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
- 1987-08-12 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 | $2.42 | $2.65 | 355,210 | — | — |
| 2002-12-30 | $2.32 | $2.53 | 159,357 | — | — |
| 2002-12-27 | $2.16 | $2.36 | 309,242 | — | — |
| 2002-12-26 | $1.85 | $2.02 | 15,323 | — | — |
| 2002-12-24 | $1.81 | $1.98 | 26,188 | — | — |
| 2002-12-23 | $1.78 | $1.94 | 30,367 | — | — |
| 2002-12-20 | $1.90 | $2.08 | 32,039 | — | — |
| 2002-12-19 | $1.84 | $2.01 | 74,664 | — | — |
| 2002-12-18 | $1.53 | $1.67 | 5,851 | — | — |
| 2002-12-17 | $1.46 | $1.59 | 11,701 | — | — |
| 2002-12-16 | $1.41 | $1.54 | 10,865 | — | — |
| 2002-12-13 | $1.38 | $1.51 | 10,587 | — | — |
| 2002-12-12 | $1.43 | $1.56 | 2,786 | — | — |
| 2002-12-11 | $1.44 | $1.57 | 4,179 | — | — |
| 2002-12-10 | $1.47 | $1.61 | 6,686 | — | — |
| 2002-12-09 | $1.44 | $1.57 | 10,308 | — | — |
| 2002-12-06 | $1.49 | $1.63 | 3,900 | — | — |
| 2002-12-05 | $1.50 | $1.64 | 6,965 | — | — |
| 2002-12-04 | $1.47 | $1.61 | 3,343 | — | — |
| 2002-12-03 | $1.47 | $1.61 | 8,358 | — | — |
| 2002-12-02 | $1.56 | $1.71 | 13,373 | — | — |
| 2002-11-29 | $1.69 | $1.84 | 53,490 | — | — |
| 2002-11-27 | $1.53 | $1.67 | 15,601 | — | — |
| 2002-11-26 | $1.44 | $1.57 | 17,273 | — | — |
| 2002-11-25 | $1.40 | $1.53 | 1,672 | — | — |
| 2002-11-22 | $1.44 | $1.57 | 36,496 | — | — |
| 2002-11-21 | $1.49 | $1.63 | 138,741 | — | — |
| 2002-11-20 | $1.15 | $1.25 | 0 | — | — |
| 2002-11-19 | $1.15 | $1.25 | 8,079 | — | — |
| 2002-11-18 | $1.11 | $1.22 | 4,458 | — | — |
| 2002-11-15 | $1.13 | $1.24 | 1,393 | — | — |
| 2002-11-14 | $1.14 | $1.24 | 14,208 | — | — |
| 2002-11-13 | $1.13 | $1.23 | 6,129 | — | — |
| 2002-11-12 | $1.11 | $1.22 | 1,950 | — | — |
| 2002-11-11 | $1.13 | $1.23 | 0 | — | — |
| 2002-11-08 | $1.13 | $1.23 | 1,950 | — | — |
| 2002-11-07 | $1.15 | $1.25 | 22,566 | — | — |
| 2002-11-06 | $1.15 | $1.25 | 7,522 | — | — |
| 2002-11-05 | $1.00 | $1.09 | 16,437 | — | — |
| 2002-11-04 | $1.04 | $1.14 | 11,422 | — | — |
| 2002-11-01 | $1.08 | $1.18 | 557 | — | — |
| 2002-10-31 | $1.04 | $1.14 | 6,965 | — | — |
| 2002-10-30 | $1.15 | $1.25 | 18,109 | — | — |
| 2002-10-29 | $1.08 | $1.18 | 557 | — | — |
| 2002-10-28 | $1.11 | $1.22 | 0 | — | — |
| 2002-10-25 | $1.11 | $1.22 | 1,672 | — | — |
| 2002-10-24 | $1.08 | $1.18 | 21,173 | — | — |
| 2002-10-23 | $1.11 | $1.22 | 1,950 | — | — |
| 2002-10-22 | $1.11 | $1.21 | 3,065 | — | — |
| 2002-10-21 | $0.99 | $1.08 | 6,129 | — | — |
| 2002-10-18 | $0.99 | $1.08 | 1,672 | — | — |
| 2002-10-17 | $1.01 | $1.10 | 4,736 | — | — |
| 2002-10-16 | $0.94 | $1.03 | 19,502 | — | — |
| 2002-10-15 | $0.97 | $1.05 | 40,675 | — | — |
| 2002-10-14 | $0.93 | $1.02 | 16,159 | — | — |
| 2002-10-11 | $0.98 | $1.07 | 4,458 | — | — |
| 2002-10-10 | $1.01 | $1.10 | 17,273 | — | — |
| 2002-10-09 | $1.04 | $1.14 | 279 | — | — |
| 2002-10-08 | $1.04 | $1.14 | 4,736 | — | — |
| 2002-10-07 | $1.03 | $1.12 | 0 | — | — |
| 2002-10-04 | $1.03 | $1.12 | 0 | — | — |
| 2002-10-03 | $1.03 | $1.12 | 8,358 | — | — |
| 2002-10-02 | $1.04 | $1.13 | 6,686 | — | — |
| 2002-10-01 | $1.05 | $1.14 | 9,751 | — | — |
| 2002-09-30 | $1.08 | $1.18 | 5,572 | — | — |
| 2002-09-27 | $1.05 | $1.15 | 1,672 | — | — |
| 2002-09-26 | $1.12 | $1.22 | 1,672 | — | — |
| 2002-09-25 | $1.11 | $1.21 | 0 | — | — |
| 2002-09-24 | $1.11 | $1.21 | 557 | — | — |
| 2002-09-23 | $1.17 | $1.27 | 1,950 | — | — |
| 2002-09-20 | $1.21 | $1.33 | 836 | — | — |
| 2002-09-19 | $1.27 | $1.38 | 40,954 | — | — |
| 2002-09-18 | $1.04 | $1.14 | 1,672 | — | — |
| 2002-09-17 | $1.06 | $1.15 | 1,114 | — | — |
| 2002-09-16 | $1.03 | $1.13 | 76,893 | — | — |
| 2002-09-13 | $1.04 | $1.14 | 30,367 | — | — |
| 2002-09-12 | $1.11 | $1.22 | 557 | — | — |
| 2002-09-11 | $1.20 | $1.31 | 1,950 | — | — |
| 2002-09-10 | $1.10 | $1.20 | 1,114 | — | — |
| 2002-09-09 | $1.09 | $1.20 | 5,572 | — | — |
| 2002-09-06 | $1.11 | $1.22 | 5,851 | — | — |
| 2002-09-05 | $1.18 | $1.29 | 0 | — | — |
| 2002-09-04 | $1.18 | $1.29 | 46,247 | — | — |
| 2002-09-03 | $1.11 | $1.21 | 3,065 | — | — |
| 2002-08-30 | $1.21 | $1.32 | 15,323 | — | — |
| 2002-08-29 | $1.11 | $1.22 | 0 | — | — |
| 2002-08-28 | $1.11 | $1.22 | 7,522 | — | — |
| 2002-08-27 | $1.04 | $1.13 | 44,854 | — | — |
| 2002-08-26 | $1.17 | $1.27 | 1,672 | — | — |
| 2002-08-23 | $1.27 | $1.39 | 0 | — | — |
| 2002-08-22 | $1.27 | $1.39 | 0 | — | — |
| 2002-08-21 | $1.27 | $1.39 | 2,229 | — | — |
| 2002-08-20 | $1.35 | $1.47 | 66,027 | — | — |
| 2002-08-19 | $1.11 | $1.22 | 47,919 | — | — |
| 2002-08-16 | $1.35 | $1.47 | 16,437 | — | — |
| 2002-08-15 | $1.42 | $1.55 | 2,507 | — | — |
| 2002-08-14 | $1.62 | $1.76 | 19,502 | — | — |
| 2002-08-13 | $1.47 | $1.61 | 0 | — | — |
| 2002-08-12 | $1.47 | $1.61 | 11,144 | — | — |
| 2002-08-09 | $1.44 | $1.57 | 11,701 | — | — |
| 2002-08-08 | $1.35 | $1.47 | 7,801 | — | — |
| 2002-08-07 | $1.18 | $1.29 | 13,651 | — | — |
| 2002-08-06 | $1.50 | $1.64 | 1,393 | — | — |
| 2002-08-05 | $1.29 | $1.41 | 0 | — | — |
| 2002-08-02 | $1.29 | $1.41 | 19,780 | — | — |
| 2002-08-01 | $1.44 | $1.57 | 5,293 | — | — |
| 2002-07-31 | $1.58 | $1.72 | 14,487 | — | — |
| 2002-07-30 | $1.58 | $1.72 | 0 | — | — |
| 2002-07-29 | $1.58 | $1.72 | 5,015 | — | — |
| 2002-07-26 | $1.34 | $1.46 | 0 | — | — |
| 2002-07-25 | $1.34 | $1.46 | 836 | — | — |
| 2002-07-24 | $1.29 | $1.41 | 20,059 | — | — |
| 2002-07-23 | $1.20 | $1.31 | 8,079 | — | — |
| 2002-07-22 | $1.44 | $1.57 | 43,182 | — | — |
| 2002-07-19 | $1.56 | $1.71 | 5,572 | — | — |
| 2002-07-18 | $1.62 | $1.76 | 2,507 | — | — |
| 2002-07-17 | $1.62 | $1.76 | 1,114 | — | — |
| 2002-07-16 | $1.70 | $1.86 | 4,458 | — | — |
| 2002-07-15 | $1.83 | $2.00 | 7,522 | — | — |
| 2002-07-12 | $1.85 | $2.02 | 15,880 | — | — |
| 2002-07-11 | $1.79 | $1.96 | 40,396 | — | — |
| 2002-07-10 | $1.97 | $2.16 | 37,053 | — | — |
| 2002-07-09 | $2.20 | $2.40 | 2,507 | — | — |
| 2002-07-08 | $2.19 | $2.39 | 101,130 | — | — |
| 2002-07-05 | $2.30 | $2.51 | 836 | — | — |
| 2002-07-03 | $2.19 | $2.40 | 108,931 | — | — |
| 2002-07-02 | $2.24 | $2.45 | 49,590 | — | — |
| 2002-07-01 | $2.23 | $2.43 | 41,232 | — | — |
| 2002-06-28 | $2.44 | $2.67 | 111,717 | — | — |
| 2002-06-27 | $2.31 | $2.52 | 91,101 | — | — |
| 2002-06-26 | $2.19 | $2.39 | 55,441 | — | — |
| 2002-06-25 | $2.19 | $2.39 | 50,426 | — | — |
| 2002-06-24 | $2.24 | $2.45 | 88,315 | — | — |
| 2002-06-21 | $1.88 | $2.06 | 28,138 | — | — |
| 2002-06-20 | $1.79 | $1.96 | 39,282 | — | — |
| 2002-06-19 | $1.56 | $1.71 | 81,350 | — | — |
| 2002-06-18 | $1.83 | $2.00 | 2,229 | — | — |
| 2002-06-17 | $1.81 | $1.97 | 8,079 | — | — |
| 2002-06-14 | $1.80 | $1.97 | 19,223 | — | — |
| 2002-06-13 | $1.86 | $2.03 | 11,144 | — | — |
| 2002-06-12 | $1.86 | $2.03 | 5,851 | — | — |
| 2002-06-11 | $1.79 | $1.96 | 13,094 | — | — |
| 2002-06-10 | $1.81 | $1.98 | 23,959 | — | — |
| 2002-06-07 | $1.83 | $2.00 | 4,736 | — | — |
| 2002-06-06 | $1.87 | $2.04 | 47,361 | — | — |
| 2002-06-05 | $1.74 | $1.90 | 105,031 | — | — |
| 2002-06-04 | $1.81 | $1.98 | 81,907 | — | — |
| 2002-06-03 | $1.97 | $2.15 | 108,374 | — | — |
| 2002-05-31 | $1.66 | $1.82 | 102,523 | — | — |
| 2002-05-30 | $1.50 | $1.63 | 69,370 | — | — |
| 2002-05-29 | $1.34 | $1.47 | 9,751 | — | — |
| 2002-05-28 | $1.34 | $1.47 | 14,487 | — | — |
| 2002-05-24 | $1.40 | $1.53 | 74,664 | — | — |
| 2002-05-23 | $1.15 | $1.25 | 59,341 | — | — |
| 2002-05-22 | $1.15 | $1.25 | 59,898 | — | — |
| 2002-05-21 | $1.09 | $1.20 | 0 | — | — |
| 2002-05-20 | $1.09 | $1.20 | 25,074 | — | — |
| 2002-05-17 | $1.10 | $1.20 | 1,672 | — | — |
| 2002-05-16 | $1.17 | $1.27 | 0 | — | — |
| 2002-05-15 | $1.17 | $1.27 | 15,880 | — | — |
| 2002-05-14 | $1.17 | $1.27 | 557 | — | — |
| 2002-05-13 | $1.07 | $1.16 | 3,900 | — | — |
| 2002-05-10 | $0.93 | $1.02 | 7,522 | — | — |
| 2002-05-09 | $0.92 | $1.00 | 15,044 | — | — |
| 2002-05-08 | $0.93 | $1.02 | 28,695 | — | — |
| 2002-05-07 | $0.90 | $0.98 | 107,538 | — | — |
| 2002-05-06 | $1.08 | $1.18 | 35,660 | — | — |
| 2002-05-03 | $1.04 | $1.14 | 52,376 | — | — |
| 2002-05-02 | $1.08 | $1.18 | 21,452 | — | — |
| 2002-05-01 | $1.18 | $1.29 | 28,974 | — | — |
| 2002-04-30 | $1.22 | $1.34 | 14,766 | — | — |
| 2002-04-29 | $1.47 | $1.61 | 557 | — | — |
| 2002-04-26 | $1.51 | $1.65 | 1,393 | — | — |
| 2002-04-25 | $1.52 | $1.66 | 836 | — | — |
| 2002-04-24 | $1.45 | $1.59 | 31,481 | — | — |
| 2002-04-23 | $1.26 | $1.37 | 279 | — | — |
| 2002-04-22 | $1.36 | $1.49 | 2,507 | — | — |
| 2002-04-19 | $1.44 | $1.57 | 18,666 | — | — |
| 2002-04-18 | $1.44 | $1.57 | 1,114 | — | — |
| 2002-04-17 | $1.39 | $1.52 | 3,343 | — | — |
| 2002-04-16 | $1.45 | $1.58 | 20,059 | — | — |
| 2002-04-15 | $1.44 | $1.57 | 61,570 | — | — |
| 2002-04-12 | $1.34 | $1.47 | 13,373 | — | — |
| 2002-04-11 | $1.24 | $1.35 | 12,258 | — | — |
| 2002-04-10 | $1.24 | $1.35 | 24,795 | — | — |
| 2002-04-09 | $1.22 | $1.33 | 19,223 | — | — |
| 2002-04-08 | $1.13 | $1.23 | 28,974 | — | — |
| 2002-04-05 | $1.17 | $1.27 | 28,138 | — | — |
| 2002-04-04 | $1.04 | $1.14 | 16,716 | — | — |
| 2002-04-03 | $0.90 | $0.99 | 0 | — | — |
| 2002-04-02 | $0.90 | $0.99 | 279 | — | — |
| 2002-04-01 | $0.91 | $1.00 | 0 | — | — |
| 2002-03-28 | $0.91 | $1.00 | 7,801 | — | — |
| 2002-03-27 | $0.90 | $0.98 | 0 | — | — |
| 2002-03-26 | $0.90 | $0.98 | 1,114 | — | — |
| 2002-03-25 | $0.90 | $0.98 | 4,736 | — | — |
| 2002-03-22 | $0.90 | $0.98 | 4,736 | — | — |
| 2002-03-21 | $0.90 | $0.98 | 2,507 | — | — |
| 2002-03-20 | $0.94 | $1.02 | 0 | — | — |
| 2002-03-19 | $0.94 | $1.02 | 0 | — | — |
| 2002-03-18 | $0.94 | $1.02 | 3,622 | — | — |
| 2002-03-15 | $0.97 | $1.05 | 2,229 | — | — |
| 2002-03-14 | $0.92 | $1.00 | 5,015 | — | — |
| 2002-03-13 | $0.97 | $1.06 | 279 | — | — |
| 2002-03-12 | $0.90 | $0.98 | 1,950 | — | — |
| 2002-03-11 | $0.97 | $1.06 | 5,293 | — | — |
| 2002-03-08 | $0.89 | $0.97 | 1,672 | — | — |
| 2002-03-07 | $0.89 | $0.97 | 0 | — | — |
| 2002-03-06 | $0.89 | $0.97 | 279 | — | — |
| 2002-03-05 | $0.90 | $0.98 | 0 | — | — |
| 2002-03-04 | $0.90 | $0.98 | 0 | — | — |
| 2002-03-01 | $0.90 | $0.98 | 10,587 | — | — |
| 2002-02-28 | $0.90 | $0.98 | 0 | — | — |
| 2002-02-27 | $0.90 | $0.98 | 279 | — | — |
| 2002-02-26 | $0.89 | $0.97 | 1,672 | — | — |
| 2002-02-25 | $0.90 | $0.98 | 557 | — | — |
| 2002-02-22 | $0.95 | $1.04 | 22,009 | — | — |
| 2002-02-21 | $0.95 | $1.04 | 0 | — | — |
| 2002-02-20 | $0.95 | $1.04 | 0 | — | — |
| 2002-02-19 | $0.95 | $1.04 | 0 | — | — |
| 2002-02-15 | $0.95 | $1.04 | 19,780 | — | — |
| 2002-02-14 | $0.95 | $1.04 | 10,308 | — | — |
| 2002-02-13 | $0.95 | $1.04 | 80,793 | — | — |
| 2002-02-12 | $1.01 | $1.11 | 1,950 | — | — |
| 2002-02-11 | $0.95 | $1.04 | 3,065 | — | — |
| 2002-02-08 | $1.02 | $1.12 | 0 | — | — |
| 2002-02-07 | $1.02 | $1.12 | 0 | — | — |
| 2002-02-06 | $1.02 | $1.12 | 1,950 | — | — |
| 2002-02-05 | $1.04 | $1.13 | 0 | — | — |
| 2002-02-04 | $1.04 | $1.13 | 557 | — | — |
| 2002-02-01 | $0.95 | $1.04 | 0 | — | — |
| 2002-01-31 | $0.95 | $1.04 | 0 | — | — |
| 2002-01-30 | $0.95 | $1.04 | 1,393 | — | — |
| 2002-01-29 | $0.90 | $0.99 | 0 | — | — |
| 2002-01-28 | $0.90 | $0.99 | 5,015 | — | — |
| 2002-01-25 | $0.90 | $0.99 | 14,208 | — | — |
| 2002-01-24 | $0.90 | $0.98 | 6,686 | — | — |
| 2002-01-23 | $0.99 | $1.08 | 7,244 | — | — |
| 2002-01-22 | $1.06 | $1.16 | 6,965 | — | — |
| 2002-01-18 | $0.92 | $1.01 | 0 | — | — |
| 2002-01-17 | $0.92 | $1.01 | 836 | — | — |
| 2002-01-16 | $0.94 | $1.03 | 0 | — | — |
| 2002-01-15 | $0.94 | $1.03 | 2,229 | — | — |
| 2002-01-14 | $0.97 | $1.05 | 8,358 | — | — |
| 2002-01-11 | $0.93 | $1.02 | 6,965 | — | — |
| 2002-01-10 | $0.94 | $1.03 | 557 | — | — |
| 2002-01-09 | $0.97 | $1.06 | 4,736 | — | — |
| 2002-01-08 | $0.86 | $0.94 | 0 | — | — |
| 2002-01-07 | $0.86 | $0.94 | 2,229 | — | — |
| 2002-01-04 | $0.84 | $0.92 | 6,129 | — | — |
| 2002-01-03 | $0.83 | $0.91 | 0 | — | — |
| 2002-01-02 | $0.83 | $0.91 | 7,313 | — | — |