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
- 1984-06-11 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 | $1.53 | $2.08 | 69,863 | — | — |
| 2002-12-30 | $1.52 | $2.07 | 170,859 | — | — |
| 2002-12-27 | $1.54 | $2.09 | 50,878 | — | — |
| 2002-12-26 | $1.53 | $2.08 | 26,578 | — | — |
| 2002-12-24 | $1.53 | $2.07 | 8,353 | — | — |
| 2002-12-23 | $1.50 | $2.04 | 85,050 | — | — |
| 2002-12-20 | $1.40 | $1.90 | 176,175 | — | — |
| 2002-12-19 | $1.47 | $1.99 | 19,744 | — | — |
| 2002-12-18 | $1.46 | $1.99 | 26,578 | — | — |
| 2002-12-17 | $1.49 | $2.03 | 10,631 | — | — |
| 2002-12-16 | $1.49 | $2.02 | 108,591 | — | — |
| 2002-12-13 | $1.44 | $1.95 | 48,600 | — | — |
| 2002-12-12 | $1.53 | $2.08 | 23,541 | — | — |
| 2002-12-11 | $1.58 | $2.15 | 15,188 | — | — |
| 2002-12-10 | $1.57 | $2.14 | 20,503 | — | — |
| 2002-12-09 | $1.57 | $2.14 | 59,991 | — | — |
| 2002-12-06 | $1.61 | $2.19 | 47,841 | — | — |
| 2002-12-05 | $1.58 | $2.15 | 37,209 | — | — |
| 2002-12-04 | $1.64 | $2.22 | 17,466 | — | — |
| 2002-12-03 | $1.63 | $2.21 | 34,172 | — | — |
| 2002-12-02 | $1.65 | $2.24 | 27,338 | — | — |
| 2002-11-29 | $1.66 | $2.25 | 18,984 | — | — |
| 2002-11-27 | $1.66 | $2.26 | 49,359 | — | — |
| 2002-11-26 | $1.58 | $2.15 | 45,563 | — | — |
| 2002-11-25 | $1.63 | $2.22 | 31,894 | — | — |
| 2002-11-22 | $1.65 | $2.24 | 152,634 | — | — |
| 2002-11-21 | $1.44 | $1.95 | 15,947 | — | — |
| 2002-11-20 | $1.41 | $1.91 | 19,744 | — | — |
| 2002-11-19 | $1.36 | $1.85 | 13,669 | — | — |
| 2002-11-18 | $1.36 | $1.84 | 33,413 | — | — |
| 2002-11-15 | $1.42 | $1.92 | 11,391 | — | — |
| 2002-11-14 | $1.40 | $1.91 | 59,991 | — | — |
| 2002-11-13 | $1.37 | $1.86 | 24,300 | — | — |
| 2002-11-12 | $1.39 | $1.89 | 28,856 | — | — |
| 2002-11-11 | $1.33 | $1.81 | 25,059 | — | — |
| 2002-11-08 | $1.38 | $1.87 | 27,338 | — | — |
| 2002-11-07 | $1.37 | $1.86 | 7,594 | — | — |
| 2002-11-06 | $1.38 | $1.88 | 96,441 | — | — |
| 2002-11-05 | $1.38 | $1.87 | 5,316 | — | — |
| 2002-11-04 | $1.38 | $1.87 | 27,338 | — | — |
| 2002-11-01 | $1.35 | $1.83 | 169,341 | — | — |
| 2002-10-31 | $1.30 | $1.76 | 27,338 | — | — |
| 2002-10-30 | $1.31 | $1.78 | 30,375 | — | — |
| 2002-10-29 | $1.32 | $1.78 | 21,263 | — | — |
| 2002-10-28 | $1.35 | $1.83 | 42,525 | — | — |
| 2002-10-25 | $1.38 | $1.87 | 26,578 | — | — |
| 2002-10-24 | $1.36 | $1.85 | 99,478 | — | — |
| 2002-10-23 | $1.47 | $2.00 | 57,713 | — | — |
| 2002-10-22 | $1.36 | $1.84 | 16,706 | — | — |
| 2002-10-21 | $1.38 | $1.87 | 8,353 | — | — |
| 2002-10-18 | $1.35 | $1.83 | 12,909 | — | — |
| 2002-10-17 | $1.30 | $1.76 | 12,909 | — | — |
| 2002-10-16 | $1.26 | $1.71 | 143,522 | — | — |
| 2002-10-15 | $1.26 | $1.70 | 38,728 | — | — |
| 2002-10-14 | $1.26 | $1.71 | 23,541 | — | — |
| 2002-10-11 | $1.24 | $1.69 | 85,050 | — | — |
| 2002-10-10 | $1.22 | $1.66 | 164,784 | — | — |
| 2002-10-09 | $1.24 | $1.68 | 41,006 | — | — |
| 2002-10-08 | $1.35 | $1.83 | 82,772 | — | — |
| 2002-10-07 | $1.33 | $1.80 | 33,413 | — | — |
| 2002-10-04 | $1.31 | $1.78 | 8,353 | — | — |
| 2002-10-03 | $1.29 | $1.75 | 26,578 | — | — |
| 2002-10-02 | $1.24 | $1.68 | 23,541 | — | — |
| 2002-10-01 | $1.26 | $1.70 | 178,453 | — | — |
| 2002-09-30 | $1.30 | $1.77 | 328,050 | — | — |
| 2002-09-27 | $1.32 | $1.78 | 57,713 | — | — |
| 2002-09-26 | $1.40 | $1.90 | 75,178 | — | — |
| 2002-09-25 | $1.34 | $1.81 | 160,228 | — | — |
| 2002-09-24 | $1.39 | $1.88 | 34,172 | — | — |
| 2002-09-23 | $1.41 | $1.92 | 50,119 | — | — |
| 2002-09-20 | $1.45 | $1.97 | 175,416 | — | — |
| 2002-09-19 | $1.49 | $2.02 | 57,713 | — | — |
| 2002-09-18 | $1.62 | $2.20 | 9,113 | — | — |
| 2002-09-17 | $1.62 | $2.20 | 12,909 | — | — |
| 2002-09-16 | $1.65 | $2.24 | 22,781 | — | — |
| 2002-09-13 | $1.65 | $2.23 | 18,225 | — | — |
| 2002-09-12 | $1.58 | $2.14 | 7,594 | — | — |
| 2002-09-11 | $1.62 | $2.20 | 12,909 | — | — |
| 2002-09-10 | $1.65 | $2.24 | 14,428 | — | — |
| 2002-09-09 | $1.64 | $2.22 | 28,856 | — | — |
| 2002-09-06 | $1.67 | $2.27 | 59,231 | — | — |
| 2002-09-05 | $1.57 | $2.13 | 73,659 | — | — |
| 2002-09-04 | $1.57 | $2.13 | 111,628 | — | — |
| 2002-09-03 | $1.55 | $2.10 | 134,409 | — | — |
| 2002-08-30 | $1.59 | $2.15 | 15,947 | — | — |
| 2002-08-29 | $1.60 | $2.17 | 45,563 | — | — |
| 2002-08-28 | $1.56 | $2.11 | 173,138 | — | — |
| 2002-08-27 | $1.65 | $2.24 | 42,525 | — | — |
| 2002-08-26 | $1.68 | $2.28 | 164,025 | — | — |
| 2002-08-23 | $1.65 | $2.23 | 16,706 | — | — |
| 2002-08-22 | $1.71 | $2.31 | 18,225 | — | — |
| 2002-08-21 | $1.67 | $2.27 | 88,088 | — | — |
| 2002-08-20 | $1.65 | $2.23 | 125,297 | — | — |
| 2002-08-19 | $1.66 | $2.25 | 87,328 | — | — |
| 2002-08-16 | $1.64 | $2.22 | 72,900 | — | — |
| 2002-08-15 | $1.63 | $2.21 | 84,291 | — | — |
| 2002-08-14 | $1.70 | $2.30 | 63,028 | — | — |
| 2002-08-13 | $1.72 | $2.33 | 28,856 | — | — |
| 2002-08-12 | $1.74 | $2.36 | 12,150 | — | — |
| 2002-08-09 | $1.78 | $2.41 | 46,322 | — | — |
| 2002-08-08 | $1.75 | $2.37 | 20,503 | — | — |
| 2002-08-07 | $1.69 | $2.29 | 30,375 | — | — |
| 2002-08-06 | $1.73 | $2.34 | 26,578 | — | — |
| 2002-08-05 | $1.73 | $2.34 | 23,541 | — | — |
| 2002-08-02 | $1.78 | $2.41 | 41,766 | — | — |
| 2002-08-01 | $1.80 | $2.43 | 2,278 | — | — |
| 2002-07-31 | $1.79 | $2.42 | 37,209 | — | — |
| 2002-07-30 | $1.87 | $2.53 | 33,413 | — | — |
| 2002-07-29 | $1.85 | $2.50 | 110,109 | — | — |
| 2002-07-26 | $1.86 | $2.52 | 64,547 | — | — |
| 2002-07-25 | $1.81 | $2.45 | 47,841 | — | — |
| 2002-07-24 | $1.77 | $2.40 | 54,675 | — | — |
| 2002-07-23 | $1.68 | $2.27 | 132,131 | — | — |
| 2002-07-22 | $1.68 | $2.27 | 32,653 | — | — |
| 2002-07-19 | $1.71 | $2.31 | 72,900 | — | — |
| 2002-07-18 | $1.71 | $2.31 | 31,894 | — | — |
| 2002-07-17 | $1.74 | $2.35 | 26,578 | — | — |
| 2002-07-16 | $1.66 | $2.24 | 18,984 | — | — |
| 2002-07-15 | $1.71 | $2.32 | 79,734 | — | — |
| 2002-07-12 | $1.80 | $2.44 | 61,509 | — | — |
| 2002-07-11 | $1.80 | $2.44 | 31,894 | — | — |
| 2002-07-10 | $1.86 | $2.51 | 201,234 | — | — |
| 2002-07-09 | $1.73 | $2.34 | 44,803 | — | — |
| 2002-07-08 | $1.59 | $2.15 | 55,434 | — | — |
| 2002-07-05 | $1.53 | $2.06 | 8,353 | — | — |
| 2002-07-03 | $1.52 | $2.06 | 23,541 | — | — |
| 2002-07-02 | $1.51 | $2.04 | 124,538 | — | — |
| 2002-07-01 | $1.45 | $1.96 | 253,631 | — | — |
| 2002-06-28 | $1.55 | $2.10 | 484,481 | — | — |
| 2002-06-27 | $1.71 | $2.32 | 125,297 | — | — |
| 2002-06-26 | $1.71 | $2.32 | 233,888 | — | — |
| 2002-06-25 | $1.65 | $2.23 | 144,281 | — | — |
| 2002-06-24 | $1.60 | $2.16 | 75,178 | — | — |
| 2002-06-21 | $1.47 | $1.98 | 91,125 | — | — |
| 2002-06-20 | $1.25 | $1.69 | 53,156 | — | — |
| 2002-06-19 | $1.24 | $1.67 | 63,788 | — | — |
| 2002-06-18 | $1.36 | $1.84 | 23,541 | — | — |
| 2002-06-17 | $1.31 | $1.78 | 45,563 | — | — |
| 2002-06-14 | $1.23 | $1.67 | 159,469 | — | — |
| 2002-06-13 | $1.16 | $1.57 | 1,529,381 | — | — |
| 2002-06-12 | $1.18 | $1.60 | 337,163 | — | — |
| 2002-06-11 | $1.30 | $1.76 | 73,659 | — | — |
| 2002-06-10 | $1.41 | $1.91 | 36,450 | — | — |
| 2002-06-07 | $1.45 | $1.96 | 31,894 | — | — |
| 2002-06-06 | $1.48 | $2.01 | 59,991 | — | — |
| 2002-06-05 | $1.62 | $2.19 | 20,503 | — | — |
| 2002-06-04 | $1.65 | $2.23 | 94,163 | — | — |
| 2002-06-03 | $1.76 | $2.38 | 78,216 | — | — |
| 2002-05-31 | $1.84 | $2.49 | 118,463 | — | — |
| 2002-05-30 | $1.85 | $2.50 | 100,997 | — | — |
| 2002-05-29 | $1.86 | $2.52 | 185,288 | — | — |
| 2002-05-28 | $1.87 | $2.53 | 242,241 | — | — |
| 2002-05-24 | $1.92 | $2.59 | 18,984 | — | — |
| 2002-05-23 | $2.00 | $2.71 | 276,413 | — | — |
| 2002-05-22 | $2.02 | $2.73 | 13,669 | — | — |
| 2002-05-21 | $2.03 | $2.74 | 9,872 | — | — |
| 2002-05-20 | $2.04 | $2.76 | 9,872 | — | — |
| 2002-05-17 | $2.05 | $2.77 | 42,525 | — | — |
| 2002-05-16 | $2.12 | $2.87 | 18,984 | — | — |
| 2002-05-15 | $2.07 | $2.81 | 315,900 | — | — |
| 2002-05-14 | $1.92 | $2.60 | 165,544 | — | — |
| 2002-05-13 | $1.84 | $2.49 | 95,681 | — | — |
| 2002-05-10 | $1.73 | $2.34 | 103,275 | — | — |
| 2002-05-09 | $1.94 | $2.63 | 132,131 | — | — |
| 2002-05-08 | $1.97 | $2.66 | 78,975 | — | — |
| 2002-05-07 | $1.93 | $2.61 | 9,113 | — | — |
| 2002-05-06 | $1.92 | $2.60 | 78,216 | — | — |
| 2002-05-03 | $2.06 | $2.78 | 37,209 | — | — |
| 2002-05-02 | $2.06 | $2.78 | 87,328 | — | — |
| 2002-05-01 | $2.05 | $2.77 | 174,656 | — | — |
| 2002-04-30 | $2.07 | $2.79 | 69,863 | — | — |
| 2002-04-29 | $2.02 | $2.73 | 28,097 | — | — |
| 2002-04-26 | $2.02 | $2.73 | 25,819 | — | — |
| 2002-04-25 | $2.10 | $2.83 | 62,269 | — | — |
| 2002-04-24 | $2.13 | $2.88 | 11,391 | — | — |
| 2002-04-23 | $2.15 | $2.91 | 113,906 | — | — |
| 2002-04-22 | $2.16 | $2.91 | 73,659 | — | — |
| 2002-04-19 | $2.17 | $2.93 | 13,669 | — | — |
| 2002-04-18 | $2.18 | $2.94 | 18,984 | — | — |
| 2002-04-17 | $2.17 | $2.93 | 11,391 | — | — |
| 2002-04-16 | $2.19 | $2.96 | 137,447 | — | — |
| 2002-04-15 | $2.07 | $2.80 | 65,306 | — | — |
| 2002-04-12 | $2.09 | $2.83 | 72,900 | — | — |
| 2002-04-11 | $2.08 | $2.81 | 15,188 | — | — |
| 2002-04-10 | $2.10 | $2.84 | 58,472 | — | — |
| 2002-04-09 | $2.09 | $2.83 | 1,519 | — | — |
| 2002-04-08 | $2.10 | $2.83 | 25,059 | — | — |
| 2002-04-05 | $2.07 | $2.80 | 123,019 | — | — |
| 2002-04-04 | $2.00 | $2.70 | 39,488 | — | — |
| 2002-04-03 | $2.01 | $2.72 | 47,081 | — | — |
| 2002-04-02 | $2.00 | $2.69 | 28,097 | — | — |
| 2002-04-01 | $1.98 | $2.67 | 29,616 | — | — |
| 2002-03-28 | $1.96 | $2.65 | 56,194 | — | — |
| 2002-03-27 | $2.00 | $2.70 | 15,188 | — | — |
| 2002-03-26 | $1.99 | $2.69 | 12,909 | — | — |
| 2002-03-25 | $2.00 | $2.69 | 9,113 | — | — |
| 2002-03-22 | $2.02 | $2.73 | 22,781 | — | — |
| 2002-03-21 | $2.07 | $2.79 | 46,322 | — | — |
| 2002-03-20 | $2.04 | $2.76 | 43,284 | — | — |
| 2002-03-19 | $2.10 | $2.84 | 57,713 | — | — |
| 2002-03-18 | $2.11 | $2.84 | 9,113 | — | — |
| 2002-03-15 | $2.10 | $2.84 | 89,606 | — | — |
| 2002-03-14 | $2.07 | $2.79 | 10,631 | — | — |
| 2002-03-13 | $2.07 | $2.79 | 9,872 | — | — |
| 2002-03-12 | $2.10 | $2.83 | 12,150 | — | — |
| 2002-03-11 | $2.10 | $2.84 | 18,225 | — | — |
| 2002-03-08 | $2.10 | $2.83 | 18,984 | — | — |
| 2002-03-07 | $2.09 | $2.82 | 10,631 | — | — |
| 2002-03-06 | $2.10 | $2.84 | 9,872 | — | — |
| 2002-03-05 | $2.09 | $2.82 | 15,188 | — | — |
| 2002-03-04 | $2.09 | $2.83 | 23,541 | — | — |
| 2002-03-01 | $2.01 | $2.72 | 297,675 | — | — |
| 2002-02-28 | $1.98 | $2.67 | 44,803 | — | — |
| 2002-02-27 | $2.00 | $2.70 | 31,134 | — | — |
| 2002-02-26 | $1.95 | $2.63 | 138,966 | — | — |
| 2002-02-25 | $1.86 | $2.51 | 42,525 | — | — |
| 2002-02-22 | $1.80 | $2.43 | 53,156 | — | — |
| 2002-02-21 | $1.76 | $2.38 | 12,150 | — | — |
| 2002-02-20 | $1.80 | $2.43 | 367,538 | — | — |
| 2002-02-19 | $1.71 | $2.31 | 26,578 | — | — |
| 2002-02-15 | $1.74 | $2.35 | 8,353 | — | — |
| 2002-02-14 | $1.72 | $2.32 | 3,797 | — | — |
| 2002-02-13 | $1.71 | $2.31 | 164,784 | — | — |
| 2002-02-12 | $1.70 | $2.29 | 15,947 | — | — |
| 2002-02-11 | $1.73 | $2.34 | 27,338 | — | — |
| 2002-02-08 | $1.70 | $2.29 | 28,856 | — | — |
| 2002-02-07 | $1.72 | $2.32 | 22,022 | — | — |
| 2002-02-06 | $1.74 | $2.34 | 43,284 | — | — |
| 2002-02-05 | $1.81 | $2.44 | 6,075 | — | — |
| 2002-02-04 | $1.82 | $2.45 | 45,563 | — | — |
| 2002-02-01 | $1.88 | $2.54 | 7,594 | — | — |
| 2002-01-31 | $1.86 | $2.50 | 40,247 | — | — |
| 2002-01-30 | $1.75 | $2.36 | 25,059 | — | — |
| 2002-01-29 | $1.76 | $2.38 | 18,984 | — | — |
| 2002-01-28 | $1.82 | $2.45 | 759 | — | — |
| 2002-01-25 | $1.82 | $2.45 | 16,706 | — | — |
| 2002-01-24 | $1.84 | $2.47 | 9,872 | — | — |
| 2002-01-23 | $1.86 | $2.50 | 9,113 | — | — |
| 2002-01-22 | $1.85 | $2.50 | 28,856 | — | — |
| 2002-01-18 | $1.93 | $2.60 | 18,225 | — | — |
| 2002-01-17 | $2.02 | $2.72 | 56,953 | — | — |
| 2002-01-16 | $2.05 | $2.77 | 64,547 | — | — |
| 2002-01-15 | $2.15 | $2.90 | 14,428 | — | — |
| 2002-01-14 | $2.14 | $2.89 | 90,366 | — | — |
| 2002-01-11 | $2.20 | $2.96 | 34,931 | — | — |
| 2002-01-10 | $2.23 | $3.01 | 18,984 | — | — |
| 2002-01-09 | $2.31 | $3.11 | 59,991 | — | — |
| 2002-01-08 | $2.30 | $3.11 | 34,172 | — | — |
| 2002-01-07 | $2.27 | $3.05 | 101,756 | — | — |
| 2002-01-04 | $2.29 | $3.09 | 37,209 | — | — |
| 2002-01-03 | $2.30 | $3.11 | 47,841 | — | — |
| 2002-01-02 | $2.27 | $3.06 | 47,081 | — | — |