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
- 1986-04-29 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 | $3.04 | $3.04 | 62,700 | — | — |
| 2002-12-30 | $2.76 | $2.76 | 27,000 | — | — |
| 2002-12-27 | $2.70 | $2.70 | 28,000 | — | — |
| 2002-12-26 | $2.70 | $2.70 | 34,300 | — | — |
| 2002-12-24 | $2.72 | $2.72 | 48,600 | — | — |
| 2002-12-23 | $2.74 | $2.74 | 23,900 | — | — |
| 2002-12-20 | $2.86 | $2.86 | 10,800 | — | — |
| 2002-12-19 | $2.79 | $2.79 | 9,200 | — | — |
| 2002-12-18 | $2.88 | $2.88 | 55,200 | — | — |
| 2002-12-17 | $2.99 | $2.99 | 11,900 | — | — |
| 2002-12-16 | $3.01 | $3.01 | 12,300 | — | — |
| 2002-12-13 | $3.02 | $3.02 | 18,800 | — | — |
| 2002-12-12 | $3.02 | $3.02 | 37,100 | — | — |
| 2002-12-11 | $2.85 | $2.85 | 18,300 | — | — |
| 2002-12-10 | $2.89 | $2.89 | 13,200 | — | — |
| 2002-12-09 | $2.87 | $2.87 | 44,600 | — | — |
| 2002-12-06 | $2.83 | $2.83 | 47,300 | — | — |
| 2002-12-05 | $2.90 | $2.90 | 6,400 | — | — |
| 2002-12-04 | $2.96 | $2.96 | 24,900 | — | — |
| 2002-12-03 | $2.98 | $2.98 | 13,900 | — | — |
| 2002-12-02 | $2.95 | $2.95 | 27,000 | — | — |
| 2002-11-29 | $3.00 | $3.00 | 23,600 | — | — |
| 2002-11-27 | $2.97 | $2.97 | 17,000 | — | — |
| 2002-11-26 | $3.05 | $3.05 | 26,300 | — | — |
| 2002-11-25 | $2.90 | $2.90 | 95,100 | — | — |
| 2002-11-22 | $3.16 | $3.16 | 31,900 | — | — |
| 2002-11-21 | $3.15 | $3.15 | 96,900 | — | — |
| 2002-11-20 | $3.23 | $3.23 | 15,900 | — | — |
| 2002-11-19 | $3.27 | $3.27 | 37,000 | — | — |
| 2002-11-18 | $3.21 | $3.21 | 18,400 | — | — |
| 2002-11-15 | $3.27 | $3.27 | 29,800 | — | — |
| 2002-11-14 | $3.32 | $3.32 | 18,600 | — | — |
| 2002-11-13 | $3.20 | $3.20 | 126,400 | — | — |
| 2002-11-12 | $3.30 | $3.30 | 82,900 | — | — |
| 2002-11-11 | $3.28 | $3.28 | 59,300 | — | — |
| 2002-11-08 | $3.48 | $3.48 | 91,000 | — | — |
| 2002-11-07 | $3.34 | $3.34 | 122,100 | — | — |
| 2002-11-06 | $3.15 | $3.15 | 141,000 | — | — |
| 2002-11-05 | $3.21 | $3.21 | 66,000 | — | — |
| 2002-11-04 | $3.17 | $3.17 | 367,700 | — | — |
| 2002-11-01 | $3.15 | $3.15 | 107,400 | — | — |
| 2002-10-31 | $3.25 | $3.25 | 94,200 | — | — |
| 2002-10-30 | $3.08 | $3.08 | 31,800 | — | — |
| 2002-10-29 | $2.95 | $2.95 | 31,400 | — | — |
| 2002-10-28 | $2.90 | $2.90 | 35,500 | — | — |
| 2002-10-25 | $3.00 | $3.00 | 51,500 | — | — |
| 2002-10-24 | $2.98 | $2.98 | 24,600 | — | — |
| 2002-10-23 | $2.69 | $2.69 | 13,600 | — | — |
| 2002-10-22 | $2.66 | $2.66 | 67,100 | — | — |
| 2002-10-21 | $2.79 | $2.79 | 215,400 | — | — |
| 2002-10-18 | $2.65 | $2.65 | 45,200 | — | — |
| 2002-10-17 | $2.52 | $2.52 | 13,800 | — | — |
| 2002-10-16 | $2.60 | $2.60 | 37,100 | — | — |
| 2002-10-15 | $2.43 | $2.43 | 14,700 | — | — |
| 2002-10-14 | $2.47 | $2.47 | 4,100 | — | — |
| 2002-10-11 | $2.44 | $2.44 | 29,100 | — | — |
| 2002-10-10 | $2.35 | $2.35 | 43,400 | — | — |
| 2002-10-09 | $2.30 | $2.30 | 115,700 | — | — |
| 2002-10-08 | $2.50 | $2.50 | 17,900 | — | — |
| 2002-10-07 | $2.37 | $2.37 | 15,800 | — | — |
| 2002-10-04 | $2.39 | $2.39 | 19,700 | — | — |
| 2002-10-03 | $2.31 | $2.31 | 31,100 | — | — |
| 2002-10-02 | $2.37 | $2.37 | 60,900 | — | — |
| 2002-10-01 | $2.30 | $2.30 | 41,600 | — | — |
| 2002-09-30 | $2.25 | $2.25 | 53,100 | — | — |
| 2002-09-27 | $2.31 | $2.31 | 10,800 | — | — |
| 2002-09-26 | $2.25 | $2.25 | 46,400 | — | — |
| 2002-09-25 | $2.35 | $2.35 | 20,900 | — | — |
| 2002-09-24 | $2.29 | $2.29 | 28,200 | — | — |
| 2002-09-23 | $2.32 | $2.32 | 110,100 | — | — |
| 2002-09-20 | $2.25 | $2.25 | 10,900 | — | — |
| 2002-09-19 | $2.27 | $2.27 | 44,100 | — | — |
| 2002-09-18 | $2.36 | $2.36 | 45,900 | — | — |
| 2002-09-17 | $2.40 | $2.40 | 29,400 | — | — |
| 2002-09-16 | $2.47 | $2.47 | 7,800 | — | — |
| 2002-09-13 | $2.52 | $2.52 | 65,600 | — | — |
| 2002-09-12 | $2.48 | $2.48 | 18,300 | — | — |
| 2002-09-11 | $2.32 | $2.32 | 11,900 | — | — |
| 2002-09-10 | $2.32 | $2.32 | 27,300 | — | — |
| 2002-09-09 | $2.40 | $2.40 | 17,100 | — | — |
| 2002-09-06 | $2.44 | $2.44 | 108,000 | — | — |
| 2002-09-05 | $2.53 | $2.53 | 46,200 | — | — |
| 2002-09-04 | $2.59 | $2.59 | 14,000 | — | — |
| 2002-09-03 | $2.50 | $2.50 | 13,400 | — | — |
| 2002-08-30 | $2.63 | $2.63 | 34,400 | — | — |
| 2002-08-29 | $2.75 | $2.75 | 84,300 | — | — |
| 2002-08-28 | $2.59 | $2.59 | 56,000 | — | — |
| 2002-08-27 | $2.59 | $2.59 | 37,900 | — | — |
| 2002-08-26 | $2.63 | $2.63 | 27,400 | — | — |
| 2002-08-23 | $2.64 | $2.64 | 112,500 | — | — |
| 2002-08-22 | $2.61 | $2.61 | 114,800 | — | — |
| 2002-08-21 | $2.60 | $2.60 | 21,400 | — | — |
| 2002-08-20 | $2.70 | $2.70 | 53,100 | — | — |
| 2002-08-19 | $2.57 | $2.57 | 24,600 | — | — |
| 2002-08-16 | $2.60 | $2.60 | 30,000 | — | — |
| 2002-08-15 | $2.62 | $2.62 | 4,100 | — | — |
| 2002-08-14 | $2.65 | $2.65 | 2,500 | — | — |
| 2002-08-13 | $2.64 | $2.64 | 11,700 | — | — |
| 2002-08-12 | $2.52 | $2.52 | 30,600 | — | — |
| 2002-08-09 | $2.69 | $2.69 | 13,300 | — | — |
| 2002-08-08 | $2.65 | $2.65 | 21,000 | — | — |
| 2002-08-07 | $2.74 | $2.74 | 26,500 | — | — |
| 2002-08-06 | $2.53 | $2.53 | 22,700 | — | — |
| 2002-08-05 | $2.53 | $2.53 | 20,800 | — | — |
| 2002-08-02 | $2.40 | $2.40 | 66,300 | — | — |
| 2002-08-01 | $2.73 | $2.73 | 78,100 | — | — |
| 2002-07-31 | $2.81 | $2.81 | 162,800 | — | — |
| 2002-07-30 | $2.60 | $2.60 | 43,100 | — | — |
| 2002-07-29 | $2.50 | $2.50 | 92,500 | — | — |
| 2002-07-26 | $2.29 | $2.29 | 62,000 | — | — |
| 2002-07-25 | $2.30 | $2.30 | 53,000 | — | — |
| 2002-07-24 | $2.32 | $2.32 | 128,600 | — | — |
| 2002-07-23 | $2.11 | $2.11 | 52,500 | — | — |
| 2002-07-22 | $2.18 | $2.18 | 119,800 | — | — |
| 2002-07-19 | $2.15 | $2.15 | 115,900 | — | — |
| 2002-07-18 | $2.23 | $2.23 | 791,200 | — | — |
| 2002-07-17 | $2.24 | $2.24 | 329,800 | — | — |
| 2002-07-16 | $2.20 | $2.20 | 108,800 | — | — |
| 2002-07-15 | $2.14 | $2.14 | 102,000 | — | — |
| 2002-07-12 | $2.17 | $2.17 | 37,000 | — | — |
| 2002-07-11 | $2.30 | $2.30 | 30,400 | — | — |
| 2002-07-10 | $2.15 | $2.15 | 74,900 | — | — |
| 2002-07-09 | $2.38 | $2.38 | 27,600 | — | — |
| 2002-07-08 | $2.37 | $2.37 | 60,000 | — | — |
| 2002-07-05 | $2.43 | $2.43 | 24,900 | — | — |
| 2002-07-03 | $2.14 | $2.14 | 148,100 | — | — |
| 2002-07-02 | $2.20 | $2.20 | 53,000 | — | — |
| 2002-07-01 | $2.16 | $2.16 | 40,200 | — | — |
| 2002-06-28 | $2.26 | $2.26 | 45,500 | — | — |
| 2002-06-27 | $2.11 | $2.11 | 74,100 | — | — |
| 2002-06-26 | $2.27 | $2.27 | 105,700 | — | — |
| 2002-06-25 | $2.15 | $2.15 | 106,200 | — | — |
| 2002-06-24 | $2.30 | $2.30 | 55,300 | — | — |
| 2002-06-21 | $2.33 | $2.33 | 43,900 | — | — |
| 2002-06-20 | $2.50 | $2.50 | 53,700 | — | — |
| 2002-06-19 | $2.60 | $2.60 | 50,900 | — | — |
| 2002-06-18 | $2.46 | $2.46 | 79,700 | — | — |
| 2002-06-17 | $2.22 | $2.22 | 132,800 | — | — |
| 2002-06-14 | $2.15 | $2.15 | 85,400 | — | — |
| 2002-06-13 | $2.20 | $2.20 | 67,300 | — | — |
| 2002-06-12 | $2.30 | $2.30 | 23,200 | — | — |
| 2002-06-11 | $2.30 | $2.30 | 68,000 | — | — |
| 2002-06-10 | $2.47 | $2.47 | 55,600 | — | — |
| 2002-06-07 | $2.57 | $2.57 | 69,700 | — | — |
| 2002-06-06 | $2.49 | $2.49 | 26,300 | — | — |
| 2002-06-05 | $2.49 | $2.49 | 109,700 | — | — |
| 2002-06-04 | $2.69 | $2.69 | 71,100 | — | — |
| 2002-06-03 | $2.70 | $2.70 | 75,800 | — | — |
| 2002-05-31 | $3.12 | $3.12 | 49,500 | — | — |
| 2002-05-30 | $2.90 | $2.90 | 18,000 | — | — |
| 2002-05-29 | $2.82 | $2.82 | 94,200 | — | — |
| 2002-05-28 | $2.75 | $2.75 | 153,400 | — | — |
| 2002-05-24 | $2.82 | $2.82 | 51,400 | — | — |
| 2002-05-23 | $2.49 | $2.49 | 31,900 | — | — |
| 2002-05-22 | $2.55 | $2.55 | 26,200 | — | — |
| 2002-05-21 | $2.61 | $2.61 | 89,800 | — | — |
| 2002-05-20 | $2.51 | $2.51 | 37,000 | — | — |
| 2002-05-17 | $2.67 | $2.67 | 26,200 | — | — |
| 2002-05-16 | $2.50 | $2.50 | 19,900 | — | — |
| 2002-05-15 | $2.52 | $2.52 | 26,000 | — | — |
| 2002-05-14 | $2.59 | $2.59 | 59,600 | — | — |
| 2002-05-13 | $2.50 | $2.50 | 55,100 | — | — |
| 2002-05-10 | $2.60 | $2.60 | 33,100 | — | — |
| 2002-05-09 | $2.60 | $2.60 | 38,100 | — | — |
| 2002-05-08 | $2.62 | $2.62 | 224,000 | — | — |
| 2002-05-07 | $2.70 | $2.70 | 128,700 | — | — |
| 2002-05-06 | $2.83 | $2.83 | 44,800 | — | — |
| 2002-05-03 | $2.95 | $2.95 | 65,200 | — | — |
| 2002-05-02 | $2.88 | $2.88 | 16,700 | — | — |
| 2002-05-01 | $2.99 | $2.99 | 59,300 | — | — |
| 2002-04-30 | $2.94 | $2.94 | 56,600 | — | — |
| 2002-04-29 | $2.77 | $2.77 | 44,100 | — | — |
| 2002-04-26 | $2.95 | $2.95 | 96,600 | — | — |
| 2002-04-25 | $2.97 | $2.97 | 73,000 | — | — |
| 2002-04-24 | $3.06 | $3.06 | 41,000 | — | — |
| 2002-04-23 | $3.04 | $3.04 | 82,800 | — | — |
| 2002-04-22 | $3.14 | $3.14 | 44,200 | — | — |
| 2002-04-19 | $3.10 | $3.10 | 58,200 | — | — |
| 2002-04-18 | $3.27 | $3.27 | 69,800 | — | — |
| 2002-04-17 | $3.15 | $3.15 | 99,300 | — | — |
| 2002-04-16 | $3.29 | $3.29 | 73,700 | — | — |
| 2002-04-15 | $3.24 | $3.24 | 73,200 | — | — |
| 2002-04-12 | $3.32 | $3.32 | 82,500 | — | — |
| 2002-04-11 | $3.24 | $3.24 | 193,100 | — | — |
| 2002-04-10 | $3.06 | $3.06 | 251,700 | — | — |
| 2002-04-09 | $3.23 | $3.23 | 227,800 | — | — |
| 2002-04-08 | $3.61 | $3.61 | 169,800 | — | — |
| 2002-04-05 | $3.85 | $3.85 | 1,148,100 | — | — |
| 2002-04-04 | $3.70 | $3.70 | 42,800 | — | — |
| 2002-04-03 | $3.86 | $3.86 | 118,800 | — | — |
| 2002-04-02 | $3.95 | $3.95 | 77,000 | — | — |
| 2002-04-01 | $3.91 | $3.91 | 65,400 | — | — |
| 2002-03-28 | $3.75 | $3.75 | 73,000 | — | — |
| 2002-03-27 | $3.80 | $3.80 | 342,700 | — | — |
| 2002-03-26 | $4.10 | $4.10 | 284,000 | — | — |
| 2002-03-25 | $4.38 | $4.38 | 182,100 | — | — |
| 2002-03-22 | $4.35 | $4.35 | 523,800 | — | — |
| 2002-03-21 | $3.92 | $3.92 | 129,100 | — | — |
| 2002-03-20 | $3.80 | $3.80 | 66,100 | — | — |
| 2002-03-19 | $3.69 | $3.69 | 79,900 | — | — |
| 2002-03-18 | $3.70 | $3.70 | 150,100 | — | — |
| 2002-03-15 | $3.98 | $3.98 | 100,100 | — | — |
| 2002-03-14 | $3.99 | $3.99 | 366,200 | — | — |
| 2002-03-13 | $3.78 | $3.78 | 307,500 | — | — |
| 2002-03-12 | $3.47 | $3.47 | 189,900 | — | — |
| 2002-03-11 | $3.17 | $3.17 | 139,400 | — | — |
| 2002-03-08 | $3.01 | $3.01 | 63,500 | — | — |
| 2002-03-07 | $2.90 | $2.90 | 42,800 | — | — |
| 2002-03-06 | $2.90 | $2.90 | 31,600 | — | — |
| 2002-03-05 | $2.85 | $2.85 | 50,500 | — | — |
| 2002-03-04 | $2.83 | $2.83 | 39,300 | — | — |
| 2002-03-01 | $2.90 | $2.90 | 34,900 | — | — |
| 2002-02-28 | $2.88 | $2.88 | 29,400 | — | — |
| 2002-02-27 | $2.94 | $2.94 | 58,800 | — | — |
| 2002-02-26 | $2.90 | $2.90 | 31,800 | — | — |
| 2002-02-25 | $3.05 | $3.05 | 104,000 | — | — |
| 2002-02-22 | $2.90 | $2.90 | 40,600 | — | — |
| 2002-02-21 | $2.95 | $2.95 | 120,800 | — | — |
| 2002-02-20 | $3.04 | $3.04 | 108,000 | — | — |
| 2002-02-19 | $2.85 | $2.85 | 72,200 | — | — |
| 2002-02-15 | $3.05 | $3.05 | 149,000 | — | — |
| 2002-02-14 | $3.00 | $3.00 | 188,400 | — | — |
| 2002-02-13 | $3.14 | $3.14 | 487,100 | — | — |
| 2002-02-12 | $3.15 | $3.15 | 64,200 | — | — |
| 2002-02-11 | $3.09 | $3.09 | 71,100 | — | — |
| 2002-02-08 | $3.06 | $3.06 | 70,600 | — | — |
| 2002-02-07 | $2.95 | $2.95 | 46,600 | — | — |
| 2002-02-06 | $3.05 | $3.05 | 84,800 | — | — |
| 2002-02-05 | $3.00 | $3.00 | 149,300 | — | — |
| 2002-02-04 | $3.00 | $3.00 | 65,900 | — | — |
| 2002-02-01 | $3.10 | $3.10 | 459,700 | — | — |
| 2002-01-31 | $3.46 | $3.46 | 147,000 | — | — |
| 2002-01-30 | $2.65 | $2.65 | 34,800 | — | — |
| 2002-01-29 | $2.50 | $2.50 | 13,800 | — | — |
| 2002-01-28 | $2.61 | $2.61 | 64,300 | — | — |
| 2002-01-25 | $2.30 | $2.30 | 28,000 | — | — |
| 2002-01-24 | $2.32 | $2.32 | 63,600 | — | — |
| 2002-01-23 | $2.36 | $2.36 | 23,700 | — | — |
| 2002-01-22 | $2.38 | $2.38 | 44,000 | — | — |
| 2002-01-18 | $2.40 | $2.40 | 26,300 | — | — |
| 2002-01-17 | $2.44 | $2.44 | 18,700 | — | — |
| 2002-01-16 | $2.53 | $2.53 | 59,400 | — | — |
| 2002-01-15 | $2.40 | $2.40 | 55,600 | — | — |
| 2002-01-14 | $2.55 | $2.55 | 9,400 | — | — |
| 2002-01-11 | $2.51 | $2.51 | 5,100 | — | — |
| 2002-01-10 | $2.60 | $2.60 | 28,700 | — | — |
| 2002-01-09 | $2.54 | $2.54 | 29,900 | — | — |
| 2002-01-08 | $2.55 | $2.55 | 24,400 | — | — |
| 2002-01-07 | $2.56 | $2.56 | 43,100 | — | — |
| 2002-01-04 | $2.65 | $2.65 | 28,900 | — | — |
| 2002-01-03 | $2.64 | $2.64 | 82,000 | — | — |
| 2002-01-02 | $2.69 | $2.69 | 19,100 | — | — |