-11-18 | $3.80 | $3.80 | 1,750 | — | — |
| 2002-11-15 | $3.80 | $3.80 | 300 | — | — |
| 2002-11-14 | $3.96 | $3.96 | 225 | — | — |
| 2002-11-13 | $3.76 | $3.76 | 100 | — | — |
| 2002-11-12 | $3.80 | $3.80 | 450 | — | — |
| 2002-11-11 | $3.96 | $3.96 | 3,325 | — | — |
| 2002-11-08 | $3.96 | $3.96 | 10,500 | — | — |
| 2002-11-07 | $3.84 | $3.84 | 3,050 | — | — |
| 2002-11-06 | $3.96 | $3.96 | 6,025 | — | — |
| 2002-11-05 | $3.76 | $3.76 | 13,925 | — | — |
| 2002-11-04 | $3.04 | $3.04 | 925 | — | — |
| 2002-11-01 | $2.84 | $2.84 | 0 | — | — |
| 2002-10-31 | $2.84 | $2.84 | 850 | — | — |
| 2002-10-30 | $2.80 | $2.80 | 4,300 | — | — |
| 2002-10-29 | $3.04 | $3.04 | 350 | — | — |
| 2002-10-28 | $3.00 | $3.00 | 1,325 | — | — |
| 2002-10-25 | $3.08 | $3.08 | 125 | — | — |
| 2002-10-24 | $3.08 | $3.08 | 50 | — | — |
| 2002-10-23 | $3.00 | $3.00 | 1,500 | — | — |
| 2002-10-22 | $2.84 | $2.84 | 275 | — | — |
| 2002-10-21 | $2.64 | $2.64 | 925 | — | — |
| 2002-10-18 | $2.60 | $2.60 | 300 | — | — |
| 2002-10-17 | $2.44 | $2.44 | 25 | — | — |
| 2002-10-16 | $2.44 | $2.44 | 600 | — | — |
| 2002-10-15 | $2.44 | $2.44 | 425 | — | — |
| 2002-10-14 | $2.36 | $2.36 | 800 | — | — |
| 2002-10-11 | $2.20 | $2.20 | 0 | — | — |
| 2002-10-10 | $2.20 | $2.20 | 150 | — | — |
| 2002-10-09 | $2.20 | $2.20 | 600 | — | — |
| 2002-10-08 | $2.24 | $2.24 | 3,250 | — | — |
| 2002-10-07 | $2.20 | $2.20 | 2,100 | — | — |
| 2002-10-04 | $2.16 | $2.16 | 525 | — | — |
| 2002-10-03 | $2.32 | $2.32 | 575 | — | — |
| 2002-10-02 | $2.68 | $2.68 | 0 | — | — |
| 2002-10-01 | $2.68 | $2.68 | 0 | — | — |
| 2002-09-30 | $2.68 | $2.68 | 625 | — | — |
| 2002-09-27 | $2.68 | $2.68 | 700 | — | — |
| 2002-09-26 | $2.68 | $2.68 | 3,650 | — | — |
| 2002-09-25 | $2.56 | $2.56 | 125 | — | — |
| 2002-09-24 | $2.40 | $2.40 | 50 | — | — |
| 2002-09-23 | $2.40 | $2.40 | 1,150 | — | — |
| 2002-09-20 | $2.28 | $2.28 | 525 | — | — |
| 2002-09-19 | $2.28 | $2.28 | 450 | — | — |
| 2002-09-18 | $3.12 | $3.12 | 0 | — | — |
| 2002-09-17 | $3.12 | $3.12 | 1,375 | — | — |
| 2002-09-16 | $3.36 | $3.36 | 1,150 | — | — |
| 2002-09-13 | $3.60 | $3.60 | 25 | — | — |
| 2002-09-12 | $3.72 | $3.72 | 5,050 | — | — |
| 2002-09-11 | $4.24 | $4.24 | 25 | — | — |
| 2002-09-10 | $4.24 | $4.24 | 175 | — | — |
| 2002-09-09 | $4.36 | $4.36 | 2,150 | — | — |
| 2002-09-06 | $4.24 | $4.24 | 3,225 | — | — |
| 2002-09-05 | $4.12 | $4.12 | 8,750 | — | — |
| 2002-09-04 | $4.00 | $4.00 | 3,550 | — | — |
| 2002-09-03 | $3.64 | $3.64 | 4,625 | — | — |
| 2002-08-30 | $3.68 | $3.68 | 725 | — | — |
| 2002-08-29 | $4.08 | $4.08 | 175 | — | — |
| 2002-08-28 | $4.28 | $4.28 | 2,550 | — | — |
| 2002-08-27 | $4.24 | $4.24 | 1,725 | — | — |
| 2002-08-26 | $4.08 | $4.08 | 5,950 | — | — |
| 2002-08-23 | $4.24 | $4.24 | 200 | — | — |
| 2002-08-22 | $4.20 | $4.20 | 2,900 | — | — |
| 2002-08-21 | $4.12 | $4.12 | 350 | — | — |
| 2002-08-20 | $4.20 | $4.20 | 1,275 | — | — |
| 2002-08-19 | $4.20 | $4.20 | 550 | — | — |
| 2002-08-16 | $4.20 | $4.20 | 1,600 | — | — |
| 2002-08-15 | $4.20 | $4.20 | 1,825 | — | — |
| 2002-08-14 | $4.28 | $4.28 | 375 | — | — |
| 2002-08-13 | $4.32 | $4.32 | 1,900 | — | — |
| 2002-08-12 | $4.16 | $4.16 | 2,550 | — | — |
| 2002-08-09 | $4.24 | $4.24 | 1,100 | — | — |
| 2002-08-08 | $4.24 | $4.24 | 650 | — | — |
| 2002-08-07 | $4.24 | $4.24 | 10,475 | — | — |
| 2002-08-06 | $4.28 | $4.28 | 10,325 | — | — |
| 2002-08-05 | $4.00 | $4.00 | 11,300 | — | — |
| 2002-08-02 | $3.40 | $3.40 | 2,625 | — | — |
| 2002-08-01 | $3.36 | $3.36 | 4,325 | — | — |
| 2002-07-31 | $2.88 | $2.88 | 5,300 | — | — |
| 2002-07-30 | $1.96 | $1.96 | 9,000 | — | — |
| 2002-07-29 | $1.92 | $1.92 | 2,600 | — | — |
| 2002-07-26 | $2.00 | $2.00 | 150 | — | — |
| 2002-07-25 | $2.20 | $2.20 | 925 | — | — |
| 2002-07-24 | $2.04 | $2.04 | 525 | — | — |
| 2002-07-23 | $2.04 | $2.04 | 3,000 | — | — |
| 2002-07-22 | $2.12 | $2.12 | 4,075 | — | — |
| 2002-07-19 | $2.04 | $2.04 | 1,650 | — | — |
| 2002-07-18 | $1.96 | $1.96 | 2,500 | — | — |
| 2002-07-17 | $2.16 | $2.16 | 2,775 | — | — |
| 2002-07-16 | $2.04 | $2.04 | 3,950 | — | — |
| 2002-07-15 | $1.96 | $1.96 | 100 | — | — |
| 2002-07-12 | $2.00 | $2.00 | 2,425 | — | — |
| 2002-07-11 | $2.20 | $2.20 | 2,025 | — | — |
| 2002-07-10 | $2.16 | $2.16 | 2,225 | — | — |
| 2002-07-09 | $2.08 | $2.08 | 2,100 | — | — |
| 2002-07-08 | $2.20 | $2.20 | 400 | — | — |
| 2002-07-05 | $2.20 | $2.20 | 2,150 | — | — |
| 2002-07-03 | $2.16 | $2.16 | 3,925 | — | — |
| 2002-07-02 | $2.48 | $2.48 | 100 | — | — |
| 2002-07-01 | $2.56 | $2.56 | 5,350 | — | — |
| 2002-06-28 | $2.76 | $2.76 | 79,975 | — | — |
| 2002-06-27 | $2.60 | $2.60 | 2,825 | — | — |
| 2002-06-26 | $2.68 | $2.68 | 4,625 | — | — |
| 2002-06-25 | $2.24 | $2.24 | 1,000 | — | — |
| 2002-06-24 | $2.36 | $2.36 | 650 | — | — |
| 2002-06-21 | $2.64 | $2.64 | 8,550 | — | — |
| 2002-06-20 | $3.16 | $3.16 | 1,125 | — | — |
| 2002-06-19 | $3.40 | $3.40 | 600 | — | — |
| 2002-06-18 | $3.40 | $3.40 | 50 | — | — |
| 2002-06-17 | $3.48 | $3.48 | 100 | — | — |
| 2002-06-14 | $3.44 | $3.44 | 6,025 | — | — |
| 2002-06-13 | $3.24 | $3.24 | 175 | — | — |
| 2002-06-12 | $3.28 | $3.28 | 2,300 | — | — |
| 2002-06-11 | $3.28 | $3.28 | 5,425 | — | — |
| 2002-06-10 | $3.60 | $3.60 | 4,650 | — | — |
| 2002-06-07 | $3.68 | $3.68 | 2,300 | — | — |
| 2002-06-06 | $3.80 | $3.80 | 575 | — | — |
| 2002-06-05 | $3.92 | $3.92 | 1,775 | — | — |
| 2002-06-04 | $4.00 | $4.00 | 3,100 | — | — |
| 2002-06-03 | $3.80 | $3.80 | 2,000 | — | — |
| 2002-05-31 | $4.16 | $4.16 | 5,250 | — | — |
| 2002-05-30 | $4.20 | $4.20 | 2,100 | — | — |
| 2002-05-29 | $4.36 | $4.36 | 10,125 | — | — |
| 2002-05-28 | $4.80 | $4.80 | 1,025 | — | — |
| 2002-05-24 | $4.96 | $4.96 | 700 | — | — |
| 2002-05-23 | $5.00 | $5.00 | 1,750 | — | — |
| 2002-05-22 | $4.96 | $4.96 | 1,025 | — | — |
| 2002-05-21 | $4.88 | $4.88 | 125 | — | — |
| 2002-05-20 | $5.00 | $5.00 | 125 | — | — |
| 2002-05-17 | $5.16 | $5.16 | 25 | — | — |
| 2002-05-16 | $5.00 | $5.00 | 4,100 | — | — |
| 2002-05-15 | $5.40 | $5.40 | 800 | — | — |
| 2002-05-14 | $5.68 | $5.68 | 725 | — | — |
| 2002-05-13 | $5.68 | $5.68 | 500 | — | — |
| 2002-05-10 | $5.72 | $5.72 | 1,150 | — | — |
| 2002-05-09 | $5.40 | $5.40 | 775 | — | — |
| 2002-05-08 | $5.48 | $5.48 | 1,475 | — | — |
| 2002-05-07 | $5.32 | $5.32 | 4,400 | — | — |
| 2002-05-06 | $5.88 | $5.88 | 800 | — | — |
| 2002-05-03 | $5.76 | $5.76 | 700 | — | — |
| 2002-05-02 | $5.76 | $5.76 | 625 | — | — |
| 2002-05-01 | $5.76 | $5.76 | 525 | — | — |
| 2002-04-30 | $6.00 | $6.00 | 3,600 | — | — |
| 2002-04-29 | $5.28 | $5.28 | 1,125 | — | — |
| 2002-04-26 | $5.20 | $5.20 | 2,575 | — | — |
| 2002-04-25 | $4.92 | $4.92 | 1,325 | — | — |
| 2002-04-24 | $5.16 | $5.16 | 2,475 | — | — |
| 2002-04-23 | $5.00 | $5.00 | 2,250 | — | — |
| 2002-04-22 | $4.80 | $4.80 | 1,725 | — | — |
| 2002-04-19 | $4.88 | $4.88 | 675 | — | — |
| 2002-04-18 | $4.88 | $4.88 | 1,600 | — | — |
| 2002-04-17 | $5.00 | $5.00 | 450 | — | — |
| 2002-04-16 | $5.00 | $5.00 | 1,100 | — | — |
| 2002-04-15 | $4.80 | $4.80 | 775 | — | — |
| 2002-04-12 | $5.20 | $5.20 | 3,750 | — | — |
| 2002-04-11 | $5.44 | $5.44 | 1,725 | — | — |
| 2002-04-10 | $5.60 | $5.60 | 1,675 | — | — |
| 2002-04-09 | $5.76 | $5.76 | 1,200 | — | — |
| 2002-04-08 | $5.92 | $5.92 | 100 | — | — |
| 2002-04-05 | $5.92 | $5.92 | 850 | — | — |
| 2002-04-04 | $6.00 | $6.00 | 2,100 | — | — |
| 2002-04-03 | $5.80 | $5.80 | 2,625 | — | — |
| 2002-04-02 | $5.80 | $5.80 | 725 | — | — |
| 2002-04-01 | $5.84 | $5.84 | 575 | — | — |
| 2002-03-28 | $6.00 | $6.00 | 850 | — | — |
| 2002-03-27 | $6.00 | $6.00 | 1,200 | — | — |
| 2002-03-26 | $6.00 | $6.00 | 2,125 | — | — |
| 2002-03-25 | $5.80 | $5.80 | 1,425 | — | — |
| 2002-03-22 | $5.80 | $5.80 | 2,325 | — | — |
| 2002-03-21 | $6.16 | $6.16 | 1,175 | — | — |
| 2002-03-20 | $5.96 | $5.96 | 600 | — | — |
| 2002-03-19 | $5.88 | $5.88 | 3,750 | — | — |
| 2002-03-18 | $6.36 | $6.36 | 1,075 | — | — |
| 2002-03-15 | $6.24 | $6.24 | 125 | — | — |
| 2002-03-14 | $6.00 | $6.00 | 900 | — | — |
| 2002-03-13 | $6.00 | $6.00 | 3,525 | — | — |
| 2002-03-12 | $6.52 | $6.52 | 3,075 | — | — |
| 2002-03-11 | $6.68 | $6.68 | 975 | — | — |
| 2002-03-08 | $6.52 | $6.52 | 1,550 | — | — |
| 2002-03-07 | $6.12 | $6.12 | 2,125 | — | — |
| 2002-03-06 | $5.92 | $5.92 | 2,775 | — | — |
| 2002-03-05 | $6.40 | $6.40 | 5,850 | — | — |
| 2002-03-04 | $6.40 | $6.40 | 1,875 | — | — |
| 2002-03-01 | $6.36 | $6.36 | 325 | — | — |
| 2002-02-28 | $6.56 | $6.56 | 1,300 | — | — |
| 2002-02-27 | $6.40 | $6.40 | 2,625 | — | — |
| 2002-02-26 | $6.40 | $6.40 | 275 | — | — |
| 2002-02-25 | $5.96 | $5.96 | 6,050 | — | — |
| 2002-02-22 | $6.00 | $6.00 | 2,100 | — | — |
| 2002-02-21 | $6.72 | $6.72 | 1,625 | — | — |
| 2002-02-20 | $6.72 | $6.72 | 2,750 | — | — |
| 2002-02-19 | $6.16 | $6.16 | 1,375 | — | — |
| 2002-02-15 | $6.16 | $6.16 | 75 | — | — |
| 2002-02-14 | $6.04 | $6.04 | 600 | — | — |
| 2002-02-13 | $5.88 | $5.88 | 4,100 | — | — |
| 2002-02-12 | $6.56 | $6.56 | 200 | — | — |
| 2002-02-11 | $6.36 | $6.36 | 1,375 | — | — |
| 2002-02-08 | $6.64 | $6.64 | 950 | — | — |
| 2002-02-07 | $6.76 | $6.76 | 3,800 | — | — |
| 2002-02-06 | $7.12 | $7.12 | 3,775 | — | — |
| 2002-02-05 | $6.68 | $6.68 | 4,700 | — | — |
| 2002-02-04 | $7.56 | $7.56 | 1,275 | — | — |
| 2002-02-01 | $8.36 | $8.36 | 725 | — | — |
| 2002-01-31 | $8.00 | $8.00 | 975 | — | — |
| 2002-01-30 | $7.80 | $7.80 | 2,300 | — | — |
| 2002-01-29 | $7.68 | $7.68 | 3,675 | — | — |
| 2002-01-28 | $8.00 | $8.00 | 4,675 | — | — |
| 2002-01-25 | $8.52 | $8.52 | 600 | — | — |
| 2002-01-24 | $8.56 | $8.56 | 1,225 | — | — |
| 2002-01-23 | $8.80 | $8.80 | 2,075 | — | — |
| 2002-01-22 | $9.08 | $9.08 | 5,850 | — | — |
| 2002-01-18 | $8.80 | $8.80 | 11,100 | — | — |
| 2002-01-17 | $8.96 | $8.96 | 1,775 | — | — |
| 2002-01-16 | $8.72 | $8.72 | 550 | — | — |
| 2002-01-15 | $8.80 | $8.80 | 3,475 | — | — |
| 2002-01-14 | $8.80 | $8.80 | 3,075 | — | — |
| 2002-01-11 | $9.16 | $9.16 | 3,525 | — | — |
| 2002-01-10 | $9.80 | $9.80 | 19,475 | — | — |
| 2002-01-09 | $9.00 | $9.00 | 7,525 | — | — |
| 2002-01-08 | $8.88 | $8.88 | 4,225 | — | — |
| 2002-01-07 | $8.40 | $8.40 | 5,525 | — | — |
| 2002-01-04 | $7.60 | $7.60 | 4,400 | — | — |
| 2002-01-03 | $7.36 | $7.36 | 8,700 | — | — |
| 2002-01-02 | $7.36 | $7.36 | 2,325 | — | — |