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
- 1983-07-19 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 | $1.65 | $1.87 | 14,175 | — | — |
| 2002-12-30 | $1.65 | $1.87 | 16,200 | — | — |
| 2002-12-27 | $1.63 | $1.85 | 11,475 | — | — |
| 2002-12-26 | $1.63 | $1.85 | 8,775 | — | — |
| 2002-12-24 | $1.62 | $1.84 | 0 | — | — |
| 2002-12-23 | $1.62 | $1.84 | 42,525 | — | — |
| 2002-12-20 | $1.63 | $1.85 | 97,875 | — | — |
| 2002-12-19 | $1.64 | $1.86 | 12,825 | — | — |
| 2002-12-18 | $1.64 | $1.87 | 10,800 | — | — |
| 2002-12-17 | $1.67 | $1.90 | 6,075 | — | — |
| 2002-12-16 | $1.67 | $1.90 | 14,850 | — | — |
| 2002-12-13 | $1.67 | $1.89 | 7,425 | — | — |
| 2002-12-12 | $1.68 | $1.91 | 118,800 | — | — |
| 2002-12-11 | $1.70 | $1.93 | 45,225 | — | — |
| 2002-12-10 | $1.71 | $1.94 | 2,700 | — | — |
| 2002-12-09 | $1.72 | $1.95 | 54,000 | — | — |
| 2002-12-06 | $1.73 | $1.96 | 37,800 | — | — |
| 2002-12-05 | $1.72 | $1.95 | 58,050 | — | — |
| 2002-12-04 | $1.73 | $1.97 | 208,575 | — | — |
| 2002-12-03 | $1.74 | $1.98 | 2,700 | — | — |
| 2002-12-02 | $1.74 | $1.97 | 13,500 | — | — |
| 2002-11-29 | $1.71 | $1.94 | 5,400 | — | — |
| 2002-11-27 | $1.72 | $1.95 | 2,025 | — | — |
| 2002-11-26 | $1.72 | $1.95 | 4,050 | — | — |
| 2002-11-25 | $1.72 | $1.95 | 19,575 | — | — |
| 2002-11-22 | $1.73 | $1.97 | 0 | — | — |
| 2002-11-21 | $1.73 | $1.97 | 0 | — | — |
| 2002-11-20 | $1.73 | $1.97 | 3,375 | — | — |
| 2002-11-19 | $1.73 | $1.96 | 3,375 | — | — |
| 2002-11-18 | $1.73 | $1.96 | 2,025 | — | — |
| 2002-11-15 | $1.73 | $1.97 | 35,100 | — | — |
| 2002-11-14 | $1.72 | $1.95 | 126,225 | — | — |
| 2002-11-13 | $1.74 | $1.97 | 22,275 | — | — |
| 2002-11-12 | $1.75 | $1.98 | 13,500 | — | — |
| 2002-11-11 | $1.75 | $1.98 | 60,750 | — | — |
| 2002-11-08 | $1.77 | $2.00 | 72,900 | — | — |
| 2002-11-07 | $1.79 | $2.02 | 344,925 | — | — |
| 2002-11-06 | $1.79 | $2.02 | 45,225 | — | — |
| 2002-11-05 | $1.79 | $2.02 | 25,650 | — | — |
| 2002-11-04 | $1.79 | $2.03 | 37,800 | — | — |
| 2002-11-01 | $1.79 | $2.02 | 13,500 | — | — |
| 2002-10-31 | $1.79 | $2.02 | 5,400 | — | — |
| 2002-10-30 | $1.79 | $2.03 | 29,025 | — | — |
| 2002-10-29 | $1.79 | $2.03 | 4,050 | — | — |
| 2002-10-28 | $1.81 | $2.05 | 0 | — | — |
| 2002-10-25 | $1.81 | $2.05 | 0 | — | — |
| 2002-10-24 | $1.81 | $2.05 | 2,700 | — | — |
| 2002-10-23 | $1.80 | $2.04 | 29,700 | — | — |
| 2002-10-22 | $1.80 | $2.04 | 3,375 | — | — |
| 2002-10-21 | $1.81 | $2.05 | 10,125 | — | — |
| 2002-10-18 | $1.84 | $2.08 | 27,675 | — | — |
| 2002-10-17 | $1.85 | $2.10 | 29,700 | — | — |
| 2002-10-16 | $1.88 | $2.13 | 5,400 | — | — |
| 2002-10-15 | $1.87 | $2.12 | 41,175 | — | — |
| 2002-10-14 | $1.81 | $2.05 | 2,700 | — | — |
| 2002-10-11 | $1.82 | $2.07 | 8,100 | — | — |
| 2002-10-10 | $1.81 | $2.05 | 4,050 | — | — |
| 2002-10-09 | $1.81 | $2.05 | 2,025 | — | — |
| 2002-10-08 | $1.81 | $2.06 | 706,725 | — | — |
| 2002-10-07 | $1.81 | $2.06 | 32,400 | — | — |
| 2002-10-04 | $1.84 | $2.09 | 0 | — | — |
| 2002-10-03 | $1.84 | $2.09 | 22,275 | — | — |
| 2002-10-02 | $1.87 | $2.12 | 675 | — | — |
| 2002-10-01 | $1.88 | $2.13 | 7,425 | — | — |
| 2002-09-30 | $1.88 | $2.13 | 7,425 | — | — |
| 2002-09-27 | $1.87 | $2.13 | 0 | — | — |
| 2002-09-26 | $1.87 | $2.13 | 0 | — | — |
| 2002-09-25 | $1.87 | $2.13 | 13,500 | — | — |
| 2002-09-24 | $1.87 | $2.12 | 49,275 | — | — |
| 2002-09-23 | $1.87 | $2.12 | 6,750 | — | — |
| 2002-09-20 | $1.88 | $2.13 | 16,875 | — | — |
| 2002-09-19 | $1.89 | $2.14 | 46,575 | — | — |
| 2002-09-18 | $1.92 | $2.18 | 33,075 | — | — |
| 2002-09-17 | $1.93 | $2.19 | 675 | — | — |
| 2002-09-16 | $1.93 | $2.18 | 18,900 | — | — |
| 2002-09-13 | $1.93 | $2.18 | 19,575 | — | — |
| 2002-09-12 | $1.90 | $2.16 | 3,375 | — | — |
| 2002-09-11 | $1.90 | $2.16 | 8,100 | — | — |
| 2002-09-10 | $1.89 | $2.14 | 0 | — | — |
| 2002-09-09 | $1.89 | $2.14 | 12,825 | — | — |
| 2002-09-06 | $1.91 | $2.17 | 7,425 | — | — |
| 2002-09-05 | $1.94 | $2.20 | 20,250 | — | — |
| 2002-09-04 | $1.93 | $2.18 | 15,525 | — | — |
| 2002-09-03 | $1.91 | $2.17 | 8,100 | — | — |
| 2002-08-30 | $1.93 | $2.18 | 9,450 | — | — |
| 2002-08-29 | $1.91 | $2.17 | 59,400 | — | — |
| 2002-08-28 | $1.92 | $2.18 | 2,700 | — | — |
| 2002-08-27 | $1.92 | $2.18 | 0 | — | — |
| 2002-08-26 | $1.92 | $2.18 | 2,700 | — | — |
| 2002-08-23 | $1.92 | $2.18 | 22,275 | — | — |
| 2002-08-22 | $1.95 | $2.21 | 5,400 | — | — |
| 2002-08-21 | $1.97 | $2.23 | 42,525 | — | — |
| 2002-08-20 | $1.95 | $2.21 | 59,400 | — | — |
| 2002-08-19 | $1.85 | $2.10 | 37,800 | — | — |
| 2002-08-16 | $1.81 | $2.06 | 7,425 | — | — |
| 2002-08-15 | $1.82 | $2.07 | 70,875 | — | — |
| 2002-08-14 | $1.78 | $2.02 | 15,525 | — | — |
| 2002-08-13 | $1.78 | $2.02 | 2,025 | — | — |
| 2002-08-12 | $1.79 | $2.02 | 14,175 | — | — |
| 2002-08-09 | $1.77 | $2.01 | 5,400 | — | — |
| 2002-08-08 | $1.78 | $2.02 | 1,350 | — | — |
| 2002-08-07 | $1.78 | $2.02 | 14,850 | — | — |
| 2002-08-06 | $1.80 | $2.04 | 1,350 | — | — |
| 2002-08-05 | $1.79 | $2.02 | 5,400 | — | — |
| 2002-08-02 | $1.78 | $2.02 | 14,175 | — | — |
| 2002-08-01 | $1.80 | $2.04 | 2,700 | — | — |
| 2002-07-31 | $1.78 | $2.02 | 20,925 | — | — |
| 2002-07-30 | $1.79 | $2.02 | 0 | — | — |
| 2002-07-29 | $1.79 | $2.02 | 4,050 | — | — |
| 2002-07-26 | $1.79 | $2.02 | 41,850 | — | — |
| 2002-07-25 | $1.73 | $1.96 | 101,250 | — | — |
| 2002-07-24 | $1.76 | $2.00 | 5,400 | — | — |
| 2002-07-23 | $1.76 | $2.00 | 4,050 | — | — |
| 2002-07-22 | $1.76 | $2.00 | 78,300 | — | — |
| 2002-07-19 | $1.73 | $1.97 | 28,350 | — | — |
| 2002-07-18 | $1.77 | $2.01 | 211,275 | — | — |
| 2002-07-17 | $1.80 | $2.04 | 10,125 | — | — |
| 2002-07-16 | $1.79 | $2.03 | 93,825 | — | — |
| 2002-07-15 | $1.82 | $2.07 | 17,550 | — | — |
| 2002-07-12 | $1.86 | $2.11 | 8,775 | — | — |
| 2002-07-11 | $1.85 | $2.10 | 19,575 | — | — |
| 2002-07-10 | $1.84 | $2.08 | 35,100 | — | — |
| 2002-07-09 | $1.85 | $2.10 | 95,850 | — | — |
| 2002-07-08 | $1.85 | $2.10 | 22,275 | — | — |
| 2002-07-05 | $1.86 | $2.11 | 0 | — | — |
| 2002-07-03 | $1.86 | $2.11 | 436,725 | — | — |
| 2002-07-02 | $1.85 | $2.10 | 15,525 | — | — |
| 2002-07-01 | $1.87 | $2.12 | 22,950 | — | — |
| 2002-06-28 | $1.85 | $2.10 | 4,050 | — | — |
| 2002-06-27 | $1.85 | $2.10 | 12,825 | — | — |
| 2002-06-26 | $1.84 | $2.09 | 75,600 | — | — |
| 2002-06-25 | $1.87 | $2.13 | 675 | — | — |
| 2002-06-24 | $1.87 | $2.13 | 4,050 | — | — |
| 2002-06-21 | $1.90 | $2.16 | 5,400 | — | — |
| 2002-06-20 | $1.89 | $2.14 | 27,675 | — | — |
| 2002-06-19 | $1.89 | $2.14 | 68,850 | — | — |
| 2002-06-18 | $1.88 | $2.13 | 18,900 | — | — |
| 2002-06-17 | $1.88 | $2.14 | 4,050 | — | — |
| 2002-06-14 | $1.90 | $2.15 | 20,250 | — | — |
| 2002-06-13 | $1.92 | $2.18 | 4,050 | — | — |
| 2002-06-12 | $1.92 | $2.18 | 17,550 | — | — |
| 2002-06-11 | $1.91 | $2.17 | 10,800 | — | — |
| 2002-06-10 | $1.93 | $2.18 | 4,050 | — | — |
| 2002-06-07 | $1.94 | $2.20 | 4,050 | — | — |
| 2002-06-06 | $1.93 | $2.18 | 41,175 | — | — |
| 2002-06-05 | $1.99 | $2.26 | 1,350 | — | — |
| 2002-06-04 | $1.99 | $2.25 | 6,750 | — | — |
| 2002-06-03 | $2.01 | $2.29 | 4,725 | — | — |
| 2002-05-31 | $2.00 | $2.27 | 1,350 | — | — |
| 2002-05-30 | $2.00 | $2.27 | 14,175 | — | — |
| 2002-05-29 | $2.02 | $2.29 | 1,350 | — | — |
| 2002-05-28 | $2.04 | $2.31 | 7,425 | — | — |
| 2002-05-24 | $2.06 | $2.34 | 299,700 | — | — |
| 2002-05-23 | $2.06 | $2.34 | 5,400 | — | — |
| 2002-05-22 | $2.08 | $2.36 | 34,425 | — | — |
| 2002-05-21 | $2.07 | $2.35 | 6,750 | — | — |
| 2002-05-20 | $2.10 | $2.38 | 10,125 | — | — |
| 2002-05-17 | $2.13 | $2.41 | 12,150 | — | — |
| 2002-05-16 | $2.13 | $2.41 | 10,800 | — | — |
| 2002-05-15 | $2.15 | $2.43 | 57,375 | — | — |
| 2002-05-14 | $2.15 | $2.43 | 17,550 | — | — |
| 2002-05-13 | $2.12 | $2.40 | 18,900 | — | — |
| 2002-05-10 | $2.15 | $2.43 | 54,675 | — | — |
| 2002-05-09 | $2.16 | $2.44 | 51,300 | — | — |
| 2002-05-08 | $2.08 | $2.36 | 31,725 | — | — |
| 2002-05-07 | $2.09 | $2.36 | 105,300 | — | — |
| 2002-05-06 | $2.07 | $2.35 | 60,750 | — | — |
| 2002-05-03 | $1.97 | $2.23 | 78,975 | — | — |
| 2002-05-02 | $1.97 | $2.23 | 40,500 | — | — |
| 2002-05-01 | $1.98 | $2.24 | 20,925 | — | — |
| 2002-04-30 | $1.98 | $2.24 | 22,950 | — | — |
| 2002-04-29 | $1.99 | $2.25 | 22,950 | — | — |
| 2002-04-26 | $1.98 | $2.24 | 2,025 | — | — |
| 2002-04-25 | $1.98 | $2.24 | 13,500 | — | — |
| 2002-04-24 | $1.98 | $2.24 | 50,625 | — | — |
| 2002-04-23 | $1.97 | $2.23 | 33,750 | — | — |
| 2002-04-22 | $1.96 | $2.22 | 24,300 | — | — |
| 2002-04-19 | $1.94 | $2.20 | 27,000 | — | — |
| 2002-04-18 | $1.94 | $2.20 | 53,325 | — | — |
| 2002-04-17 | $1.91 | $2.16 | 20,250 | — | — |
| 2002-04-16 | $1.91 | $2.16 | 37,125 | — | — |
| 2002-04-15 | $1.93 | $2.19 | 12,150 | — | — |
| 2002-04-12 | $1.95 | $2.21 | 675 | — | — |
| 2002-04-11 | $1.96 | $2.21 | 39,150 | — | — |
| 2002-04-10 | $1.95 | $2.21 | 10,125 | — | — |
| 2002-04-09 | $1.93 | $2.18 | 45,225 | — | — |
| 2002-04-08 | $1.94 | $2.20 | 21,600 | — | — |
| 2002-04-05 | $1.96 | $2.22 | 91,125 | — | — |
| 2002-04-04 | $1.92 | $2.18 | 137,700 | — | — |
| 2002-04-03 | $1.89 | $2.14 | 9,450 | — | — |
| 2002-04-02 | $1.90 | $2.15 | 33,750 | — | — |
| 2002-04-01 | $1.89 | $2.14 | 33,075 | — | — |
| 2002-03-28 | $1.89 | $2.14 | 24,975 | — | — |
| 2002-03-27 | $1.89 | $2.14 | 51,975 | — | — |
| 2002-03-26 | $1.92 | $2.17 | 2,700 | — | — |
| 2002-03-25 | $1.93 | $2.18 | 37,125 | — | — |
| 2002-03-22 | $1.93 | $2.19 | 59,400 | — | — |
| 2002-03-21 | $1.93 | $2.18 | 23,625 | — | — |
| 2002-03-20 | $1.93 | $2.19 | 65,475 | — | — |
| 2002-03-19 | $1.92 | $2.17 | 112,050 | — | — |
| 2002-03-18 | $1.91 | $2.16 | 13,500 | — | — |
| 2002-03-15 | $1.91 | $2.16 | 30,375 | — | — |
| 2002-03-14 | $1.90 | $2.15 | 37,800 | — | — |
| 2002-03-13 | $1.81 | $2.05 | 10,800 | — | — |
| 2002-03-12 | $1.80 | $2.04 | 21,600 | — | — |
| 2002-03-11 | $1.79 | $2.03 | 4,050 | — | — |
| 2002-03-08 | $1.81 | $2.05 | 20,925 | — | — |
| 2002-03-07 | $1.83 | $2.07 | 4,050 | — | — |
| 2002-03-06 | $1.84 | $2.08 | 14,850 | — | — |
| 2002-03-05 | $1.83 | $2.07 | 16,875 | — | — |
| 2002-03-04 | $1.85 | $2.10 | 29,700 | — | — |
| 2002-03-01 | $1.79 | $2.02 | 13,500 | — | — |
| 2002-02-28 | $1.75 | $1.98 | 2,700 | — | — |
| 2002-02-27 | $1.76 | $1.99 | 59,400 | — | — |
| 2002-02-26 | $1.73 | $1.95 | 10,125 | — | — |
| 2002-02-25 | $1.73 | $1.95 | 12,825 | — | — |
| 2002-02-22 | $1.75 | $1.98 | 2,025 | — | — |
| 2002-02-21 | $1.74 | $1.97 | 54,675 | — | — |
| 2002-02-20 | $1.73 | $1.96 | 23,625 | — | — |
| 2002-02-19 | $1.75 | $1.98 | 8,775 | — | — |
| 2002-02-15 | $1.70 | $1.93 | 2,025 | — | — |
| 2002-02-14 | $1.71 | $1.94 | 22,950 | — | — |
| 2002-02-13 | $1.68 | $1.90 | 8,775 | — | — |
| 2002-02-12 | $1.65 | $1.87 | 12,825 | — | — |
| 2002-02-11 | $1.65 | $1.87 | 56,700 | — | — |
| 2002-02-08 | $1.61 | $1.81 | 3,375 | — | — |
| 2002-02-07 | $1.59 | $1.79 | 105,300 | — | — |
| 2002-02-06 | $1.63 | $1.84 | 39,825 | — | — |
| 2002-02-05 | $1.64 | $1.86 | 21,600 | — | — |
| 2002-02-04 | $1.69 | $1.91 | 675 | — | — |
| 2002-02-01 | $1.70 | $1.91 | 5,400 | — | — |
| 2002-01-31 | $1.67 | $1.88 | 31,725 | — | — |
| 2002-01-30 | $1.64 | $1.85 | 31,050 | — | — |
| 2002-01-29 | $1.63 | $1.84 | 442,125 | — | — |
| 2002-01-28 | $1.62 | $1.83 | 141,075 | — | — |
| 2002-01-25 | $1.63 | $1.84 | 16,200 | — | — |
| 2002-01-24 | $1.63 | $1.84 | 64,125 | — | — |
| 2002-01-23 | $1.63 | $1.84 | 95,175 | — | — |
| 2002-01-22 | $1.63 | $1.84 | 14,175 | — | — |
| 2002-01-18 | $1.61 | $1.81 | 71,550 | — | — |
| 2002-01-17 | $1.61 | $1.81 | 30,375 | — | — |
| 2002-01-16 | $1.60 | $1.81 | 16,200 | — | — |
| 2002-01-15 | $1.60 | $1.80 | 49,275 | — | — |
| 2002-01-14 | $1.61 | $1.81 | 87,750 | — | — |
| 2002-01-11 | $1.61 | $1.81 | 13,500 | — | — |
| 2002-01-10 | $1.60 | $1.80 | 22,275 | — | — |
| 2002-01-09 | $1.59 | $1.80 | 24,300 | — | — |
| 2002-01-08 | $1.59 | $1.79 | 20,250 | — | — |
| 2002-01-07 | $1.61 | $1.81 | 3,375 | — | — |
| 2002-01-04 | $1.61 | $1.81 | 39,150 | — | — |
| 2002-01-03 | $1.58 | $1.78 | 22,950 | — | — |
| 2002-01-02 | $1.54 | $1.74 | 12,825 | — | — |