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
- 2001-04-11 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 | $1.93 | $1.95 | 762,000 | — | — |
| 2002-12-30 | $1.92 | $1.93 | 723,000 | — | — |
| 2002-12-27 | $1.91 | $1.92 | 725,000 | — | — |
| 2002-12-26 | $1.91 | $1.92 | 168,000 | — | — |
| 2002-12-24 | $1.91 | $1.93 | 517,000 | — | — |
| 2002-12-23 | $1.89 | $1.91 | 630,000 | — | — |
| 2002-12-20 | $1.88 | $1.89 | 1,232,000 | — | — |
| 2002-12-19 | $1.89 | $1.91 | 1,662,000 | — | — |
| 2002-12-18 | $1.90 | $1.92 | 5,815,000 | — | — |
| 2002-12-17 | $1.70 | $1.71 | 1,037,000 | — | — |
| 2002-12-16 | $1.68 | $1.69 | 1,413,000 | — | — |
| 2002-12-13 | $1.66 | $1.68 | 2,327,000 | — | — |
| 2002-12-12 | $1.63 | $1.64 | 1,105,000 | — | — |
| 2002-12-11 | $1.62 | $1.63 | 1,816,000 | — | — |
| 2002-12-10 | $1.60 | $1.61 | 1,324,000 | — | — |
| 2002-12-09 | $1.58 | $1.60 | 564,000 | — | — |
| 2002-12-06 | $1.59 | $1.61 | 718,000 | — | — |
| 2002-12-05 | $1.59 | $1.60 | 174,000 | — | — |
| 2002-12-04 | $1.58 | $1.59 | 272,000 | — | — |
| 2002-12-03 | $1.59 | $1.61 | 411,000 | — | — |
| 2002-12-02 | $1.62 | $1.63 | 641,000 | — | — |
| 2002-11-29 | $1.59 | $1.60 | 187,000 | — | — |
| 2002-11-27 | $1.58 | $1.59 | 339,000 | — | — |
| 2002-11-26 | $1.56 | $1.57 | 436,000 | — | — |
| 2002-11-25 | $1.56 | $1.58 | 680,000 | — | — |
| 2002-11-22 | $1.53 | $1.55 | 1,320,000 | — | — |
| 2002-11-21 | $1.49 | $1.50 | 658,000 | — | — |
| 2002-11-20 | $1.49 | $1.51 | 240,000 | — | — |
| 2002-11-19 | $1.48 | $1.49 | 217,000 | — | — |
| 2002-11-18 | $1.49 | $1.50 | 405,000 | — | — |
| 2002-11-15 | $1.51 | $1.52 | 627,000 | — | — |
| 2002-11-14 | $1.46 | $1.47 | 572,000 | — | — |
| 2002-11-13 | $1.45 | $1.46 | 197,000 | — | — |
| 2002-11-12 | $1.46 | $1.48 | 338,000 | — | — |
| 2002-11-11 | $1.46 | $1.47 | 1,979,000 | — | — |
| 2002-11-08 | $1.44 | $1.46 | 770,000 | — | — |
| 2002-11-07 | $1.42 | $1.43 | 2,002,000 | — | — |
| 2002-11-06 | $1.38 | $1.39 | 3,018,000 | — | — |
| 2002-11-05 | $1.40 | $1.41 | 892,000 | — | — |
| 2002-11-04 | $1.44 | $1.45 | 865,000 | — | — |
| 2002-11-01 | $1.45 | $1.46 | 1,376,000 | — | — |
| 2002-10-31 | $1.45 | $1.46 | 980,000 | — | — |
| 2002-10-30 | $1.45 | $1.46 | 854,000 | — | — |
| 2002-10-29 | $1.43 | $1.44 | 584,000 | — | — |
| 2002-10-28 | $1.45 | $1.46 | 1,587,000 | — | — |
| 2002-10-25 | $1.44 | $1.45 | 2,087,000 | — | — |
| 2002-10-24 | $1.44 | $1.45 | 1,369,000 | — | — |
| 2002-10-23 | $1.50 | $1.51 | 1,926,000 | — | — |
| 2002-10-22 | $1.52 | $1.54 | 1,186,000 | — | — |
| 2002-10-21 | $1.51 | $1.52 | 2,103,000 | — | — |
| 2002-10-18 | $1.50 | $1.51 | 2,182,000 | — | — |
| 2002-10-17 | $1.50 | $1.51 | 2,853,000 | — | — |
| 2002-10-16 | $1.50 | $1.51 | 3,498,000 | — | — |
| 2002-10-15 | $1.52 | $1.53 | 3,684,000 | — | — |
| 2002-10-14 | $1.55 | $1.56 | 3,151,000 | — | — |
| 2002-10-11 | $1.75 | $1.76 | 214,000 | — | — |
| 2002-10-10 | $1.70 | $1.71 | 465,000 | — | — |
| 2002-10-09 | $1.68 | $1.69 | 914,000 | — | — |
| 2002-10-08 | $1.70 | $1.71 | 976,000 | — | — |
| 2002-10-07 | $1.63 | $1.64 | 999,000 | — | — |
| 2002-10-04 | $1.66 | $1.67 | 706,000 | — | — |
| 2002-10-03 | $1.68 | $1.69 | 838,000 | — | — |
| 2002-10-02 | $1.67 | $1.68 | 533,000 | — | — |
| 2002-10-01 | $1.72 | $1.73 | 574,000 | — | — |
| 2002-09-30 | $1.68 | $1.70 | 876,000 | — | — |
| 2002-09-27 | $1.70 | $1.71 | 2,651,000 | — | — |
| 2002-09-26 | $1.76 | $1.78 | 613,000 | — | — |
| 2002-09-25 | $1.75 | $1.76 | 663,000 | — | — |
| 2002-09-24 | $1.70 | $1.72 | 915,000 | — | — |
| 2002-09-23 | $1.69 | $1.71 | 897,000 | — | — |
| 2002-09-20 | $1.67 | $1.68 | 2,000,000 | — | — |
| 2002-09-19 | $1.68 | $1.70 | 550,000 | — | — |
| 2002-09-18 | $1.72 | $1.73 | 856,000 | — | — |
| 2002-09-17 | $1.76 | $1.77 | 740,000 | — | — |
| 2002-09-16 | $1.77 | $1.79 | 698,000 | — | — |
| 2002-09-13 | $1.81 | $1.82 | 166,000 | — | — |
| 2002-09-12 | $1.80 | $1.82 | 454,000 | — | — |
| 2002-09-11 | $1.81 | $1.82 | 542,000 | — | — |
| 2002-09-10 | $1.78 | $1.79 | 315,000 | — | — |
| 2002-09-09 | $1.77 | $1.79 | 1,328,000 | — | — |
| 2002-09-06 | $1.78 | $1.79 | 1,044,000 | — | — |
| 2002-09-05 | $1.78 | $1.80 | 949,000 | — | — |
| 2002-09-04 | $1.81 | $1.83 | 1,716,000 | — | — |
| 2002-09-03 | $1.79 | $1.80 | 1,247,000 | — | — |
| 2002-08-30 | $1.79 | $1.80 | 721,000 | — | — |
| 2002-08-29 | $1.77 | $1.79 | 613,000 | — | — |
| 2002-08-28 | $1.76 | $1.77 | 239,000 | — | — |
| 2002-08-27 | $1.76 | $1.77 | 761,000 | — | — |
| 2002-08-26 | $1.78 | $1.79 | 216,000 | — | — |
| 2002-08-23 | $1.77 | $1.78 | 611,000 | — | — |
| 2002-08-22 | $1.77 | $1.79 | 946,000 | — | — |
| 2002-08-21 | $1.79 | $1.80 | 761,000 | — | — |
| 2002-08-20 | $1.82 | $1.84 | 828,000 | — | — |
| 2002-08-19 | $1.81 | $1.83 | 307,000 | — | — |
| 2002-08-16 | $1.80 | $1.81 | 457,000 | — | — |
| 2002-08-15 | $1.81 | $1.83 | 1,455,000 | — | — |
| 2002-08-14 | $1.77 | $1.79 | 648,000 | — | — |
| 2002-08-13 | $1.75 | $1.76 | 1,237,000 | — | — |
| 2002-08-12 | $1.77 | $1.79 | 531,000 | — | — |
| 2002-08-09 | $1.80 | $1.81 | 899,000 | — | — |
| 2002-08-08 | $1.82 | $1.84 | 2,015,000 | — | — |
| 2002-08-07 | $1.85 | $1.86 | 1,271,000 | — | — |
| 2002-08-06 | $1.87 | $1.88 | 2,367,000 | — | — |
| 2002-08-05 | $1.86 | $1.87 | 1,321,000 | — | — |
| 2002-08-02 | $1.91 | $1.92 | 1,324,000 | — | — |
| 2002-08-01 | $1.88 | $1.89 | 1,208,000 | — | — |
| 2002-07-31 | $1.87 | $1.88 | 3,036,000 | — | — |
| 2002-07-30 | $1.75 | $1.76 | 1,619,000 | — | — |
| 2002-07-29 | $1.70 | $1.71 | 1,746,000 | — | — |
| 2002-07-26 | $1.67 | $1.68 | 1,321,000 | — | — |
| 2002-07-25 | $1.67 | $1.68 | 3,090,000 | — | — |
| 2002-07-24 | $1.76 | $1.77 | 2,005,000 | — | — |
| 2002-07-23 | $1.75 | $1.76 | 2,707,000 | — | — |
| 2002-07-22 | $1.80 | $1.81 | 5,720,000 | — | — |
| 2002-07-19 | $2.14 | $2.15 | 734,000 | — | — |
| 2002-07-18 | $2.12 | $2.13 | 210,000 | — | — |
| 2002-07-17 | $2.14 | $2.15 | 765,000 | — | — |
| 2002-07-16 | $2.09 | $2.10 | 1,507,000 | — | — |
| 2002-07-15 | $2.11 | $2.12 | 2,014,000 | — | — |
| 2002-07-12 | $2.02 | $2.03 | 233,000 | — | — |
| 2002-07-11 | $2.01 | $2.02 | 789,000 | — | — |
| 2002-07-10 | $2.01 | $2.02 | 1,683,000 | — | — |
| 2002-07-09 | $2.04 | $2.05 | 1,284,000 | — | — |
| 2002-07-08 | $2.08 | $2.09 | 375,000 | — | — |
| 2002-07-05 | $2.12 | $2.13 | 1,879,000 | — | — |
| 2002-07-03 | $2.00 | $2.01 | 1,955,000 | — | — |
| 2002-07-02 | $1.89 | $1.90 | 1,320,000 | — | — |
| 2002-07-01 | $1.90 | $1.91 | 307,000 | — | — |
| 2002-06-28 | $1.94 | $1.95 | 521,000 | — | — |
| 2002-06-27 | $1.90 | $1.91 | 455,000 | — | — |
| 2002-06-26 | $1.90 | $1.91 | 882,000 | — | — |
| 2002-06-25 | $1.91 | $1.92 | 1,529,000 | — | — |
| 2002-06-24 | $1.87 | $1.88 | 2,699,000 | — | — |
| 2002-06-21 | $1.90 | $1.91 | 3,662,000 | — | — |
| 2002-06-20 | $1.97 | $1.98 | 2,292,000 | — | — |
| 2002-06-19 | $2.02 | $2.03 | 903,000 | — | — |
| 2002-06-18 | $2.07 | $2.08 | 448,000 | — | — |
| 2002-06-17 | $2.09 | $2.10 | 813,000 | — | — |
| 2002-06-14 | $2.05 | $2.07 | 897,000 | — | — |
| 2002-06-13 | $2.07 | $2.08 | 649,000 | — | — |
| 2002-06-12 | $2.05 | $2.06 | 788,000 | — | — |
| 2002-06-11 | $2.07 | $2.08 | 1,006,000 | — | — |
| 2002-06-10 | $2.08 | $2.09 | 851,000 | — | — |
| 2002-06-07 | $2.02 | $2.03 | 1,886,000 | — | — |
| 2002-06-06 | $2.09 | $2.10 | 588,000 | — | — |
| 2002-06-05 | $2.10 | $2.11 | 3,337,000 | — | — |
| 2002-06-04 | $2.05 | $2.06 | 1,700,000 | — | — |
| 2002-06-03 | $2.03 | $2.04 | 757,000 | — | — |
| 2002-05-31 | $1.98 | $1.99 | 4,842,000 | — | — |
| 2002-05-30 | $2.10 | $2.11 | 3,000,000 | — | — |
| 2002-05-29 | $2.13 | $2.14 | 1,219,000 | — | — |
| 2002-05-28 | $2.10 | $2.11 | 2,870,000 | — | — |
| 2002-05-24 | $2.19 | $2.20 | 1,144,000 | — | — |
| 2002-05-23 | $2.14 | $2.15 | 1,829,000 | — | — |
| 2002-05-22 | $2.12 | $2.13 | 1,584,000 | — | — |
| 2002-05-21 | $2.07 | $2.08 | 851,000 | — | — |
| 2002-05-20 | $2.09 | $2.10 | 1,113,000 | — | — |
| 2002-05-17 | $2.13 | $2.14 | 2,407,000 | — | — |
| 2002-05-16 | $2.09 | $2.10 | 1,773,000 | — | — |
| 2002-05-15 | $2.12 | $2.13 | 192,000 | — | — |
| 2002-05-14 | $2.11 | $2.12 | 956,000 | — | — |
| 2002-05-13 | $2.18 | $2.19 | 1,294,000 | — | — |
| 2002-05-10 | $2.17 | $2.18 | 190,000 | — | — |
| 2002-05-09 | $2.20 | $2.21 | 1,337,000 | — | — |
| 2002-05-08 | $2.12 | $2.14 | 472,000 | — | — |
| 2002-05-07 | $2.06 | $2.07 | 894,000 | — | — |
| 2002-05-06 | $2.06 | $2.07 | 316,000 | — | — |
| 2002-05-03 | $2.06 | $2.07 | 1,268,000 | — | — |
| 2002-05-02 | $2.13 | $2.14 | 1,768,000 | — | — |
| 2002-05-01 | $2.21 | $2.22 | 1,434,000 | — | — |
| 2002-04-30 | $2.19 | $2.20 | 1,177,000 | — | — |
| 2002-04-29 | $2.16 | $2.17 | 593,000 | — | — |
| 2002-04-26 | $2.24 | $2.25 | 808,000 | — | — |
| 2002-04-25 | $2.27 | $2.29 | 891,000 | — | — |
| 2002-04-24 | $2.33 | $2.34 | 700,000 | — | — |
| 2002-04-23 | $2.21 | $2.22 | 1,255,000 | — | — |
| 2002-04-22 | $2.16 | $2.17 | 932,000 | — | — |
| 2002-04-19 | $2.20 | $2.21 | 969,000 | — | — |
| 2002-04-18 | $2.20 | $2.21 | 404,000 | — | — |
| 2002-04-17 | $2.17 | $2.18 | 1,181,000 | — | — |
| 2002-04-16 | $2.22 | $2.23 | 1,066,000 | — | — |
| 2002-04-15 | $2.24 | $2.25 | 1,408,000 | — | — |
| 2002-04-12 | $2.27 | $2.29 | 832,000 | — | — |
| 2002-04-11 | $2.28 | $2.29 | 1,078,000 | — | — |
| 2002-04-10 | $2.34 | $2.35 | 1,301,000 | — | — |
| 2002-04-09 | $2.31 | $2.32 | 956,000 | — | — |
| 2002-04-08 | $2.35 | $2.37 | 811,000 | — | — |
| 2002-04-05 | $2.30 | $2.31 | 907,000 | — | — |
| 2002-04-04 | $2.29 | $2.30 | 1,195,000 | — | — |
| 2002-04-03 | $2.29 | $2.30 | 925,000 | — | — |
| 2002-04-02 | $2.23 | $2.24 | 817,000 | — | — |
| 2002-04-01 | $2.20 | $2.21 | 306,000 | — | — |
| 2002-03-28 | $2.21 | $2.22 | 358,000 | — | — |
| 2002-03-27 | $2.20 | $2.21 | 224,000 | — | — |
| 2002-03-26 | $2.19 | $2.20 | 656,000 | — | — |
| 2002-03-25 | $2.15 | $2.17 | 467,000 | — | — |
| 2002-03-22 | $2.17 | $2.18 | 994,000 | — | — |
| 2002-03-21 | $2.16 | $2.17 | 355,000 | — | — |
| 2002-03-20 | $2.15 | $2.16 | 1,289,000 | — | — |
| 2002-03-19 | $2.16 | $2.17 | 1,108,000 | — | — |
| 2002-03-18 | $2.12 | $2.13 | 884,000 | — | — |
| 2002-03-15 | $2.16 | $2.17 | 1,654,000 | — | — |
| 2002-03-14 | $2.18 | $2.19 | 414,000 | — | — |
| 2002-03-13 | $2.16 | $2.17 | 2,047,000 | — | — |
| 2002-03-12 | $2.10 | $2.11 | 2,607,000 | — | — |
| 2002-03-11 | $2.14 | $2.15 | 904,000 | — | — |
| 2002-03-08 | $2.20 | $2.21 | 929,000 | — | — |
| 2002-03-07 | $2.16 | $2.17 | 731,000 | — | — |
| 2002-03-06 | $2.14 | $2.15 | 1,339,000 | — | — |
| 2002-03-05 | $2.15 | $2.16 | 2,055,000 | — | — |
| 2002-03-04 | $2.21 | $2.22 | 1,271,000 | — | — |
| 2002-03-01 | $2.25 | $2.26 | 4,115,000 | — | — |
| 2002-02-28 | $2.17 | $2.18 | 3,716,000 | — | — |
| 2002-02-27 | $2.38 | $2.39 | 3,067,000 | — | — |
| 2002-02-26 | $2.38 | $2.39 | 5,818,000 | — | — |
| 2002-02-25 | $2.24 | $2.25 | 2,025,000 | — | — |
| 2002-02-22 | $2.14 | $2.15 | 2,505,000 | — | — |
| 2002-02-21 | $2.02 | $2.03 | 1,989,000 | — | — |
| 2002-02-20 | $2.00 | $2.01 | 2,641,000 | — | — |
| 2002-02-19 | $1.97 | $1.98 | 1,491,000 | — | — |
| 2002-02-15 | $2.00 | $2.01 | 706,000 | — | — |
| 2002-02-14 | $2.03 | $2.04 | 1,675,000 | — | — |
| 2002-02-13 | $2.04 | $2.05 | 1,095,000 | — | — |
| 2002-02-12 | $2.06 | $2.07 | 1,383,000 | — | — |
| 2002-02-11 | $2.12 | $2.13 | 2,468,000 | — | — |
| 2002-02-08 | $2.10 | $2.11 | 935,000 | — | — |
| 2002-02-07 | $2.04 | $2.05 | 1,143,000 | — | — |
| 2002-02-06 | $2.12 | $2.13 | 1,799,000 | — | — |
| 2002-02-05 | $2.10 | $2.11 | 541,000 | — | — |
| 2002-02-04 | $2.06 | $2.07 | 785,000 | — | — |
| 2002-02-01 | $2.08 | $2.10 | 890,000 | — | — |
| 2002-01-31 | $2.05 | $2.06 | 1,323,000 | — | — |
| 2002-01-30 | $2.10 | $2.11 | 2,286,000 | — | — |
| 2002-01-29 | $2.20 | $2.21 | 3,110,000 | — | — |
| 2002-01-28 | $2.24 | $2.25 | 2,064,000 | — | — |
| 2002-01-25 | $2.20 | $2.21 | 1,528,000 | — | — |
| 2002-01-24 | $2.27 | $2.28 | 1,848,000 | — | — |
| 2002-01-23 | $2.28 | $2.29 | 2,147,000 | — | — |
| 2002-01-22 | $2.20 | $2.21 | 3,734,000 | — | — |
| 2002-01-18 | $2.01 | $2.02 | 1,295,000 | — | — |
| 2002-01-17 | $1.95 | $1.96 | 1,166,000 | — | — |
| 2002-01-16 | $1.98 | $1.99 | 994,000 | — | — |
| 2002-01-15 | $1.98 | $1.99 | 1,146,000 | — | — |
| 2002-01-14 | $1.95 | $1.96 | 644,000 | — | — |
| 2002-01-11 | $1.96 | $1.97 | 849,000 | — | — |
| 2002-01-10 | $1.95 | $1.96 | 607,000 | — | — |
| 2002-01-09 | $1.97 | $1.98 | 1,803,000 | — | — |
| 2002-01-08 | $1.97 | $1.98 | 1,136,000 | — | — |
| 2002-01-07 | $1.95 | $1.96 | 1,461,000 | — | — |
| 2002-01-04 | $1.92 | $1.93 | 876,000 | — | — |
| 2002-01-03 | $1.97 | $1.98 | 2,055,000 | — | — |
| 2002-01-02 | $1.92 | $1.93 | 868,000 | — | — |