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
- 1994-10-21 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 | $3.18 | $3.18 | 73,500 | — | — |
| 2002-12-30 | $3.10 | $3.10 | 165,900 | — | — |
| 2002-12-27 | $3.13 | $3.13 | 20,700 | — | — |
| 2002-12-26 | $3.12 | $3.12 | 58,500 | — | — |
| 2002-12-24 | $3.15 | $3.15 | 39,000 | — | — |
| 2002-12-23 | $3.10 | $3.10 | 104,100 | — | — |
| 2002-12-20 | $3.17 | $3.17 | 326,400 | — | — |
| 2002-12-19 | $3.05 | $3.05 | 182,700 | — | — |
| 2002-12-18 | $2.93 | $2.93 | 130,800 | — | — |
| 2002-12-17 | $2.88 | $2.88 | 202,200 | — | — |
| 2002-12-16 | $2.80 | $2.80 | 36,600 | — | — |
| 2002-12-13 | $2.75 | $2.75 | 6,000 | — | — |
| 2002-12-12 | $2.82 | $2.82 | 70,200 | — | — |
| 2002-12-11 | $2.80 | $2.80 | 25,800 | — | — |
| 2002-12-10 | $2.75 | $2.75 | 47,100 | — | — |
| 2002-12-09 | $2.82 | $2.82 | 60,000 | — | — |
| 2002-12-06 | $2.83 | $2.83 | 80,100 | — | — |
| 2002-12-05 | $2.84 | $2.84 | 124,500 | — | — |
| 2002-12-04 | $2.91 | $2.91 | 72,000 | — | — |
| 2002-12-03 | $2.92 | $2.92 | 98,400 | — | — |
| 2002-12-02 | $2.91 | $2.91 | 116,700 | — | — |
| 2002-11-29 | $2.75 | $2.75 | 90,900 | — | — |
| 2002-11-27 | $2.67 | $2.67 | 386,100 | — | — |
| 2002-11-26 | $2.64 | $2.64 | 35,100 | — | — |
| 2002-11-25 | $2.68 | $2.68 | 115,500 | — | — |
| 2002-11-22 | $2.66 | $2.66 | 40,800 | — | — |
| 2002-11-21 | $2.69 | $2.69 | 45,900 | — | — |
| 2002-11-20 | $2.70 | $2.70 | 72,900 | — | — |
| 2002-11-19 | $2.68 | $2.68 | 98,400 | — | — |
| 2002-11-18 | $2.67 | $2.67 | 193,800 | — | — |
| 2002-11-15 | $2.57 | $2.57 | 60,000 | — | — |
| 2002-11-14 | $2.58 | $2.58 | 174,300 | — | — |
| 2002-11-13 | $2.53 | $2.53 | 52,200 | — | — |
| 2002-11-12 | $2.56 | $2.56 | 155,100 | — | — |
| 2002-11-11 | $2.42 | $2.42 | 7,500 | — | — |
| 2002-11-08 | $2.42 | $2.42 | 35,400 | — | — |
| 2002-11-07 | $2.47 | $2.47 | 39,300 | — | — |
| 2002-11-06 | $2.53 | $2.53 | 95,100 | — | — |
| 2002-11-05 | $2.38 | $2.38 | 105,900 | — | — |
| 2002-11-04 | $2.41 | $2.41 | 113,400 | — | — |
| 2002-11-01 | $2.51 | $2.51 | 156,300 | — | — |
| 2002-10-31 | $2.65 | $2.65 | 503,400 | — | — |
| 2002-10-30 | $2.50 | $2.50 | 478,800 | — | — |
| 2002-10-29 | $2.05 | $2.05 | 42,900 | — | — |
| 2002-10-28 | $2.07 | $2.07 | 54,600 | — | — |
| 2002-10-25 | $1.85 | $1.85 | 36,600 | — | — |
| 2002-10-24 | $1.81 | $1.81 | 28,800 | — | — |
| 2002-10-23 | $1.81 | $1.81 | 34,500 | — | — |
| 2002-10-22 | $1.86 | $1.86 | 58,200 | — | — |
| 2002-10-21 | $1.86 | $1.86 | 56,400 | — | — |
| 2002-10-18 | $1.75 | $1.75 | 29,100 | — | — |
| 2002-10-17 | $1.80 | $1.80 | 20,700 | — | — |
| 2002-10-16 | $1.79 | $1.79 | 43,800 | — | — |
| 2002-10-15 | $1.75 | $1.75 | 68,700 | — | — |
| 2002-10-14 | $1.61 | $1.61 | 26,100 | — | — |
| 2002-10-11 | $1.50 | $1.50 | 247,500 | — | — |
| 2002-10-10 | $1.44 | $1.44 | 84,600 | — | — |
| 2002-10-09 | $1.37 | $1.37 | 11,100 | — | — |
| 2002-10-08 | $1.47 | $1.47 | 45,000 | — | — |
| 2002-10-07 | $1.48 | $1.48 | 900 | — | — |
| 2002-10-04 | $1.56 | $1.56 | 24,000 | — | — |
| 2002-10-03 | $1.50 | $1.50 | 195,900 | — | — |
| 2002-10-02 | $1.62 | $1.62 | 9,300 | — | — |
| 2002-10-01 | $1.65 | $1.65 | 75,000 | — | — |
| 2002-09-30 | $1.61 | $1.61 | 39,300 | — | — |
| 2002-09-27 | $1.65 | $1.65 | 54,900 | — | — |
| 2002-09-26 | $1.70 | $1.70 | 42,000 | — | — |
| 2002-09-25 | $1.73 | $1.73 | 4,800 | — | — |
| 2002-09-24 | $1.70 | $1.70 | 11,400 | — | — |
| 2002-09-23 | $1.69 | $1.69 | 3,000 | — | — |
| 2002-09-20 | $1.66 | $1.66 | 78,900 | — | — |
| 2002-09-19 | $1.75 | $1.75 | 25,500 | — | — |
| 2002-09-18 | $1.78 | $1.78 | 14,100 | — | — |
| 2002-09-17 | $1.80 | $1.80 | 31,500 | — | — |
| 2002-09-16 | $1.78 | $1.78 | 22,200 | — | — |
| 2002-09-13 | $1.80 | $1.80 | 8,400 | — | — |
| 2002-09-12 | $1.84 | $1.84 | 25,500 | — | — |
| 2002-09-11 | $1.78 | $1.78 | 18,300 | — | — |
| 2002-09-10 | $1.81 | $1.81 | 25,800 | — | — |
| 2002-09-09 | $1.72 | $1.72 | 25,500 | — | — |
| 2002-09-06 | $1.69 | $1.69 | 30,000 | — | — |
| 2002-09-05 | $1.73 | $1.73 | 32,700 | — | — |
| 2002-09-04 | $1.67 | $1.67 | 6,300 | — | — |
| 2002-09-03 | $1.70 | $1.70 | 11,400 | — | — |
| 2002-08-30 | $1.73 | $1.73 | 65,400 | — | — |
| 2002-08-29 | $1.65 | $1.65 | 111,000 | — | — |
| 2002-08-28 | $1.68 | $1.68 | 29,700 | — | — |
| 2002-08-27 | $1.72 | $1.72 | 43,200 | — | — |
| 2002-08-26 | $1.69 | $1.69 | 47,400 | — | — |
| 2002-08-23 | $1.71 | $1.71 | 61,200 | — | — |
| 2002-08-22 | $1.74 | $1.74 | 130,500 | — | — |
| 2002-08-21 | $1.70 | $1.70 | 83,100 | — | — |
| 2002-08-20 | $1.70 | $1.70 | 41,100 | — | — |
| 2002-08-19 | $1.77 | $1.77 | 74,400 | — | — |
| 2002-08-16 | $1.59 | $1.59 | 82,500 | — | — |
| 2002-08-15 | $1.59 | $1.59 | 33,600 | — | — |
| 2002-08-14 | $1.68 | $1.68 | 37,800 | — | — |
| 2002-08-13 | $1.83 | $1.83 | 7,500 | — | — |
| 2002-08-12 | $1.80 | $1.80 | 18,600 | — | — |
| 2002-08-09 | $1.87 | $1.87 | 12,600 | — | — |
| 2002-08-08 | $1.87 | $1.87 | 0 | — | — |
| 2002-08-07 | $1.87 | $1.87 | 1,200 | — | — |
| 2002-08-06 | $1.90 | $1.90 | 25,200 | — | — |
| 2002-08-05 | $1.78 | $1.78 | 2,100 | — | — |
| 2002-08-02 | $1.87 | $1.87 | 93,300 | — | — |
| 2002-08-01 | $2.06 | $2.06 | 35,700 | — | — |
| 2002-07-31 | $2.13 | $2.13 | 32,100 | — | — |
| 2002-07-30 | $2.09 | $2.09 | 11,400 | — | — |
| 2002-07-29 | $2.09 | $2.09 | 33,900 | — | — |
| 2002-07-26 | $2.04 | $2.04 | 59,100 | — | — |
| 2002-07-25 | $1.91 | $1.91 | 140,100 | — | — |
| 2002-07-24 | $1.86 | $1.86 | 119,700 | — | — |
| 2002-07-23 | $1.73 | $1.73 | 54,000 | — | — |
| 2002-07-22 | $1.82 | $1.82 | 139,500 | — | — |
| 2002-07-19 | $1.90 | $1.90 | 7,800 | — | — |
| 2002-07-18 | $2.00 | $2.00 | 43,200 | — | — |
| 2002-07-17 | $1.95 | $1.95 | 82,800 | — | — |
| 2002-07-16 | $2.04 | $2.04 | 24,600 | — | — |
| 2002-07-15 | $2.14 | $2.14 | 45,900 | — | — |
| 2002-07-12 | $2.20 | $2.20 | 171,900 | — | — |
| 2002-07-11 | $2.04 | $2.04 | 46,200 | — | — |
| 2002-07-10 | $2.18 | $2.18 | 31,500 | — | — |
| 2002-07-09 | $2.19 | $2.19 | 93,300 | — | — |
| 2002-07-08 | $2.29 | $2.29 | 63,300 | — | — |
| 2002-07-05 | $2.32 | $2.32 | 5,100 | — | — |
| 2002-07-03 | $2.34 | $2.34 | 52,500 | — | — |
| 2002-07-02 | $2.60 | $2.60 | 192,600 | — | — |
| 2002-07-01 | $2.62 | $2.62 | 75,300 | — | — |
| 2002-06-28 | $2.51 | $2.51 | 35,700 | — | — |
| 2002-06-27 | $2.29 | $2.29 | 7,500 | — | — |
| 2002-06-26 | $2.31 | $2.31 | 359,100 | — | — |
| 2002-06-25 | $2.32 | $2.32 | 7,800 | — | — |
| 2002-06-24 | $2.30 | $2.30 | 14,400 | — | — |
| 2002-06-21 | $2.30 | $2.30 | 17,700 | — | — |
| 2002-06-20 | $2.33 | $2.33 | 64,200 | — | — |
| 2002-06-19 | $2.49 | $2.49 | 39,300 | — | — |
| 2002-06-18 | $2.50 | $2.50 | 42,300 | — | — |
| 2002-06-17 | $2.50 | $2.50 | 54,300 | — | — |
| 2002-06-14 | $2.37 | $2.37 | 42,300 | — | — |
| 2002-06-13 | $2.27 | $2.27 | 11,100 | — | — |
| 2002-06-12 | $2.22 | $2.22 | 25,500 | — | — |
| 2002-06-11 | $2.22 | $2.22 | 54,000 | — | — |
| 2002-06-10 | $2.34 | $2.34 | 59,100 | — | — |
| 2002-06-07 | $2.15 | $2.15 | 50,700 | — | — |
| 2002-06-06 | $2.27 | $2.27 | 27,900 | — | — |
| 2002-06-05 | $2.33 | $2.33 | 16,800 | — | — |
| 2002-06-04 | $2.34 | $2.34 | 75,000 | — | — |
| 2002-06-03 | $2.34 | $2.34 | 117,900 | — | — |
| 2002-05-31 | $2.17 | $2.17 | 43,500 | — | — |
| 2002-05-30 | $2.09 | $2.09 | 15,300 | — | — |
| 2002-05-29 | $2.09 | $2.09 | 33,000 | — | — |
| 2002-05-28 | $2.15 | $2.15 | 8,100 | — | — |
| 2002-05-24 | $2.14 | $2.14 | 57,600 | — | — |
| 2002-05-23 | $2.12 | $2.12 | 78,900 | — | — |
| 2002-05-22 | $2.09 | $2.09 | 42,000 | — | — |
| 2002-05-21 | $2.10 | $2.10 | 170,700 | — | — |
| 2002-05-20 | $2.09 | $2.09 | 85,500 | — | — |
| 2002-05-17 | $2.05 | $2.05 | 21,900 | — | — |
| 2002-05-16 | $2.03 | $2.03 | 24,300 | — | — |
| 2002-05-15 | $2.05 | $2.05 | 45,600 | — | — |
| 2002-05-14 | $2.01 | $2.01 | 222,000 | — | — |
| 2002-05-13 | $2.10 | $2.10 | 33,000 | — | — |
| 2002-05-10 | $2.07 | $2.07 | 59,100 | — | — |
| 2002-05-09 | $2.10 | $2.10 | 80,100 | — | — |
| 2002-05-08 | $2.12 | $2.12 | 69,600 | — | — |
| 2002-05-07 | $2.02 | $2.02 | 40,800 | — | — |
| 2002-05-06 | $2.00 | $2.00 | 194,100 | — | — |
| 2002-05-03 | $2.09 | $2.09 | 157,500 | — | — |
| 2002-05-02 | $2.18 | $2.18 | 143,700 | — | — |
| 2002-05-01 | $2.15 | $2.15 | 110,700 | — | — |
| 2002-04-30 | $2.08 | $2.08 | 24,900 | — | — |
| 2002-04-29 | $2.10 | $2.10 | 165,900 | — | — |
| 2002-04-26 | $2.08 | $2.08 | 77,700 | — | — |
| 2002-04-25 | $2.09 | $2.09 | 123,000 | — | — |
| 2002-04-24 | $2.27 | $2.27 | 167,100 | — | — |
| 2002-04-23 | $2.17 | $2.17 | 180,000 | — | — |
| 2002-04-22 | $2.02 | $2.02 | 163,200 | — | — |
| 2002-04-19 | $2.03 | $2.03 | 100,200 | — | — |
| 2002-04-18 | $2.15 | $2.15 | 54,000 | — | — |
| 2002-04-17 | $2.15 | $2.15 | 119,700 | — | — |
| 2002-04-16 | $2.15 | $2.15 | 171,900 | — | — |
| 2002-04-15 | $2.17 | $2.17 | 554,400 | — | — |
| 2002-04-12 | $2.40 | $2.40 | 938,100 | — | — |
| 2002-04-11 | $2.53 | $2.53 | 135,600 | — | — |
| 2002-04-10 | $2.55 | $2.55 | 174,600 | — | — |
| 2002-04-09 | $2.34 | $2.34 | 89,100 | — | — |
| 2002-04-08 | $2.49 | $2.49 | 167,700 | — | — |
| 2002-04-05 | $2.57 | $2.57 | 62,700 | — | — |
| 2002-04-04 | $2.56 | $2.56 | 303,300 | — | — |
| 2002-04-03 | $2.75 | $2.75 | 230,100 | — | — |
| 2002-04-02 | $2.83 | $2.83 | 138,600 | — | — |
| 2002-04-01 | $2.93 | $2.93 | 129,600 | — | — |
| 2002-03-28 | $3.02 | $3.02 | 54,300 | — | — |
| 2002-03-27 | $3.00 | $3.00 | 140,700 | — | — |
| 2002-03-26 | $2.90 | $2.90 | 256,800 | — | — |
| 2002-03-25 | $3.17 | $3.17 | 79,800 | — | — |
| 2002-03-22 | $3.10 | $3.10 | 50,400 | — | — |
| 2002-03-21 | $3.23 | $3.23 | 107,100 | — | — |
| 2002-03-20 | $3.23 | $3.23 | 201,900 | — | — |
| 2002-03-19 | $3.37 | $3.37 | 947,100 | — | — |
| 2002-03-18 | $2.88 | $2.88 | 44,400 | — | — |
| 2002-03-15 | $2.87 | $2.87 | 163,800 | — | — |
| 2002-03-14 | $2.86 | $2.86 | 84,000 | — | — |
| 2002-03-13 | $2.86 | $2.86 | 49,200 | — | — |
| 2002-03-12 | $2.88 | $2.88 | 28,800 | — | — |
| 2002-03-11 | $2.89 | $2.89 | 140,700 | — | — |
| 2002-03-08 | $2.92 | $2.92 | 522,600 | — | — |
| 2002-03-07 | $2.93 | $2.93 | 319,500 | — | — |
| 2002-03-06 | $3.00 | $3.00 | 137,100 | — | — |
| 2002-03-05 | $2.96 | $2.96 | 164,400 | — | — |
| 2002-03-04 | $3.00 | $3.00 | 373,200 | — | — |
| 2002-03-01 | $2.90 | $2.90 | 115,500 | — | — |
| 2002-02-28 | $2.90 | $2.90 | 192,300 | — | — |
| 2002-02-27 | $2.79 | $2.79 | 146,700 | — | — |
| 2002-02-26 | $2.99 | $2.99 | 229,200 | — | — |
| 2002-02-25 | $3.13 | $3.13 | 283,500 | — | — |
| 2002-02-22 | $2.82 | $2.82 | 141,600 | — | — |
| 2002-02-21 | $2.81 | $2.81 | 138,000 | — | — |
| 2002-02-20 | $3.03 | $3.03 | 461,400 | — | — |
| 2002-02-19 | $2.91 | $2.91 | 689,100 | — | — |
| 2002-02-15 | $2.41 | $2.41 | 12,600 | — | — |
| 2002-02-14 | $2.44 | $2.44 | 14,100 | — | — |
| 2002-02-13 | $2.38 | $2.38 | 32,700 | — | — |
| 2002-02-12 | $2.43 | $2.43 | 36,600 | — | — |
| 2002-02-11 | $2.44 | $2.44 | 11,100 | — | — |
| 2002-02-08 | $2.40 | $2.40 | 30,000 | — | — |
| 2002-02-07 | $2.30 | $2.30 | 30,300 | — | — |
| 2002-02-06 | $2.20 | $2.20 | 34,800 | — | — |
| 2002-02-05 | $2.27 | $2.27 | 33,000 | — | — |
| 2002-02-04 | $2.33 | $2.33 | 21,900 | — | — |
| 2002-02-01 | $2.39 | $2.39 | 23,400 | — | — |
| 2002-01-31 | $2.47 | $2.47 | 19,800 | — | — |
| 2002-01-30 | $2.44 | $2.44 | 21,900 | — | — |
| 2002-01-29 | $2.40 | $2.40 | 17,700 | — | — |
| 2002-01-28 | $2.37 | $2.37 | 22,200 | — | — |
| 2002-01-25 | $2.51 | $2.51 | 10,500 | — | — |
| 2002-01-24 | $2.50 | $2.50 | 20,100 | — | — |
| 2002-01-23 | $2.43 | $2.43 | 48,000 | — | — |
| 2002-01-22 | $2.38 | $2.38 | 33,300 | — | — |
| 2002-01-18 | $2.58 | $2.58 | 24,000 | — | — |
| 2002-01-17 | $2.63 | $2.63 | 29,100 | — | — |
| 2002-01-16 | $2.70 | $2.70 | 32,400 | — | — |
| 2002-01-15 | $2.62 | $2.62 | 17,700 | — | — |
| 2002-01-14 | $2.60 | $2.60 | 64,500 | — | — |
| 2002-01-11 | $2.67 | $2.67 | 58,800 | — | — |
| 2002-01-10 | $2.70 | $2.70 | 29,400 | — | — |
| 2002-01-09 | $2.66 | $2.66 | 19,200 | — | — |
| 2002-01-08 | $2.52 | $2.52 | 84,900 | — | — |
| 2002-01-07 | $2.80 | $2.80 | 163,200 | — | — |
| 2002-01-04 | $2.45 | $2.45 | 49,500 | — | — |
| 2002-01-03 | $2.35 | $2.35 | 19,500 | — | — |
| 2002-01-02 | $2.38 | $2.38 | 43,200 | — | — |