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
- 1984-07-17 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 | $1.70 | $1.70 | 301,200 | — | — |
| 2002-12-30 | $1.64 | $1.64 | 282,600 | — | — |
| 2002-12-27 | $1.67 | $1.67 | 67,200 | — | — |
| 2002-12-26 | $1.73 | $1.73 | 88,800 | — | — |
| 2002-12-24 | $1.72 | $1.72 | 393,600 | — | — |
| 2002-12-23 | $1.77 | $1.77 | 291,600 | — | — |
| 2002-12-20 | $1.87 | $1.87 | 68,400 | — | — |
| 2002-12-19 | $1.87 | $1.87 | 46,800 | — | — |
| 2002-12-18 | $1.85 | $1.85 | 84,600 | — | — |
| 2002-12-17 | $1.92 | $1.92 | 200,400 | — | — |
| 2002-12-16 | $1.95 | $1.95 | 172,800 | — | — |
| 2002-12-13 | $1.89 | $1.89 | 198,000 | — | — |
| 2002-12-12 | $1.90 | $1.90 | 47,400 | — | — |
| 2002-12-11 | $1.98 | $1.98 | 147,000 | — | — |
| 2002-12-10 | $1.95 | $1.95 | 96,000 | — | — |
| 2002-12-09 | $1.89 | $1.89 | 139,800 | — | — |
| 2002-12-06 | $1.93 | $1.93 | 84,000 | — | — |
| 2002-12-05 | $1.93 | $1.93 | 277,800 | — | — |
| 2002-12-04 | $1.90 | $1.90 | 337,200 | — | — |
| 2002-12-03 | $2.08 | $2.08 | 153,600 | — | — |
| 2002-12-02 | $2.21 | $2.21 | 195,000 | — | — |
| 2002-11-29 | $2.14 | $2.14 | 101,400 | — | — |
| 2002-11-27 | $2.11 | $2.11 | 100,800 | — | — |
| 2002-11-26 | $2.06 | $2.06 | 78,600 | — | — |
| 2002-11-25 | $2.03 | $2.03 | 98,400 | — | — |
| 2002-11-22 | $2.06 | $2.06 | 126,600 | — | — |
| 2002-11-21 | $2.08 | $2.08 | 159,600 | — | — |
| 2002-11-20 | $2.01 | $2.01 | 52,800 | — | — |
| 2002-11-19 | $1.95 | $1.95 | 80,400 | — | — |
| 2002-11-18 | $1.91 | $1.91 | 58,800 | — | — |
| 2002-11-15 | $1.93 | $1.93 | 51,600 | — | — |
| 2002-11-14 | $1.95 | $1.95 | 114,000 | — | — |
| 2002-11-13 | $1.83 | $1.83 | 78,600 | — | — |
| 2002-11-12 | $1.86 | $1.86 | 462,600 | — | — |
| 2002-11-11 | $1.83 | $1.83 | 100,200 | — | — |
| 2002-11-08 | $1.95 | $1.95 | 58,800 | — | — |
| 2002-11-07 | $1.92 | $1.92 | 115,800 | — | — |
| 2002-11-06 | $2.01 | $2.01 | 160,800 | — | — |
| 2002-11-05 | $2.02 | $2.02 | 236,400 | — | — |
| 2002-11-04 | $2.01 | $2.01 | 821,400 | — | — |
| 2002-11-01 | $1.99 | $1.99 | 123,600 | — | — |
| 2002-10-31 | $1.99 | $1.99 | 358,800 | — | — |
| 2002-10-30 | $1.84 | $1.84 | 187,200 | — | — |
| 2002-10-29 | $1.83 | $1.83 | 23,400 | — | — |
| 2002-10-28 | $1.81 | $1.81 | 237,600 | — | — |
| 2002-10-25 | $1.75 | $1.75 | 154,800 | — | — |
| 2002-10-24 | $1.73 | $1.73 | 48,600 | — | — |
| 2002-10-23 | $1.77 | $1.77 | 97,800 | — | — |
| 2002-10-22 | $1.76 | $1.76 | 83,400 | — | — |
| 2002-10-21 | $1.81 | $1.81 | 175,800 | — | — |
| 2002-10-18 | $1.72 | $1.72 | 52,800 | — | — |
| 2002-10-17 | $1.70 | $1.70 | 299,400 | — | — |
| 2002-10-16 | $1.70 | $1.70 | 153,600 | — | — |
| 2002-10-15 | $1.72 | $1.72 | 95,400 | — | — |
| 2002-10-14 | $1.62 | $1.62 | 15,600 | — | — |
| 2002-10-11 | $1.62 | $1.62 | 284,400 | — | — |
| 2002-10-10 | $1.56 | $1.56 | 465,000 | — | — |
| 2002-10-09 | $1.56 | $1.56 | 289,200 | — | — |
| 2002-10-08 | $1.62 | $1.62 | 165,600 | — | — |
| 2002-10-07 | $1.62 | $1.62 | 529,800 | — | — |
| 2002-10-04 | $1.65 | $1.65 | 289,200 | — | — |
| 2002-10-03 | $1.70 | $1.70 | 381,600 | — | — |
| 2002-10-02 | $1.72 | $1.72 | 56,400 | — | — |
| 2002-10-01 | $1.75 | $1.75 | 430,800 | — | — |
| 2002-09-30 | $1.72 | $1.72 | 466,200 | — | — |
| 2002-09-27 | $1.78 | $1.78 | 243,600 | — | — |
| 2002-09-26 | $1.84 | $1.84 | 99,600 | — | — |
| 2002-09-25 | $1.81 | $1.81 | 28,800 | — | — |
| 2002-09-24 | $1.77 | $1.77 | 342,600 | — | — |
| 2002-09-23 | $1.82 | $1.82 | 43,800 | — | — |
| 2002-09-20 | $1.82 | $1.82 | 144,000 | — | — |
| 2002-09-19 | $1.84 | $1.84 | 100,800 | — | — |
| 2002-09-18 | $1.81 | $1.81 | 726,600 | — | — |
| 2002-09-17 | $1.79 | $1.79 | 169,800 | — | — |
| 2002-09-16 | $1.89 | $1.89 | 252,600 | — | — |
| 2002-09-13 | $1.81 | $1.81 | 97,200 | — | — |
| 2002-09-12 | $1.72 | $1.72 | 712,800 | — | — |
| 2002-09-11 | $1.71 | $1.71 | 50,400 | — | — |
| 2002-09-10 | $1.69 | $1.69 | 283,800 | — | — |
| 2002-09-09 | $1.70 | $1.70 | 96,000 | — | — |
| 2002-09-06 | $1.75 | $1.75 | 301,200 | — | — |
| 2002-09-05 | $1.71 | $1.71 | 610,200 | — | — |
| 2002-09-04 | $1.66 | $1.66 | 801,600 | — | — |
| 2002-09-03 | $1.71 | $1.71 | 143,400 | — | — |
| 2002-08-30 | $1.72 | $1.72 | 50,400 | — | — |
| 2002-08-29 | $1.72 | $1.72 | 211,800 | — | — |
| 2002-08-28 | $1.74 | $1.73 | 186,600 | — | — |
| 2002-08-27 | $1.86 | $1.86 | 151,200 | — | — |
| 2002-08-26 | $1.96 | $1.96 | 117,600 | — | — |
| 2002-08-23 | $1.88 | $1.88 | 385,200 | — | — |
| 2002-08-22 | $1.87 | $1.87 | 54,600 | — | — |
| 2002-08-21 | $1.85 | $1.85 | 421,800 | — | — |
| 2002-08-20 | $1.93 | $1.93 | 171,600 | — | — |
| 2002-08-19 | $1.99 | $1.99 | 163,200 | — | — |
| 2002-08-16 | $1.88 | $1.88 | 259,800 | — | — |
| 2002-08-15 | $1.72 | $1.72 | 69,600 | — | — |
| 2002-08-14 | $1.75 | $1.75 | 112,200 | — | — |
| 2002-08-13 | $1.72 | $1.72 | 235,200 | — | — |
| 2002-08-12 | $1.79 | $1.79 | 94,800 | — | — |
| 2002-08-09 | $1.78 | $1.78 | 187,200 | — | — |
| 2002-08-08 | $1.72 | $1.72 | 889,200 | — | — |
| 2002-08-07 | $1.96 | $1.96 | 52,200 | — | — |
| 2002-08-06 | $1.83 | $1.83 | 918,600 | — | — |
| 2002-08-05 | $1.80 | $1.80 | 178,200 | — | — |
| 2002-08-02 | $1.88 | $1.88 | 278,400 | — | — |
| 2002-08-01 | $1.95 | $1.95 | 126,600 | — | — |
| 2002-07-31 | $2.00 | $2.00 | 373,800 | — | — |
| 2002-07-30 | $2.03 | $2.03 | 241,800 | — | — |
| 2002-07-29 | $1.97 | $1.97 | 337,800 | — | — |
| 2002-07-26 | $1.77 | $1.77 | 81,600 | — | — |
| 2002-07-25 | $1.73 | $1.73 | 227,400 | — | — |
| 2002-07-24 | $1.73 | $1.73 | 260,400 | — | — |
| 2002-07-23 | $1.69 | $1.69 | 200,400 | — | — |
| 2002-07-22 | $1.75 | $1.75 | 210,000 | — | — |
| 2002-07-19 | $1.83 | $1.83 | 193,800 | — | — |
| 2002-07-18 | $1.88 | $1.88 | 229,800 | — | — |
| 2002-07-17 | $1.87 | $1.87 | 435,600 | — | — |
| 2002-07-16 | $1.80 | $1.80 | 76,800 | — | — |
| 2002-07-15 | $1.88 | $1.88 | 231,600 | — | — |
| 2002-07-12 | $1.98 | $1.98 | 294,000 | — | — |
| 2002-07-11 | $1.95 | $1.95 | 165,000 | — | — |
| 2002-07-10 | $1.97 | $1.97 | 127,800 | — | — |
| 2002-07-09 | $2.06 | $2.06 | 194,400 | — | — |
| 2002-07-08 | $2.11 | $2.11 | 201,600 | — | — |
| 2002-07-05 | $2.16 | $2.16 | 136,800 | — | — |
| 2002-07-03 | $2.00 | $2.00 | 1,303,200 | — | — |
| 2002-07-02 | $2.23 | $2.23 | 271,200 | — | — |
| 2002-07-01 | $2.36 | $2.36 | 445,200 | — | — |
| 2002-06-28 | $2.30 | $2.30 | 2,397,600 | — | — |
| 2002-06-27 | $2.45 | $2.45 | 642,000 | — | — |
| 2002-06-26 | $2.46 | $2.46 | 465,000 | — | — |
| 2002-06-25 | $2.50 | $2.50 | 240,000 | — | — |
| 2002-06-24 | $2.50 | $2.50 | 387,000 | — | — |
| 2002-06-21 | $2.47 | $2.47 | 411,600 | — | — |
| 2002-06-20 | $2.46 | $2.46 | 279,600 | — | — |
| 2002-06-19 | $2.49 | $2.49 | 145,800 | — | — |
| 2002-06-18 | $2.48 | $2.48 | 350,400 | — | — |
| 2002-06-17 | $2.48 | $2.48 | 502,800 | — | — |
| 2002-06-14 | $2.48 | $2.48 | 138,600 | — | — |
| 2002-06-13 | $2.55 | $2.55 | 149,400 | — | — |
| 2002-06-12 | $2.65 | $2.65 | 325,200 | — | — |
| 2002-06-11 | $2.65 | $2.65 | 388,200 | — | — |
| 2002-06-10 | $2.65 | $2.65 | 346,800 | — | — |
| 2002-06-07 | $2.65 | $2.65 | 433,200 | — | — |
| 2002-06-06 | $2.50 | $2.50 | 309,000 | — | — |
| 2002-06-05 | $2.49 | $2.49 | 291,600 | — | — |
| 2002-06-04 | $2.50 | $2.50 | 332,400 | — | — |
| 2002-06-03 | $2.62 | $2.62 | 485,400 | — | — |
| 2002-05-31 | $2.70 | $2.70 | 303,000 | — | — |
| 2002-05-30 | $2.62 | $2.62 | 283,800 | — | — |
| 2002-05-29 | $2.58 | $2.58 | 249,600 | — | — |
| 2002-05-28 | $2.59 | $2.59 | 343,200 | — | — |
| 2002-05-24 | $2.66 | $2.66 | 477,600 | — | — |
| 2002-05-23 | $2.46 | $2.46 | 273,600 | — | — |
| 2002-05-22 | $2.40 | $2.40 | 611,400 | — | — |
| 2002-05-21 | $2.43 | $2.43 | 239,400 | — | — |
| 2002-05-20 | $2.44 | $2.44 | 336,000 | — | — |
| 2002-05-17 | $2.48 | $2.48 | 363,000 | — | — |
| 2002-05-16 | $2.55 | $2.55 | 178,200 | — | — |
| 2002-05-15 | $2.54 | $2.54 | 213,000 | — | — |
| 2002-05-14 | $2.58 | $2.58 | 267,600 | — | — |
| 2002-05-13 | $2.50 | $2.50 | 198,000 | — | — |
| 2002-05-10 | $2.52 | $2.52 | 282,000 | — | — |
| 2002-05-09 | $2.69 | $2.69 | 195,000 | — | — |
| 2002-05-08 | $2.73 | $2.73 | 353,400 | — | — |
| 2002-05-07 | $2.73 | $2.73 | 266,400 | — | — |
| 2002-05-06 | $2.78 | $2.78 | 789,000 | — | — |
| 2002-05-03 | $2.78 | $2.78 | 628,200 | — | — |
| 2002-05-02 | $2.73 | $2.73 | 614,400 | — | — |
| 2002-05-01 | $2.67 | $2.67 | 1,080,000 | — | — |
| 2002-04-30 | $2.50 | $2.50 | 303,600 | — | — |
| 2002-04-29 | $2.46 | $2.46 | 499,200 | — | — |
| 2002-04-26 | $2.48 | $2.48 | 207,000 | — | — |
| 2002-04-25 | $2.50 | $2.50 | 352,800 | — | — |
| 2002-04-24 | $2.50 | $2.50 | 388,200 | — | — |
| 2002-04-23 | $2.49 | $2.49 | 198,600 | — | — |
| 2002-04-22 | $2.54 | $2.54 | 484,200 | — | — |
| 2002-04-19 | $2.53 | $2.53 | 1,213,200 | — | — |
| 2002-04-18 | $2.48 | $2.48 | 298,800 | — | — |
| 2002-04-17 | $2.53 | $2.53 | 434,400 | — | — |
| 2002-04-16 | $2.57 | $2.57 | 680,400 | — | — |
| 2002-04-15 | $2.54 | $2.54 | 713,400 | — | — |
| 2002-04-12 | $2.65 | $2.65 | 632,400 | — | — |
| 2002-04-11 | $2.63 | $2.63 | 256,200 | — | — |
| 2002-04-10 | $2.71 | $2.71 | 732,600 | — | — |
| 2002-04-09 | $2.74 | $2.74 | 604,800 | — | — |
| 2002-04-08 | $2.79 | $2.79 | 205,800 | — | — |
| 2002-04-05 | $2.78 | $2.78 | 166,200 | — | — |
| 2002-04-04 | $2.83 | $2.83 | 336,000 | — | — |
| 2002-04-03 | $2.88 | $2.87 | 529,800 | — | — |
| 2002-04-02 | $2.67 | $2.67 | 747,600 | — | — |
| 2002-04-01 | $2.88 | $2.88 | 688,200 | — | — |
| 2002-03-28 | $3.03 | $3.03 | 497,400 | — | — |
| 2002-03-27 | $3.04 | $3.04 | 2,016,000 | — | — |
| 2002-03-26 | $2.84 | $2.84 | 430,200 | — | — |
| 2002-03-25 | $2.78 | $2.78 | 280,200 | — | — |
| 2002-03-22 | $2.64 | $2.64 | 196,200 | — | — |
| 2002-03-21 | $2.63 | $2.63 | 315,000 | — | — |
| 2002-03-20 | $2.74 | $2.74 | 133,800 | — | — |
| 2002-03-19 | $2.76 | $2.76 | 159,000 | — | — |
| 2002-03-18 | $2.76 | $2.76 | 109,200 | — | — |
| 2002-03-15 | $2.81 | $2.81 | 130,800 | — | — |
| 2002-03-14 | $2.73 | $2.73 | 117,600 | — | — |
| 2002-03-13 | $2.72 | $2.72 | 174,000 | — | — |
| 2002-03-12 | $2.82 | $2.82 | 171,600 | — | — |
| 2002-03-11 | $2.82 | $2.82 | 390,000 | — | — |
| 2002-03-08 | $2.67 | $2.67 | 181,200 | — | — |
| 2002-03-07 | $2.69 | $2.69 | 317,400 | — | — |
| 2002-03-06 | $2.61 | $2.61 | 508,200 | — | — |
| 2002-03-05 | $2.65 | $2.65 | 429,000 | — | — |
| 2002-03-04 | $2.60 | $2.60 | 624,600 | — | — |
| 2002-03-01 | $2.50 | $2.50 | 528,000 | — | — |
| 2002-02-28 | $2.48 | $2.48 | 918,000 | — | — |
| 2002-02-27 | $2.45 | $2.45 | 1,477,800 | — | — |
| 2002-02-26 | $2.70 | $2.70 | 459,000 | — | — |
| 2002-02-25 | $2.74 | $2.74 | 556,200 | — | — |
| 2002-02-22 | $2.54 | $2.54 | 1,572,600 | — | — |
| 2002-02-21 | $2.71 | $2.71 | 477,600 | — | — |
| 2002-02-20 | $2.68 | $2.68 | 1,082,400 | — | — |
| 2002-02-19 | $2.73 | $2.73 | 1,644,000 | — | — |
| 2002-02-15 | $3.04 | $3.04 | 421,200 | — | — |
| 2002-02-14 | $3.15 | $3.15 | 285,600 | — | — |
| 2002-02-13 | $3.07 | $3.07 | 373,200 | — | — |
| 2002-02-12 | $3.12 | $3.12 | 570,600 | — | — |
| 2002-02-11 | $2.94 | $2.94 | 682,200 | — | — |
| 2002-02-08 | $2.98 | $2.98 | 551,700 | — | — |
| 2002-02-07 | $2.92 | $2.92 | 798,300 | — | — |
| 2002-02-06 | $3.01 | $3.01 | 666,900 | — | — |
| 2002-02-05 | $3.05 | $3.05 | 1,280,700 | — | — |
| 2002-02-04 | $3.27 | $3.27 | 900,000 | — | — |
| 2002-02-01 | $3.31 | $3.31 | 516,600 | — | — |
| 2002-01-31 | $3.27 | $3.27 | 541,800 | — | — |
| 2002-01-30 | $3.17 | $3.17 | 891,900 | — | — |
| 2002-01-29 | $3.29 | $3.29 | 508,500 | — | — |
| 2002-01-28 | $3.27 | $3.27 | 600,300 | — | — |
| 2002-01-25 | $3.22 | $3.22 | 627,300 | — | — |
| 2002-01-24 | $3.22 | $3.22 | 877,500 | — | — |
| 2002-01-23 | $3.13 | $3.13 | 1,386,000 | — | — |
| 2002-01-22 | $2.97 | $2.97 | 539,100 | — | — |
| 2002-01-18 | $2.90 | $2.90 | 303,300 | — | — |
| 2002-01-17 | $2.89 | $2.89 | 498,600 | — | — |
| 2002-01-16 | $2.87 | $2.87 | 729,000 | — | — |
| 2002-01-15 | $2.75 | $2.75 | 1,936,800 | — | — |
| 2002-01-14 | $2.88 | $2.88 | 1,674,900 | — | — |
| 2002-01-11 | $3.11 | $3.11 | 666,000 | — | — |
| 2002-01-10 | $3.12 | $3.12 | 597,600 | — | — |
| 2002-01-09 | $3.03 | $3.03 | 2,241,900 | — | — |
| 2002-01-08 | $3.19 | $3.19 | 1,920,600 | — | — |
| 2002-01-07 | $3.28 | $3.28 | 1,615,500 | — | — |
| 2002-01-04 | $3.11 | $3.11 | 660,600 | — | — |
| 2002-01-03 | $3.12 | $3.12 | 745,200 | — | — |
| 2002-01-02 | $3.05 | $3.05 | 1,065,600 | — | — |