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
- 1993-12-13 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 | $2.38 | $2.38 | 676,603 | — | — |
| 2002-12-30 | $2.35 | $2.35 | 435,122 | — | — |
| 2002-12-27 | $2.33 | $2.33 | 299,194 | — | — |
| 2002-12-26 | $2.33 | $2.33 | 201,234 | — | — |
| 2002-12-24 | $2.33 | $2.33 | 35,691 | — | — |
| 2002-12-23 | $2.33 | $2.33 | 891,506 | — | — |
| 2002-12-20 | $2.34 | $2.34 | 650,025 | — | — |
| 2002-12-19 | $2.32 | $2.32 | 117,703 | — | — |
| 2002-12-18 | $2.32 | $2.32 | 457,903 | — | — |
| 2002-12-17 | $2.33 | $2.33 | 583,200 | — | — |
| 2002-12-16 | $2.31 | $2.31 | 491,316 | — | — |
| 2002-12-13 | $2.32 | $2.32 | 388,041 | — | — |
| 2002-12-12 | $2.38 | $2.38 | 201,234 | — | — |
| 2002-12-11 | $2.38 | $2.38 | 941,625 | — | — |
| 2002-12-10 | $2.36 | $2.36 | 294,638 | — | — |
| 2002-12-09 | $2.29 | $2.29 | 1,381,303 | — | — |
| 2002-12-06 | $2.37 | $2.37 | 343,238 | — | — |
| 2002-12-05 | $2.39 | $2.39 | 209,588 | — | — |
| 2002-12-04 | $2.43 | $2.43 | 363,741 | — | — |
| 2002-12-03 | $2.42 | $2.42 | 755,578 | — | — |
| 2002-12-02 | $2.46 | $2.46 | 1,002,375 | — | — |
| 2002-11-29 | $2.34 | $2.34 | 297,675 | — | — |
| 2002-11-27 | $2.30 | $2.30 | 223,256 | — | — |
| 2002-11-26 | $2.30 | $2.30 | 226,294 | — | — |
| 2002-11-25 | $2.30 | $2.30 | 386,522 | — | — |
| 2002-11-22 | $2.30 | $2.30 | 121,500 | — | — |
| 2002-11-21 | $2.30 | $2.30 | 79,734 | — | — |
| 2002-11-20 | $2.25 | $2.25 | 1,146,656 | — | — |
| 2002-11-19 | $2.30 | $2.30 | 469,294 | — | — |
| 2002-11-18 | $2.31 | $2.31 | 803,419 | — | — |
| 2002-11-15 | $2.25 | $2.25 | 224,016 | — | — |
| 2002-11-14 | $2.22 | $2.22 | 217,941 | — | — |
| 2002-11-13 | $2.17 | $2.17 | 387,281 | — | — |
| 2002-11-12 | $2.11 | $2.11 | 92,644 | — | — |
| 2002-11-11 | $2.09 | $2.09 | 58,472 | — | — |
| 2002-11-08 | $2.11 | $2.11 | 129,094 | — | — |
| 2002-11-07 | $2.14 | $2.14 | 864,169 | — | — |
| 2002-11-06 | $2.17 | $2.17 | 213,384 | — | — |
| 2002-11-05 | $2.22 | $2.22 | 133,650 | — | — |
| 2002-11-04 | $2.24 | $2.24 | 464,738 | — | — |
| 2002-11-01 | $2.24 | $2.24 | 261,225 | — | — |
| 2002-10-31 | $2.25 | $2.25 | 141,244 | — | — |
| 2002-10-30 | $2.23 | $2.23 | 653,822 | — | — |
| 2002-10-29 | $2.25 | $2.25 | 1,057,050 | — | — |
| 2002-10-28 | $2.17 | $2.17 | 1,161,084 | — | — |
| 2002-10-25 | $2.19 | $2.19 | 415,378 | — | — |
| 2002-10-24 | $2.24 | $2.24 | 228,572 | — | — |
| 2002-10-23 | $2.20 | $2.20 | 369,816 | — | — |
| 2002-10-22 | $2.12 | $2.12 | 337,922 | — | — |
| 2002-10-21 | $2.21 | $2.21 | 383,484 | — | — |
| 2002-10-18 | $2.18 | $2.18 | 912,769 | — | — |
| 2002-10-17 | $2.07 | $2.07 | 246,797 | — | — |
| 2002-10-16 | $1.94 | $1.94 | 117,703 | — | — |
| 2002-10-15 | $1.88 | $1.88 | 517,894 | — | — |
| 2002-10-14 | $1.83 | $1.83 | 561,938 | — | — |
| 2002-10-11 | $1.88 | $1.88 | 868,725 | — | — |
| 2002-10-10 | $1.83 | $1.83 | 405,506 | — | — |
| 2002-10-09 | $1.87 | $1.87 | 362,222 | — | — |
| 2002-10-08 | $1.89 | $1.89 | 412,341 | — | — |
| 2002-10-07 | $1.83 | $1.83 | 457,903 | — | — |
| 2002-10-04 | $1.85 | $1.85 | 398,672 | — | — |
| 2002-10-03 | $1.84 | $1.84 | 323,494 | — | — |
| 2002-10-02 | $1.86 | $1.86 | 527,006 | — | — |
| 2002-10-01 | $1.89 | $1.89 | 738,113 | — | — |
| 2002-09-30 | $1.90 | $1.90 | 1,898,438 | — | — |
| 2002-09-27 | $1.91 | $1.91 | 989,466 | — | — |
| 2002-09-26 | $2.08 | $2.08 | 320,456 | — | — |
| 2002-09-25 | $2.03 | $2.03 | 239,203 | — | — |
| 2002-09-24 | $2.00 | $2.00 | 617,372 | — | — |
| 2002-09-23 | $2.03 | $2.03 | 437,400 | — | — |
| 2002-09-20 | $2.05 | $2.05 | 753,300 | — | — |
| 2002-09-19 | $2.02 | $2.02 | 761,653 | — | — |
| 2002-09-18 | $2.12 | $2.12 | 164,025 | — | — |
| 2002-09-17 | $2.21 | $2.21 | 87,328 | — | — |
| 2002-09-16 | $2.21 | $2.21 | 222,497 | — | — |
| 2002-09-13 | $2.24 | $2.24 | 542,194 | — | — |
| 2002-09-12 | $2.20 | $2.20 | 375,891 | — | — |
| 2002-09-11 | $2.21 | $2.21 | 415,378 | — | — |
| 2002-09-10 | $2.25 | $2.25 | 687,994 | — | — |
| 2002-09-09 | $2.38 | $2.38 | 566,494 | — | — |
| 2002-09-06 | $2.39 | $2.39 | 318,178 | — | — |
| 2002-09-05 | $2.37 | $2.37 | 211,866 | — | — |
| 2002-09-04 | $2.44 | $2.44 | 509,541 | — | — |
| 2002-09-03 | $2.42 | $2.42 | 776,841 | — | — |
| 2002-08-30 | $2.39 | $2.39 | 560,419 | — | — |
| 2002-08-29 | $2.44 | $2.44 | 407,784 | — | — |
| 2002-08-28 | $2.43 | $2.43 | 501,947 | — | — |
| 2002-08-27 | $2.42 | $2.42 | 145,800 | — | — |
| 2002-08-26 | $2.47 | $2.47 | 886,950 | — | — |
| 2002-08-23 | $2.37 | $2.37 | 258,188 | — | — |
| 2002-08-22 | $2.40 | $2.40 | 110,869 | — | — |
| 2002-08-21 | $2.47 | $2.47 | 235,406 | — | — |
| 2002-08-20 | $2.44 | $2.44 | 182,250 | — | — |
| 2002-08-19 | $2.44 | $2.44 | 382,725 | — | — |
| 2002-08-16 | $2.37 | $2.37 | 86,569 | — | — |
| 2002-08-15 | $2.38 | $2.38 | 249,075 | — | — |
| 2002-08-14 | $2.28 | $2.28 | 219,459 | — | — |
| 2002-08-13 | $2.23 | $2.23 | 258,188 | — | — |
| 2002-08-12 | $2.34 | $2.34 | 119,222 | — | — |
| 2002-08-09 | $2.24 | $2.24 | 69,103 | — | — |
| 2002-08-08 | $2.27 | $2.27 | 132,131 | — | — |
| 2002-08-07 | $2.20 | $2.20 | 132,891 | — | — |
| 2002-08-06 | $2.17 | $2.17 | 1,009,209 | — | — |
| 2002-08-05 | $2.08 | $2.08 | 392,597 | — | — |
| 2002-08-02 | $2.11 | $2.11 | 1,241,578 | — | — |
| 2002-08-01 | $2.23 | $2.23 | 189,084 | — | — |
| 2002-07-31 | $2.29 | $2.29 | 559,659 | — | — |
| 2002-07-30 | $2.44 | $2.44 | 934,031 | — | — |
| 2002-07-29 | $2.55 | $2.55 | 992,503 | — | — |
| 2002-07-26 | $2.39 | $2.39 | 319,697 | — | — |
| 2002-07-25 | $2.35 | $2.35 | 933,272 | — | — |
| 2002-07-24 | $2.31 | $2.31 | 735,834 | — | — |
| 2002-07-23 | $2.16 | $2.16 | 810,253 | — | — |
| 2002-07-22 | $2.17 | $2.17 | 489,038 | — | — |
| 2002-07-19 | $2.18 | $2.18 | 256,669 | — | — |
| 2002-07-18 | $2.21 | $2.21 | 104,034 | — | — |
| 2002-07-17 | $2.24 | $2.24 | 572,569 | — | — |
| 2002-07-16 | $2.24 | $2.24 | 620,409 | — | — |
| 2002-07-15 | $2.22 | $2.22 | 1,187,663 | — | — |
| 2002-07-12 | $2.29 | $2.29 | 910,491 | — | — |
| 2002-07-11 | $2.29 | $2.29 | 1,125,394 | — | — |
| 2002-07-10 | $2.26 | $2.26 | 2,866,641 | — | — |
| 2002-07-09 | $2.37 | $2.37 | 252,872 | — | — |
| 2002-07-08 | $2.38 | $2.38 | 835,313 | — | — |
| 2002-07-05 | $2.39 | $2.39 | 282,488 | — | — |
| 2002-07-03 | $2.37 | $2.37 | 591,553 | — | — |
| 2002-07-02 | $2.42 | $2.42 | 419,934 | — | — |
| 2002-07-01 | $2.47 | $2.47 | 951,497 | — | — |
| 2002-06-28 | $2.61 | $2.61 | 1,540,013 | — | — |
| 2002-06-27 | $2.44 | $2.44 | 854,297 | — | — |
| 2002-06-26 | $2.38 | $2.38 | 924,919 | — | — |
| 2002-06-25 | $2.44 | $2.44 | 738,872 | — | — |
| 2002-06-24 | $2.37 | $2.37 | 1,000,856 | — | — |
| 2002-06-21 | $2.32 | $2.32 | 604,463 | — | — |
| 2002-06-20 | $2.33 | $2.33 | 201,234 | — | — |
| 2002-06-19 | $2.28 | $2.28 | 514,856 | — | — |
| 2002-06-18 | $2.33 | $2.33 | 232,369 | — | — |
| 2002-06-17 | $2.38 | $2.38 | 781,397 | — | — |
| 2002-06-14 | $2.27 | $2.27 | 347,034 | — | — |
| 2002-06-13 | $2.28 | $2.28 | 884,672 | — | — |
| 2002-06-12 | $2.28 | $2.28 | 1,246,134 | — | — |
| 2002-06-11 | $2.32 | $2.32 | 940,106 | — | — |
| 2002-06-10 | $2.31 | $2.31 | 794,306 | — | — |
| 2002-06-07 | $2.24 | $2.24 | 1,085,906 | — | — |
| 2002-06-06 | $2.25 | $2.25 | 1,207,406 | — | — |
| 2002-06-05 | $2.25 | $2.25 | 1,372,191 | — | — |
| 2002-06-04 | $2.19 | $2.19 | 1,622,025 | — | — |
| 2002-06-03 | $2.23 | $2.23 | 1,792,884 | — | — |
| 2002-05-31 | $2.23 | $2.23 | 1,087,425 | — | — |
| 2002-05-30 | $2.20 | $2.20 | 1,439,775 | — | — |
| 2002-05-29 | $2.22 | $2.22 | 354,628 | — | — |
| 2002-05-28 | $2.23 | $2.23 | 445,753 | — | — |
| 2002-05-24 | $2.30 | $2.30 | 246,797 | — | — |
| 2002-05-23 | $2.30 | $2.30 | 680,400 | — | — |
| 2002-05-22 | $2.22 | $2.22 | 1,088,184 | — | — |
| 2002-05-21 | $2.25 | $2.25 | 1,176,272 | — | — |
| 2002-05-20 | $2.38 | $2.38 | 994,022 | — | — |
| 2002-05-17 | $2.50 | $2.50 | 876,319 | — | — |
| 2002-05-16 | $2.49 | $2.49 | 741,150 | — | — |
| 2002-05-15 | $2.52 | $2.52 | 925,678 | — | — |
| 2002-05-14 | $2.53 | $2.53 | 904,416 | — | — |
| 2002-05-13 | $2.50 | $2.50 | 432,844 | — | — |
| 2002-05-10 | $2.50 | $2.50 | 739,631 | — | — |
| 2002-05-09 | $2.59 | $2.59 | 1,357,763 | — | — |
| 2002-05-08 | $2.60 | $2.60 | 1,154,250 | — | — |
| 2002-05-07 | $2.51 | $2.51 | 1,365,356 | — | — |
| 2002-05-06 | $2.51 | $2.51 | 1,615,950 | — | — |
| 2002-05-03 | $2.60 | $2.60 | 1,385,100 | — | — |
| 2002-05-02 | $2.60 | $2.60 | 1,858,950 | — | — |
| 2002-05-01 | $2.50 | $2.50 | 1,982,728 | — | — |
| 2002-04-30 | $2.57 | $2.57 | 1,210,444 | — | — |
| 2002-04-29 | $2.50 | $2.50 | 713,053 | — | — |
| 2002-04-26 | $2.51 | $2.51 | 312,863 | — | — |
| 2002-04-25 | $2.56 | $2.56 | 616,613 | — | — |
| 2002-04-24 | $2.55 | $2.55 | 662,934 | — | — |
| 2002-04-23 | $2.53 | $2.53 | 337,163 | — | — |
| 2002-04-22 | $2.53 | $2.53 | 3,490,088 | — | — |
| 2002-04-19 | $2.39 | $2.39 | 1,373,709 | — | — |
| 2002-04-18 | $2.36 | $2.36 | 1,685,053 | — | — |
| 2002-04-17 | $2.32 | $2.32 | 472,331 | — | — |
| 2002-04-16 | $2.34 | $2.34 | 1,025,156 | — | — |
| 2002-04-15 | $2.30 | $2.30 | 196,678 | — | — |
| 2002-04-12 | $2.31 | $2.31 | 637,116 | — | — |
| 2002-04-11 | $2.29 | $2.29 | 486,759 | — | — |
| 2002-04-10 | $2.30 | $2.30 | 1,107,928 | — | — |
| 2002-04-09 | $2.31 | $2.31 | 795,825 | — | — |
| 2002-04-08 | $2.29 | $2.29 | 605,981 | — | — |
| 2002-04-05 | $2.23 | $2.23 | 473,091 | — | — |
| 2002-04-04 | $2.28 | $2.28 | 862,650 | — | — |
| 2002-04-03 | $2.26 | $2.26 | 406,266 | — | — |
| 2002-04-02 | $2.24 | $2.24 | 422,972 | — | — |
| 2002-04-01 | $2.23 | $2.23 | 496,631 | — | — |
| 2002-03-28 | $2.30 | $2.30 | 461,700 | — | — |
| 2002-03-27 | $2.27 | $2.27 | 440,438 | — | — |
| 2002-03-26 | $2.28 | $2.28 | 355,388 | — | — |
| 2002-03-25 | $2.26 | $2.26 | 314,381 | — | — |
| 2002-03-22 | $2.29 | $2.29 | 955,294 | — | — |
| 2002-03-21 | $2.26 | $2.26 | 921,122 | — | — |
| 2002-03-20 | $2.24 | $2.24 | 1,037,306 | — | — |
| 2002-03-19 | $2.29 | $2.29 | 1,248,413 | — | — |
| 2002-03-18 | $2.23 | $2.23 | 1,897,678 | — | — |
| 2002-03-15 | $2.25 | $2.25 | 1,502,044 | — | — |
| 2002-03-14 | $2.16 | $2.16 | 729,000 | — | — |
| 2002-03-13 | $2.11 | $2.11 | 673,566 | — | — |
| 2002-03-12 | $2.17 | $2.17 | 1,042,622 | — | — |
| 2002-03-11 | $2.13 | $2.13 | 1,417,753 | — | — |
| 2002-03-08 | $2.04 | $2.04 | 201,994 | — | — |
| 2002-03-07 | $1.99 | $1.99 | 1,254,488 | — | — |
| 2002-03-06 | $1.94 | $1.94 | 860,372 | — | — |
| 2002-03-05 | $1.90 | $1.90 | 2,735,269 | — | — |
| 2002-03-04 | $1.96 | $1.96 | 1,285,622 | — | — |
| 2002-03-01 | $1.99 | $1.99 | 747,225 | — | — |
| 2002-02-28 | $1.98 | $1.98 | 1,111,725 | — | — |
| 2002-02-27 | $1.98 | $1.98 | 1,070,719 | — | — |
| 2002-02-26 | $2.10 | $2.10 | 561,938 | — | — |
| 2002-02-25 | $2.01 | $2.01 | 562,697 | — | — |
| 2002-02-22 | $1.97 | $1.97 | 519,413 | — | — |
| 2002-02-21 | $1.96 | $1.96 | 520,172 | — | — |
| 2002-02-20 | $2.00 | $2.00 | 542,953 | — | — |
| 2002-02-19 | $1.98 | $1.98 | 663,694 | — | — |
| 2002-02-15 | $1.98 | $1.98 | 296,916 | — | — |
| 2002-02-14 | $1.96 | $1.96 | 864,169 | — | — |
| 2002-02-13 | $2.00 | $2.00 | 1,016,044 | — | — |
| 2002-02-12 | $1.94 | $1.94 | 1,242,338 | — | — |
| 2002-02-11 | $1.96 | $1.96 | 1,809,591 | — | — |
| 2002-02-08 | $1.89 | $1.89 | 4,575,234 | — | — |
| 2002-02-07 | $1.86 | $1.86 | 2,279,644 | — | — |
| 2002-02-06 | $1.89 | $1.89 | 1,003,894 | — | — |
| 2002-02-05 | $1.93 | $1.93 | 277,931 | — | — |
| 2002-02-04 | $1.98 | $1.98 | 865,688 | — | — |
| 2002-02-01 | $1.98 | $1.98 | 940,866 | — | — |
| 2002-01-31 | $1.98 | $1.98 | 675,084 | — | — |
| 2002-01-30 | $1.91 | $1.91 | 788,991 | — | — |
| 2002-01-29 | $1.92 | $1.92 | 1,060,088 | — | — |
| 2002-01-28 | $2.02 | $2.02 | 1,518,750 | — | — |
| 2002-01-25 | $2.16 | $2.16 | 186,806 | — | — |
| 2002-01-24 | $2.20 | $2.20 | 513,338 | — | — |
| 2002-01-23 | $2.20 | $2.20 | 408,544 | — | — |
| 2002-01-22 | $2.13 | $2.13 | 467,016 | — | — |
| 2002-01-18 | $2.20 | $2.20 | 433,603 | — | — |
| 2002-01-17 | $2.25 | $2.25 | 3,805,228 | — | — |
| 2002-01-16 | $2.01 | $2.01 | 627,244 | — | — |
| 2002-01-15 | $1.98 | $1.98 | 610,538 | — | — |
| 2002-01-14 | $1.98 | $1.98 | 537,638 | — | — |
| 2002-01-11 | $2.06 | $2.06 | 561,938 | — | — |
| 2002-01-10 | $2.04 | $2.04 | 482,203 | — | — |
| 2002-01-09 | $2.03 | $2.03 | 1,486,856 | — | — |
| 2002-01-08 | $2.01 | $2.01 | 671,288 | — | — |
| 2002-01-07 | $2.05 | $2.05 | 2,407,219 | — | — |
| 2002-01-04 | $2.01 | $2.01 | 3,723,975 | — | — |
| 2002-01-03 | $1.90 | $1.90 | 852,019 | — | — |
| 2002-01-02 | $1.87 | $1.87 | 919,603 | — | — |