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
- 1983-12-13 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 | $3.88 | $3.88 | 6,400 | — | — |
| 2002-12-30 | $3.78 | $3.78 | 3,300 | — | — |
| 2002-12-27 | $3.80 | $3.80 | 13,400 | — | — |
| 2002-12-26 | $3.76 | $3.76 | 600 | — | — |
| 2002-12-24 | $3.80 | $3.80 | 1,200 | — | — |
| 2002-12-23 | $3.87 | $3.87 | 8,000 | — | — |
| 2002-12-20 | $3.99 | $3.99 | 3,100 | — | — |
| 2002-12-19 | $3.85 | $3.85 | 5,000 | — | — |
| 2002-12-18 | $3.94 | $3.94 | 9,300 | — | — |
| 2002-12-17 | $3.90 | $3.90 | 1,900 | — | — |
| 2002-12-16 | $3.90 | $3.90 | 5,500 | — | — |
| 2002-12-13 | $3.90 | $3.90 | 5,600 | — | — |
| 2002-12-12 | $3.80 | $3.80 | 2,000 | — | — |
| 2002-12-11 | $3.80 | $3.80 | 2,000 | — | — |
| 2002-12-10 | $3.79 | $3.79 | 3,300 | — | — |
| 2002-12-09 | $3.70 | $3.70 | 100 | — | — |
| 2002-12-06 | $3.78 | $3.78 | 2,000 | — | — |
| 2002-12-05 | $3.65 | $3.65 | 0 | — | — |
| 2002-12-04 | $3.65 | $3.65 | 3,700 | — | — |
| 2002-12-03 | $3.80 | $3.80 | 400 | — | — |
| 2002-12-02 | $3.85 | $3.85 | 6,700 | — | — |
| 2002-11-29 | $3.71 | $3.71 | 800 | — | — |
| 2002-11-27 | $3.90 | $3.90 | 4,700 | — | — |
| 2002-11-26 | $3.72 | $3.72 | 1,000 | — | — |
| 2002-11-25 | $3.72 | $3.72 | 19,200 | — | — |
| 2002-11-22 | $3.65 | $3.65 | 163,300 | — | — |
| 2002-11-21 | $3.65 | $3.65 | 342,200 | — | — |
| 2002-11-20 | $3.65 | $3.65 | 40,400 | — | — |
| 2002-11-19 | $3.70 | $3.70 | 1,000 | — | — |
| 2002-11-18 | $3.70 | $3.70 | 7,100 | — | — |
| 2002-11-15 | $3.70 | $3.70 | 4,100 | — | — |
| 2002-11-14 | $3.80 | $3.80 | 34,700 | — | — |
| 2002-11-13 | $3.59 | $3.59 | 0 | — | — |
| 2002-11-12 | $3.59 | $3.59 | 3,000 | — | — |
| 2002-11-11 | $3.60 | $3.60 | 1,000 | — | — |
| 2002-11-08 | $3.65 | $3.65 | 800 | — | — |
| 2002-11-07 | $3.65 | $3.65 | 400 | — | — |
| 2002-11-06 | $3.70 | $3.70 | 500 | — | — |
| 2002-11-05 | $3.65 | $3.65 | 700 | — | — |
| 2002-11-04 | $3.75 | $3.75 | 500 | — | — |
| 2002-11-01 | $3.80 | $3.80 | 100 | — | — |
| 2002-10-31 | $3.85 | $3.85 | 1,700 | — | — |
| 2002-10-30 | $3.88 | $3.88 | 0 | — | — |
| 2002-10-29 | $3.88 | $3.88 | 1,700 | — | — |
| 2002-10-28 | $3.84 | $3.84 | 35,600 | — | — |
| 2002-10-25 | $3.59 | $3.59 | 6,400 | — | — |
| 2002-10-24 | $3.60 | $3.60 | 1,000 | — | — |
| 2002-10-23 | $3.55 | $3.55 | 1,300 | — | — |
| 2002-10-22 | $3.65 | $3.65 | 0 | — | — |
| 2002-10-21 | $3.65 | $3.65 | 0 | — | — |
| 2002-10-18 | $3.65 | $3.65 | 0 | — | — |
| 2002-10-17 | $3.65 | $3.65 | 2,600 | — | — |
| 2002-10-16 | $3.64 | $3.64 | 10,600 | — | — |
| 2002-10-15 | $3.45 | $3.45 | 3,100 | — | — |
| 2002-10-14 | $3.25 | $3.25 | 2,700 | — | — |
| 2002-10-11 | $3.35 | $3.35 | 12,900 | — | — |
| 2002-10-10 | $3.28 | $3.28 | 10,000 | — | — |
| 2002-10-09 | $3.20 | $3.20 | 37,600 | — | — |
| 2002-10-08 | $3.47 | $3.47 | 6,000 | — | — |
| 2002-10-07 | $3.45 | $3.45 | 2,700 | — | — |
| 2002-10-04 | $3.60 | $3.60 | 0 | — | — |
| 2002-10-03 | $3.60 | $3.60 | 0 | — | — |
| 2002-10-02 | $3.60 | $3.60 | 700 | — | — |
| 2002-10-01 | $3.70 | $3.70 | 900 | — | — |
| 2002-09-30 | $3.76 | $3.76 | 100 | — | — |
| 2002-09-27 | $3.78 | $3.78 | 300 | — | — |
| 2002-09-26 | $3.75 | $3.75 | 1,900 | — | — |
| 2002-09-25 | $3.72 | $3.72 | 5,500 | — | — |
| 2002-09-24 | $3.60 | $3.60 | 9,600 | — | — |
| 2002-09-23 | $3.55 | $3.55 | 20,600 | — | — |
| 2002-09-20 | $3.52 | $3.52 | 0 | — | — |
| 2002-09-19 | $3.52 | $3.52 | 3,700 | — | — |
| 2002-09-18 | $3.55 | $3.55 | 0 | — | — |
| 2002-09-17 | $3.55 | $3.55 | 2,400 | — | — |
| 2002-09-16 | $3.62 | $3.62 | 0 | — | — |
| 2002-09-13 | $3.62 | $3.62 | 400 | — | — |
| 2002-09-12 | $3.55 | $3.55 | 1,100 | — | — |
| 2002-09-11 | $3.60 | $3.60 | 3,600 | — | — |
| 2002-09-10 | $3.40 | $3.40 | 221,400 | — | — |
| 2002-09-09 | $3.31 | $3.31 | 8,700 | — | — |
| 2002-09-06 | $3.50 | $3.50 | 18,000 | — | — |
| 2002-09-05 | $3.60 | $3.60 | 6,900 | — | — |
| 2002-09-04 | $3.70 | $3.70 | 4,400 | — | — |
| 2002-09-03 | $3.71 | $3.71 | 2,300 | — | — |
| 2002-08-30 | $3.81 | $3.81 | 1,900 | — | — |
| 2002-08-29 | $3.80 | $3.80 | 1,400 | — | — |
| 2002-08-28 | $3.83 | $3.83 | 0 | — | — |
| 2002-08-27 | $3.83 | $3.83 | 10,300 | — | — |
| 2002-08-26 | $3.70 | $3.70 | 300 | — | — |
| 2002-08-23 | $3.62 | $3.62 | 4,800 | — | — |
| 2002-08-22 | $3.60 | $3.60 | 4,400 | — | — |
| 2002-08-21 | $3.65 | $3.65 | 81,600 | — | — |
| 2002-08-20 | $3.70 | $3.70 | 27,000 | — | — |
| 2002-08-19 | $3.90 | $3.90 | 50,700 | — | — |
| 2002-08-16 | $4.20 | $4.20 | 12,900 | — | — |
| 2002-08-15 | $4.35 | $4.35 | 10,000 | — | — |
| 2002-08-14 | $4.10 | $4.10 | 4,400 | — | — |
| 2002-08-13 | $3.80 | $3.80 | 800 | — | — |
| 2002-08-12 | $3.80 | $3.80 | 100 | — | — |
| 2002-08-09 | $3.80 | $3.80 | 1,200 | — | — |
| 2002-08-08 | $3.78 | $3.78 | 1,600 | — | — |
| 2002-08-07 | $3.70 | $3.70 | 5,700 | — | — |
| 2002-08-06 | $3.85 | $3.85 | 13,800 | — | — |
| 2002-08-05 | $3.88 | $3.88 | 1,200 | — | — |
| 2002-08-02 | $3.88 | $3.88 | 10,700 | — | — |
| 2002-08-01 | $3.82 | $3.82 | 9,200 | — | — |
| 2002-07-31 | $3.91 | $3.91 | 6,000 | — | — |
| 2002-07-30 | $4.00 | $4.00 | 175,900 | — | — |
| 2002-07-29 | $3.45 | $3.45 | 17,400 | — | — |
| 2002-07-26 | $3.50 | $3.50 | 4,900 | — | — |
| 2002-07-25 | $3.49 | $3.49 | 2,000 | — | — |
| 2002-07-24 | $3.40 | $3.40 | 30,200 | — | — |
| 2002-07-23 | $3.26 | $3.26 | 30,700 | — | — |
| 2002-07-22 | $3.47 | $3.47 | 10,100 | — | — |
| 2002-07-19 | $3.57 | $3.57 | 1,000 | — | — |
| 2002-07-18 | $3.57 | $3.57 | 0 | — | — |
| 2002-07-17 | $3.57 | $3.57 | 3,100 | — | — |
| 2002-07-16 | $3.59 | $3.59 | 9,700 | — | — |
| 2002-07-15 | $3.64 | $3.64 | 27,500 | — | — |
| 2002-07-12 | $3.75 | $3.75 | 1,600 | — | — |
| 2002-07-11 | $3.78 | $3.78 | 8,400 | — | — |
| 2002-07-10 | $3.72 | $3.72 | 500 | — | — |
| 2002-07-09 | $3.70 | $3.70 | 5,400 | — | — |
| 2002-07-08 | $3.80 | $3.80 | 800 | — | — |
| 2002-07-05 | $3.85 | $3.85 | 8,400 | — | — |
| 2002-07-03 | $3.80 | $3.80 | 1,400 | — | — |
| 2002-07-02 | $3.80 | $3.80 | 1,100 | — | — |
| 2002-07-01 | $3.85 | $3.85 | 5,100 | — | — |
| 2002-06-28 | $3.96 | $3.96 | 5,000 | — | — |
| 2002-06-27 | $4.01 | $4.01 | 9,800 | — | — |
| 2002-06-26 | $4.03 | $4.03 | 20,300 | — | — |
| 2002-06-25 | $4.02 | $4.02 | 500 | — | — |
| 2002-06-24 | $4.09 | $4.09 | 14,200 | — | — |
| 2002-06-21 | $4.20 | $4.20 | 4,500 | — | — |
| 2002-06-20 | $4.23 | $4.23 | 500 | — | — |
| 2002-06-19 | $4.20 | $4.20 | 7,300 | — | — |
| 2002-06-18 | $4.24 | $4.24 | 3,300 | — | — |
| 2002-06-17 | $4.25 | $4.25 | 5,400 | — | — |
| 2002-06-14 | $4.39 | $4.39 | 4,400 | — | — |
| 2002-06-13 | $4.36 | $4.36 | 3,500 | — | — |
| 2002-06-12 | $4.35 | $4.35 | 5,400 | — | — |
| 2002-06-11 | $4.35 | $4.35 | 7,400 | — | — |
| 2002-06-10 | $4.39 | $4.39 | 6,700 | — | — |
| 2002-06-07 | $4.35 | $4.35 | 12,100 | — | — |
| 2002-06-06 | $4.40 | $4.40 | 6,100 | — | — |
| 2002-06-05 | $4.39 | $4.39 | 8,700 | — | — |
| 2002-06-04 | $4.35 | $4.35 | 246,700 | — | — |
| 2002-06-03 | $3.74 | $3.74 | 700 | — | — |
| 2002-05-31 | $3.70 | $3.70 | 3,900 | — | — |
| 2002-05-30 | $4.10 | $4.10 | 40,300 | — | — |
| 2002-05-29 | $3.73 | $3.73 | 12,700 | — | — |
| 2002-05-28 | $3.64 | $3.64 | 300 | — | — |
| 2002-05-24 | $3.56 | $3.56 | 24,700 | — | — |
| 2002-05-23 | $3.47 | $3.47 | 8,400 | — | — |
| 2002-05-22 | $3.65 | $3.65 | 13,900 | — | — |
| 2002-05-21 | $3.75 | $3.75 | 7,900 | — | — |
| 2002-05-20 | $3.75 | $3.75 | 6,900 | — | — |
| 2002-05-17 | $3.75 | $3.75 | 3,300 | — | — |
| 2002-05-16 | $3.79 | $3.79 | 100 | — | — |
| 2002-05-15 | $3.79 | $3.79 | 8,700 | — | — |
| 2002-05-14 | $3.80 | $3.80 | 17,800 | — | — |
| 2002-05-13 | $3.75 | $3.75 | 15,800 | — | — |
| 2002-05-10 | $3.75 | $3.75 | 86,300 | — | — |
| 2002-05-09 | $3.67 | $3.67 | 300 | — | — |
| 2002-05-08 | $3.72 | $3.72 | 11,600 | — | — |
| 2002-05-07 | $3.54 | $3.54 | 6,500 | — | — |
| 2002-05-06 | $3.54 | $3.54 | 45,800 | — | — |
| 2002-05-03 | $3.31 | $3.31 | 2,900 | — | — |
| 2002-05-02 | $3.25 | $3.25 | 13,200 | — | — |
| 2002-05-01 | $3.27 | $3.27 | 800 | — | — |
| 2002-04-30 | $3.20 | $3.20 | 47,500 | — | — |
| 2002-04-29 | $3.18 | $3.18 | 4,500 | — | — |
| 2002-04-26 | $3.28 | $3.28 | 1,300 | — | — |
| 2002-04-25 | $3.25 | $3.25 | 40,600 | — | — |
| 2002-04-24 | $3.36 | $3.36 | 79,200 | — | — |
| 2002-04-23 | $3.45 | $3.45 | 18,300 | — | — |
| 2002-04-22 | $3.65 | $3.65 | 6,200 | — | — |
| 2002-04-19 | $3.65 | $3.65 | 14,200 | — | — |
| 2002-04-18 | $3.73 | $3.73 | 44,700 | — | — |
| 2002-04-17 | $3.75 | $3.75 | 85,000 | — | — |
| 2002-04-16 | $3.38 | $3.38 | 16,900 | — | — |
| 2002-04-15 | $3.03 | $3.03 | 14,000 | — | — |
| 2002-04-12 | $3.00 | $3.00 | 50,300 | — | — |
| 2002-04-11 | $2.94 | $2.94 | 1,400 | — | — |
| 2002-04-10 | $2.90 | $2.90 | 7,100 | — | — |
| 2002-04-09 | $2.85 | $2.85 | 2,300 | — | — |
| 2002-04-08 | $2.90 | $2.90 | 3,100 | — | — |
| 2002-04-05 | $2.94 | $2.94 | 7,700 | — | — |
| 2002-04-04 | $2.92 | $2.92 | 800 | — | — |
| 2002-04-03 | $2.90 | $2.90 | 700 | — | — |
| 2002-04-02 | $2.90 | $2.90 | 6,900 | — | — |
| 2002-04-01 | $2.80 | $2.80 | 43,300 | — | — |
| 2002-03-28 | $2.81 | $2.81 | 48,800 | — | — |
| 2002-03-27 | $2.79 | $2.79 | 31,800 | — | — |
| 2002-03-26 | $2.75 | $2.75 | 38,300 | — | — |
| 2002-03-25 | $2.68 | $2.68 | 40,000 | — | — |
| 2002-03-22 | $2.60 | $2.60 | 67,100 | — | — |
| 2002-03-21 | $2.43 | $2.43 | 900 | — | — |
| 2002-03-20 | $2.44 | $2.44 | 11,500 | — | — |
| 2002-03-19 | $2.48 | $2.48 | 5,400 | — | — |
| 2002-03-18 | $2.45 | $2.45 | 1,900 | — | — |
| 2002-03-15 | $2.40 | $2.40 | 2,000 | — | — |
| 2002-03-14 | $2.40 | $2.40 | 100 | — | — |
| 2002-03-13 | $2.35 | $2.35 | 2,500 | — | — |
| 2002-03-12 | $2.25 | $2.25 | 6,800 | — | — |
| 2002-03-11 | $2.30 | $2.30 | 1,300 | — | — |
| 2002-03-08 | $2.35 | $2.35 | 22,500 | — | — |
| 2002-03-07 | $2.39 | $2.39 | 800 | — | — |
| 2002-03-06 | $2.40 | $2.40 | 0 | — | — |
| 2002-03-05 | $2.40 | $2.40 | 1,800 | — | — |
| 2002-03-04 | $2.43 | $2.43 | 4,300 | — | — |
| 2002-03-01 | $2.39 | $2.39 | 4,800 | — | — |
| 2002-02-28 | $2.48 | $2.48 | 11,000 | — | — |
| 2002-02-27 | $2.45 | $2.45 | 77,500 | — | — |
| 2002-02-26 | $2.30 | $2.30 | 10,200 | — | — |
| 2002-02-25 | $2.20 | $2.20 | 2,000 | — | — |
| 2002-02-22 | $2.09 | $2.09 | 500 | — | — |
| 2002-02-21 | $2.07 | $2.07 | 15,000 | — | — |
| 2002-02-20 | $2.05 | $2.05 | 7,500 | — | — |
| 2002-02-19 | $1.98 | $1.98 | 53,000 | — | — |
| 2002-02-15 | $1.98 | $1.98 | 20,100 | — | — |
| 2002-02-14 | $1.95 | $1.95 | 0 | — | — |
| 2002-02-13 | $1.95 | $1.95 | 1,100 | — | — |
| 2002-02-12 | $1.97 | $1.97 | 1,000 | — | — |
| 2002-02-11 | $1.96 | $1.96 | 7,400 | — | — |
| 2002-02-08 | $1.90 | $1.90 | 55,100 | — | — |
| 2002-02-07 | $1.85 | $1.85 | 2,200 | — | — |
| 2002-02-06 | $1.75 | $1.75 | 94,100 | — | — |
| 2002-02-05 | $1.85 | $1.85 | 47,300 | — | — |
| 2002-02-04 | $1.88 | $1.88 | 42,200 | — | — |
| 2002-02-01 | $1.90 | $1.90 | 214,500 | — | — |
| 2002-01-31 | $1.90 | $1.90 | 105,800 | — | — |
| 2002-01-30 | $1.75 | $1.75 | 22,000 | — | — |
| 2002-01-29 | $1.70 | $1.70 | 50,000 | — | — |
| 2002-01-28 | $1.70 | $1.70 | 600 | — | — |
| 2002-01-25 | $1.73 | $1.73 | 2,000 | — | — |
| 2002-01-24 | $1.73 | $1.73 | 3,100 | — | — |
| 2002-01-23 | $1.68 | $1.68 | 0 | — | — |
| 2002-01-22 | $1.68 | $1.68 | 800 | — | — |
| 2002-01-18 | $1.70 | $1.70 | 0 | — | — |
| 2002-01-17 | $1.70 | $1.70 | 26,000 | — | — |
| 2002-01-16 | $1.70 | $1.70 | 1,000 | — | — |
| 2002-01-15 | $1.70 | $1.70 | 218,600 | — | — |
| 2002-01-14 | $1.68 | $1.68 | 36,100 | — | — |
| 2002-01-11 | $1.70 | $1.70 | 10,700 | — | — |
| 2002-01-10 | $1.70 | $1.70 | 44,900 | — | — |
| 2002-01-09 | $1.70 | $1.70 | 6,900 | — | — |
| 2002-01-08 | $1.69 | $1.69 | 14,900 | — | — |
| 2002-01-07 | $1.70 | $1.70 | 16,900 | — | — |
| 2002-01-04 | $1.70 | $1.70 | 44,100 | — | — |
| 2002-01-03 | $1.79 | $1.79 | 400 | — | — |
| 2002-01-02 | $1.79 | $1.79 | 9,100 | — | — |