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
- 1996-01-05 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 | $2.27 | $2.91 | 141,474 | — | — |
| 2002-12-30 | $2.30 | $2.95 | 96,430 | — | — |
| 2002-12-27 | $2.27 | $2.91 | 78,032 | — | — |
| 2002-12-26 | $2.25 | $2.89 | 111,022 | — | — |
| 2002-12-24 | $2.21 | $2.83 | 205,549 | — | — |
| 2002-12-23 | $2.22 | $2.86 | 162,409 | — | — |
| 2002-12-20 | $2.23 | $2.86 | 165,581 | — | — |
| 2002-12-19 | $2.26 | $2.90 | 138,301 | — | — |
| 2002-12-18 | $2.28 | $2.92 | 206,818 | — | — |
| 2002-12-17 | $2.29 | $2.94 | 47,581 | — | — |
| 2002-12-16 | $2.30 | $2.95 | 165,581 | — | — |
| 2002-12-13 | $2.23 | $2.87 | 78,032 | — | — |
| 2002-12-12 | $2.30 | $2.95 | 51,387 | — | — |
| 2002-12-11 | $2.29 | $2.94 | 56,463 | — | — |
| 2002-12-10 | $2.29 | $2.93 | 201,108 | — | — |
| 2002-12-09 | $2.22 | $2.85 | 64,075 | — | — |
| 2002-12-06 | $2.25 | $2.89 | 344,485 | — | — |
| 2002-12-05 | $2.24 | $2.87 | 46,312 | — | — |
| 2002-12-04 | $2.21 | $2.83 | 144,646 | — | — |
| 2002-12-03 | $2.24 | $2.87 | 123,076 | — | — |
| 2002-12-02 | $2.27 | $2.92 | 67,882 | — | — |
| 2002-11-29 | $2.28 | $2.92 | 116,732 | — | — |
| 2002-11-27 | $2.23 | $2.87 | 278,506 | — | — |
| 2002-11-26 | $2.19 | $2.82 | 145,914 | — | — |
| 2002-11-25 | $2.21 | $2.84 | 93,258 | — | — |
| 2002-11-22 | $2.22 | $2.86 | 52,022 | — | — |
| 2002-11-21 | $2.26 | $2.90 | 135,129 | — | — |
| 2002-11-20 | $2.22 | $2.85 | 135,764 | — | — |
| 2002-11-19 | $2.22 | $2.85 | 56,463 | — | — |
| 2002-11-18 | $2.23 | $2.87 | 124,979 | — | — |
| 2002-11-15 | $2.21 | $2.83 | 128,785 | — | — |
| 2002-11-14 | $2.21 | $2.84 | 91,355 | — | — |
| 2002-11-13 | $2.18 | $2.79 | 196,033 | — | — |
| 2002-11-12 | $2.17 | $2.77 | 78,032 | — | — |
| 2002-11-11 | $2.21 | $2.82 | 464,388 | — | — |
| 2002-11-08 | $2.18 | $2.80 | 135,764 | — | — |
| 2002-11-07 | $2.27 | $2.91 | 65,979 | — | — |
| 2002-11-06 | $2.30 | $2.95 | 110,387 | — | — |
| 2002-11-05 | $2.27 | $2.91 | 267,087 | — | — |
| 2002-11-04 | $2.26 | $2.90 | 184,613 | — | — |
| 2002-11-01 | $2.25 | $2.88 | 144,646 | — | — |
| 2002-10-31 | $2.20 | $2.82 | 106,581 | — | — |
| 2002-10-30 | $2.19 | $2.81 | 50,753 | — | — |
| 2002-10-29 | $2.23 | $2.85 | 61,538 | — | — |
| 2002-10-28 | $2.18 | $2.79 | 81,839 | — | — |
| 2002-10-25 | $2.18 | $2.79 | 178,269 | — | — |
| 2002-10-24 | $2.20 | $2.82 | 225,216 | — | — |
| 2002-10-23 | $2.25 | $2.88 | 166,216 | — | — |
| 2002-10-22 | $2.24 | $2.87 | 45,678 | — | — |
| 2002-10-21 | $2.25 | $2.88 | 111,656 | — | — |
| 2002-10-18 | $2.23 | $2.86 | 75,495 | — | — |
| 2002-10-17 | $2.22 | $2.84 | 115,463 | — | — |
| 2002-10-16 | $2.18 | $2.79 | 76,764 | — | — |
| 2002-10-15 | $2.21 | $2.84 | 62,807 | — | — |
| 2002-10-14 | $2.18 | $2.80 | 104,043 | — | — |
| 2002-10-11 | $2.19 | $2.80 | 44,409 | — | — |
| 2002-10-10 | $2.16 | $2.77 | 23,473 | — | — |
| 2002-10-09 | $2.16 | $2.77 | 201,108 | — | — |
| 2002-10-08 | $2.20 | $2.82 | 112,925 | — | — |
| 2002-10-07 | $2.10 | $2.68 | 82,473 | — | — |
| 2002-10-04 | $2.09 | $2.67 | 140,205 | — | — |
| 2002-10-03 | $2.19 | $2.80 | 57,731 | — | — |
| 2002-10-02 | $2.17 | $2.78 | 141,474 | — | — |
| 2002-10-01 | $2.19 | $2.81 | 228,388 | — | — |
| 2002-09-30 | $2.16 | $2.77 | 551,937 | — | — |
| 2002-09-27 | $2.07 | $2.65 | 137,667 | — | — |
| 2002-09-26 | $2.12 | $2.71 | 138,301 | — | — |
| 2002-09-25 | $2.10 | $2.69 | 112,925 | — | — |
| 2002-09-24 | $2.05 | $2.63 | 175,097 | — | — |
| 2002-09-23 | $2.04 | $2.62 | 76,764 | — | — |
| 2002-09-20 | $2.05 | $2.63 | 206,183 | — | — |
| 2002-09-19 | $2.03 | $2.59 | 36,161 | — | — |
| 2002-09-18 | $2.08 | $2.66 | 95,796 | — | — |
| 2002-09-17 | $2.10 | $2.68 | 92,624 | — | — |
| 2002-09-16 | $2.10 | $2.68 | 103,409 | — | — |
| 2002-09-13 | $2.09 | $2.68 | 77,398 | — | — |
| 2002-09-12 | $2.06 | $2.63 | 98,968 | — | — |
| 2002-09-11 | $2.05 | $2.63 | 112,925 | — | — |
| 2002-09-10 | $2.06 | $2.63 | 54,559 | — | — |
| 2002-09-09 | $2.10 | $2.69 | 167,484 | — | — |
| 2002-09-06 | $2.10 | $2.69 | 118,000 | — | — |
| 2002-09-05 | $2.10 | $2.69 | 51,387 | — | — |
| 2002-09-04 | $2.13 | $2.72 | 70,420 | — | — |
| 2002-09-03 | $2.11 | $2.70 | 192,226 | — | — |
| 2002-08-30 | $2.11 | $2.70 | 64,710 | — | — |
| 2002-08-29 | $2.18 | $2.79 | 74,226 | — | — |
| 2002-08-28 | $2.18 | $2.80 | 81,839 | — | — |
| 2002-08-27 | $2.18 | $2.80 | 253,130 | — | — |
| 2002-08-26 | $2.18 | $2.79 | 91,990 | — | — |
| 2002-08-23 | $2.11 | $2.70 | 146,549 | — | — |
| 2002-08-22 | $2.12 | $2.71 | 38,699 | — | — |
| 2002-08-21 | $2.14 | $2.73 | 246,151 | — | — |
| 2002-08-20 | $2.09 | $2.68 | 43,140 | — | — |
| 2002-08-19 | $2.10 | $2.69 | 79,301 | — | — |
| 2002-08-16 | $2.10 | $2.68 | 166,850 | — | — |
| 2002-08-15 | $2.06 | $2.64 | 175,097 | — | — |
| 2002-08-14 | $2.06 | $2.64 | 260,743 | — | — |
| 2002-08-13 | $2.06 | $2.64 | 48,215 | — | — |
| 2002-08-12 | $2.12 | $2.71 | 53,290 | — | — |
| 2002-08-09 | $2.16 | $2.77 | 156,699 | — | — |
| 2002-08-08 | $2.17 | $2.75 | 124,979 | — | — |
| 2002-08-07 | $2.15 | $2.73 | 39,968 | — | — |
| 2002-08-06 | $2.13 | $2.69 | 154,162 | — | — |
| 2002-08-05 | $2.10 | $2.66 | 126,248 | — | — |
| 2002-08-02 | $2.19 | $2.77 | 117,366 | — | — |
| 2002-08-01 | $2.25 | $2.85 | 88,183 | — | — |
| 2002-07-31 | $2.30 | $2.91 | 168,119 | — | — |
| 2002-07-30 | $2.30 | $2.91 | 241,710 | — | — |
| 2002-07-29 | $2.35 | $2.97 | 107,850 | — | — |
| 2002-07-26 | $2.19 | $2.78 | 88,183 | — | — |
| 2002-07-25 | $2.18 | $2.76 | 166,216 | — | — |
| 2002-07-24 | $2.19 | $2.78 | 362,248 | — | — |
| 2002-07-23 | $2.14 | $2.71 | 500,550 | — | — |
| 2002-07-22 | $2.28 | $2.88 | 154,162 | — | — |
| 2002-07-19 | $2.30 | $2.91 | 127,516 | — | — |
| 2002-07-18 | $2.28 | $2.88 | 125,613 | — | — |
| 2002-07-17 | $2.38 | $3.01 | 130,054 | — | — |
| 2002-07-16 | $2.31 | $2.93 | 375,571 | — | — |
| 2002-07-15 | $2.33 | $2.95 | 225,850 | — | — |
| 2002-07-12 | $2.33 | $2.95 | 85,011 | — | — |
| 2002-07-11 | $2.34 | $2.96 | 44,409 | — | — |
| 2002-07-10 | $2.33 | $2.96 | 50,753 | — | — |
| 2002-07-09 | $2.36 | $2.99 | 96,430 | — | — |
| 2002-07-08 | $2.31 | $2.93 | 93,258 | — | — |
| 2002-07-05 | $2.38 | $3.01 | 20,936 | — | — |
| 2002-07-03 | $2.33 | $2.95 | 92,624 | — | — |
| 2002-07-02 | $2.33 | $2.95 | 103,409 | — | — |
| 2002-07-01 | $2.36 | $2.99 | 85,645 | — | — |
| 2002-06-28 | $2.36 | $2.99 | 1,050,584 | — | — |
| 2002-06-27 | $2.37 | $3.00 | 143,377 | — | — |
| 2002-06-26 | $2.32 | $2.93 | 98,334 | — | — |
| 2002-06-25 | $2.34 | $2.97 | 239,807 | — | — |
| 2002-06-24 | $2.26 | $2.86 | 90,086 | — | — |
| 2002-06-21 | $2.27 | $2.87 | 213,796 | — | — |
| 2002-06-20 | $2.26 | $2.86 | 100,871 | — | — |
| 2002-06-19 | $2.23 | $2.82 | 202,377 | — | — |
| 2002-06-18 | $2.27 | $2.88 | 55,828 | — | — |
| 2002-06-17 | $2.27 | $2.88 | 269,624 | — | — |
| 2002-06-14 | $2.29 | $2.90 | 535,442 | — | — |
| 2002-06-13 | $2.36 | $2.99 | 223,312 | — | — |
| 2002-06-12 | $2.38 | $3.01 | 187,785 | — | — |
| 2002-06-11 | $2.34 | $2.96 | 105,947 | — | — |
| 2002-06-10 | $2.34 | $2.96 | 235,366 | — | — |
| 2002-06-07 | $2.38 | $3.02 | 307,055 | — | — |
| 2002-06-06 | $2.32 | $2.94 | 112,291 | — | — |
| 2002-06-05 | $2.31 | $2.93 | 73,592 | — | — |
| 2002-06-04 | $2.31 | $2.92 | 180,807 | — | — |
| 2002-06-03 | $2.29 | $2.90 | 270,893 | — | — |
| 2002-05-31 | $2.20 | $2.78 | 392,700 | — | — |
| 2002-05-30 | $2.45 | $3.10 | 198,570 | — | — |
| 2002-05-29 | $2.42 | $3.06 | 207,452 | — | — |
| 2002-05-28 | $2.36 | $2.99 | 102,140 | — | — |
| 2002-05-24 | $2.32 | $2.93 | 415,539 | — | — |
| 2002-05-23 | $2.36 | $2.99 | 140,839 | — | — |
| 2002-05-22 | $2.32 | $2.94 | 146,549 | — | — |
| 2002-05-21 | $2.31 | $2.93 | 146,549 | — | — |
| 2002-05-20 | $2.33 | $2.95 | 85,011 | — | — |
| 2002-05-17 | $2.33 | $2.95 | 177,635 | — | — |
| 2002-05-16 | $2.30 | $2.91 | 139,570 | — | — |
| 2002-05-15 | $2.37 | $3.00 | 12,054 | — | — |
| 2002-05-14 | $2.37 | $2.99 | 58,366 | — | — |
| 2002-05-13 | $2.35 | $2.97 | 67,247 | — | — |
| 2002-05-10 | $2.35 | $2.97 | 66,613 | — | — |
| 2002-05-09 | $2.33 | $2.95 | 354,001 | — | — |
| 2002-05-08 | $2.38 | $3.01 | 104,678 | — | — |
| 2002-05-07 | $2.33 | $2.95 | 64,075 | — | — |
| 2002-05-06 | $2.31 | $2.92 | 99,602 | — | — |
| 2002-05-03 | $2.36 | $2.98 | 78,032 | — | — |
| 2002-05-02 | $2.35 | $2.97 | 133,861 | — | — |
| 2002-05-01 | $2.26 | $2.86 | 183,345 | — | — |
| 2002-04-30 | $2.28 | $2.88 | 189,689 | — | — |
| 2002-04-29 | $2.25 | $2.85 | 153,527 | — | — |
| 2002-04-26 | $2.25 | $2.84 | 138,936 | — | — |
| 2002-04-25 | $2.32 | $2.94 | 130,689 | — | — |
| 2002-04-24 | $2.39 | $3.01 | 341,313 | — | — |
| 2002-04-23 | $2.37 | $2.99 | 119,269 | — | — |
| 2002-04-22 | $2.37 | $3.00 | 376,205 | — | — |
| 2002-04-19 | $2.37 | $3.00 | 91,990 | — | — |
| 2002-04-18 | $2.33 | $2.95 | 109,753 | — | — |
| 2002-04-17 | $2.34 | $2.95 | 67,247 | — | — |
| 2002-04-16 | $2.38 | $3.01 | 381,281 | — | — |
| 2002-04-15 | $2.31 | $2.91 | 78,667 | — | — |
| 2002-04-12 | $2.35 | $2.97 | 276,603 | — | — |
| 2002-04-11 | $2.19 | $2.77 | 184,613 | — | — |
| 2002-04-10 | $2.21 | $2.79 | 347,657 | — | — |
| 2002-04-09 | $2.11 | $2.67 | 20,936 | — | — |
| 2002-04-08 | $2.09 | $2.63 | 32,355 | — | — |
| 2002-04-05 | $2.10 | $2.65 | 100,871 | — | — |
| 2002-04-04 | $2.12 | $2.68 | 55,194 | — | — |
| 2002-04-03 | $2.10 | $2.66 | 117,366 | — | — |
| 2002-04-02 | $2.09 | $2.64 | 145,914 | — | — |
| 2002-04-01 | $2.06 | $2.61 | 69,151 | — | — |
| 2002-03-28 | $2.04 | $2.58 | 149,721 | — | — |
| 2002-03-27 | $2.07 | $2.62 | 214,431 | — | — |
| 2002-03-26 | $2.08 | $2.63 | 161,775 | — | — |
| 2002-03-25 | $1.96 | $2.47 | 27,280 | — | — |
| 2002-03-22 | $1.98 | $2.50 | 106,581 | — | — |
| 2002-03-21 | $1.99 | $2.51 | 78,032 | — | — |
| 2002-03-20 | $1.97 | $2.49 | 150,355 | — | — |
| 2002-03-19 | $2.00 | $2.53 | 321,012 | — | — |
| 2002-03-18 | $1.99 | $2.51 | 528,464 | — | — |
| 2002-03-15 | $1.99 | $2.51 | 244,248 | — | — |
| 2002-03-14 | $1.97 | $2.49 | 83,108 | — | — |
| 2002-03-13 | $1.93 | $2.44 | 197,302 | — | — |
| 2002-03-12 | $1.93 | $2.44 | 59,635 | — | — |
| 2002-03-11 | $1.90 | $2.40 | 160,506 | — | — |
| 2002-03-08 | $1.91 | $2.41 | 499,281 | — | — |
| 2002-03-07 | $1.89 | $2.39 | 5,896,844 | — | — |
| 2002-03-06 | $1.85 | $2.34 | 1,641,854 | — | — |
| 2002-03-05 | $1.89 | $2.39 | 128,151 | — | — |
| 2002-03-04 | $1.88 | $2.37 | 272,796 | — | — |
| 2002-03-01 | $1.84 | $2.33 | 458,044 | — | — |
| 2002-02-28 | $1.77 | $2.23 | 236,635 | — | — |
| 2002-02-27 | $1.83 | $2.31 | 32,989 | — | — |
| 2002-02-26 | $1.78 | $2.25 | 322,280 | — | — |
| 2002-02-25 | $1.76 | $2.22 | 777,787 | — | — |
| 2002-02-22 | $1.71 | $2.15 | 6,921,417 | — | — |
| 2002-02-21 | $1.75 | $2.21 | 267,087 | — | — |
| 2002-02-20 | $1.85 | $2.33 | 75,495 | — | — |
| 2002-02-19 | $1.77 | $2.24 | 157,334 | — | — |
| 2002-02-15 | $1.78 | $2.25 | 177,000 | — | — |
| 2002-02-14 | $1.82 | $2.29 | 216,968 | — | — |
| 2002-02-13 | $1.84 | $2.33 | 332,431 | — | — |
| 2002-02-12 | $1.84 | $2.30 | 48,850 | — | — |
| 2002-02-11 | $1.85 | $2.32 | 161,140 | — | — |
| 2002-02-08 | $1.85 | $2.32 | 112,291 | — | — |
| 2002-02-07 | $1.83 | $2.29 | 277,237 | — | — |
| 2002-02-06 | $1.81 | $2.27 | 152,258 | — | — |
| 2002-02-05 | $1.81 | $2.27 | 34,893 | — | — |
| 2002-02-04 | $1.79 | $2.25 | 85,011 | — | — |
| 2002-02-01 | $1.88 | $2.35 | 388,259 | — | — |
| 2002-01-31 | $1.87 | $2.34 | 399,679 | — | — |
| 2002-01-30 | $1.80 | $2.25 | 97,065 | — | — |
| 2002-01-29 | $1.72 | $2.16 | 763,196 | — | — |
| 2002-01-28 | $1.77 | $2.23 | 155,431 | — | — |
| 2002-01-25 | $1.78 | $2.24 | 6,529,351 | — | — |
| 2002-01-24 | $1.81 | $2.27 | 36,796 | — | — |
| 2002-01-23 | $1.83 | $2.29 | 32,355 | — | — |
| 2002-01-22 | $1.80 | $2.25 | 71,688 | — | — |
| 2002-01-18 | $1.89 | $2.37 | 479,614 | — | — |
| 2002-01-17 | $1.91 | $2.39 | 62,807 | — | — |
| 2002-01-16 | $1.83 | $2.29 | 154,796 | — | — |
| 2002-01-15 | $1.84 | $2.31 | 654,711 | — | — |
| 2002-01-14 | $1.83 | $2.29 | 86,914 | — | — |
| 2002-01-11 | $1.85 | $2.32 | 124,979 | — | — |
| 2002-01-10 | $1.91 | $2.40 | 98,968 | — | — |
| 2002-01-09 | $1.88 | $2.36 | 65,979 | — | — |
| 2002-01-08 | $1.93 | $2.42 | 164,312 | — | — |
| 2002-01-07 | $1.87 | $2.34 | 198,570 | — | — |
| 2002-01-04 | $1.90 | $2.38 | 144,646 | — | — |
| 2002-01-03 | $1.88 | $2.36 | 62,807 | — | — |
| 2002-01-02 | $1.85 | $2.32 | 317,840 | — | — |