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
- 1995-04-17 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 | $2.85 | $2.85 | 110,100 | — | — |
| 2002-12-30 | $2.81 | $2.81 | 10,500 | — | — |
| 2002-12-27 | $2.83 | $2.83 | 1,350 | — | — |
| 2002-12-26 | $2.79 | $2.79 | 161,250 | — | — |
| 2002-12-24 | $2.77 | $2.77 | 3,000 | — | — |
| 2002-12-23 | $2.70 | $2.70 | 12,150 | — | — |
| 2002-12-20 | $2.70 | $2.70 | 6,000 | — | — |
| 2002-12-19 | $2.66 | $2.66 | 5,250 | — | — |
| 2002-12-18 | $2.67 | $2.67 | 4,950 | — | — |
| 2002-12-17 | $2.61 | $2.61 | 37,500 | — | — |
| 2002-12-16 | $2.50 | $2.50 | 31,650 | — | — |
| 2002-12-13 | $2.57 | $2.57 | 35,100 | — | — |
| 2002-12-12 | $2.53 | $2.53 | 68,700 | — | — |
| 2002-12-11 | $2.53 | $2.53 | 25,800 | — | — |
| 2002-12-10 | $2.53 | $2.53 | 52,500 | — | — |
| 2002-12-09 | $2.53 | $2.53 | 450 | — | — |
| 2002-12-06 | $2.47 | $2.47 | 46,500 | — | — |
| 2002-12-05 | $2.44 | $2.44 | 8,250 | — | — |
| 2002-12-04 | $2.57 | $2.57 | 0 | — | — |
| 2002-12-03 | $2.57 | $2.57 | 1,650 | — | — |
| 2002-12-02 | $2.63 | $2.63 | 12,900 | — | — |
| 2002-11-29 | $2.71 | $2.71 | 62,250 | — | — |
| 2002-11-27 | $2.65 | $2.65 | 600 | — | — |
| 2002-11-26 | $2.70 | $2.70 | 7,050 | — | — |
| 2002-11-25 | $2.81 | $2.81 | 27,450 | — | — |
| 2002-11-22 | $2.77 | $2.77 | 19,350 | — | — |
| 2002-11-21 | $2.44 | $2.44 | 157,500 | — | — |
| 2002-11-20 | $2.87 | $2.87 | 19,650 | — | — |
| 2002-11-19 | $3.01 | $3.01 | 23,700 | — | — |
| 2002-11-18 | $3.30 | $3.30 | 3,150 | — | — |
| 2002-11-15 | $3.43 | $3.43 | 20,850 | — | — |
| 2002-11-14 | $3.42 | $3.42 | 5,550 | — | — |
| 2002-11-13 | $3.35 | $3.35 | 32,250 | — | — |
| 2002-11-12 | $3.31 | $3.31 | 36,300 | — | — |
| 2002-11-11 | $3.47 | $3.47 | 7,950 | — | — |
| 2002-11-08 | $3.43 | $3.43 | 135,300 | — | — |
| 2002-11-07 | $3.43 | $3.43 | 2,100 | — | — |
| 2002-11-06 | $3.36 | $3.36 | 26,550 | — | — |
| 2002-11-05 | $3.44 | $3.44 | 4,500 | — | — |
| 2002-11-04 | $3.39 | $3.39 | 9,150 | — | — |
| 2002-11-01 | $3.38 | $3.38 | 3,900 | — | — |
| 2002-10-31 | $3.33 | $3.33 | 4,350 | — | — |
| 2002-10-30 | $3.23 | $3.23 | 7,800 | — | — |
| 2002-10-29 | $2.97 | $2.97 | 18,150 | — | — |
| 2002-10-28 | $3.17 | $3.17 | 14,850 | — | — |
| 2002-10-25 | $2.91 | $2.91 | 2,550 | — | — |
| 2002-10-24 | $2.90 | $2.90 | 2,100 | — | — |
| 2002-10-23 | $3.07 | $3.07 | 13,050 | — | — |
| 2002-10-22 | $3.22 | $3.22 | 4,800 | — | — |
| 2002-10-21 | $3.22 | $3.22 | 112,950 | — | — |
| 2002-10-18 | $3.20 | $3.20 | 4,200 | — | — |
| 2002-10-17 | $2.89 | $2.89 | 9,750 | — | — |
| 2002-10-16 | $2.63 | $2.63 | 7,200 | — | — |
| 2002-10-15 | $2.60 | $2.60 | 3,600 | — | — |
| 2002-10-14 | $2.52 | $2.52 | 34,050 | — | — |
| 2002-10-11 | $2.39 | $2.39 | 1,050 | — | — |
| 2002-10-10 | $2.27 | $2.27 | 6,600 | — | — |
| 2002-10-09 | $2.27 | $2.27 | 3,600 | — | — |
| 2002-10-08 | $2.34 | $2.34 | 23,400 | — | — |
| 2002-10-07 | $2.45 | $2.45 | 3,000 | — | — |
| 2002-10-04 | $2.43 | $2.43 | 14,100 | — | — |
| 2002-10-03 | $2.51 | $2.51 | 17,700 | — | — |
| 2002-10-02 | $2.61 | $2.61 | 600 | — | — |
| 2002-10-01 | $2.48 | $2.48 | 3,300 | — | — |
| 2002-09-30 | $2.47 | $2.47 | 20,400 | — | — |
| 2002-09-27 | $2.43 | $2.43 | 3,900 | — | — |
| 2002-09-26 | $2.46 | $2.46 | 0 | — | — |
| 2002-09-25 | $2.46 | $2.46 | 2,400 | — | — |
| 2002-09-24 | $2.32 | $2.32 | 7,200 | — | — |
| 2002-09-23 | $2.32 | $2.32 | 750 | — | — |
| 2002-09-20 | $2.37 | $2.37 | 29,250 | — | — |
| 2002-09-19 | $2.35 | $2.35 | 9,900 | — | — |
| 2002-09-18 | $2.27 | $2.27 | 450 | — | — |
| 2002-09-17 | $2.32 | $2.32 | 3,000 | — | — |
| 2002-09-16 | $2.33 | $2.33 | 4,950 | — | — |
| 2002-09-13 | $2.49 | $2.49 | 1,500 | — | — |
| 2002-09-12 | $2.36 | $2.36 | 450 | — | — |
| 2002-09-11 | $2.38 | $2.38 | 19,800 | — | — |
| 2002-09-10 | $2.13 | $2.13 | 35,700 | — | — |
| 2002-09-09 | $1.86 | $1.86 | 55,050 | — | — |
| 2002-09-06 | $1.77 | $1.77 | 34,050 | — | — |
| 2002-09-05 | $1.81 | $1.81 | 11,400 | — | — |
| 2002-09-04 | $1.83 | $1.83 | 95,850 | — | — |
| 2002-09-03 | $1.81 | $1.81 | 2,400 | — | — |
| 2002-08-30 | $1.98 | $1.98 | 18,900 | — | — |
| 2002-08-29 | $1.98 | $1.98 | 4,500 | — | — |
| 2002-08-28 | $1.95 | $1.95 | 3,450 | — | — |
| 2002-08-27 | $1.99 | $1.99 | 3,000 | — | — |
| 2002-08-26 | $1.86 | $1.86 | 7,500 | — | — |
| 2002-08-23 | $1.77 | $1.77 | 17,250 | — | — |
| 2002-08-22 | $1.83 | $1.83 | 24,000 | — | — |
| 2002-08-21 | $1.95 | $1.95 | 20,400 | — | — |
| 2002-08-20 | $2.00 | $2.00 | 4,500 | — | — |
| 2002-08-19 | $1.95 | $1.95 | 18,900 | — | — |
| 2002-08-16 | $1.91 | $1.91 | 3,000 | — | — |
| 2002-08-15 | $1.87 | $1.87 | 3,150 | — | — |
| 2002-08-14 | $2.00 | $2.00 | 43,650 | — | — |
| 2002-08-13 | $2.18 | $2.18 | 2,250 | — | — |
| 2002-08-12 | $2.17 | $2.17 | 150 | — | — |
| 2002-08-09 | $2.36 | $2.36 | 750 | — | — |
| 2002-08-08 | $2.42 | $2.42 | 2,250 | — | — |
| 2002-08-07 | $2.29 | $2.29 | 2,400 | — | — |
| 2002-08-06 | $2.33 | $2.33 | 900 | — | — |
| 2002-08-05 | $2.30 | $2.30 | 0 | — | — |
| 2002-08-02 | $2.30 | $2.30 | 60,600 | — | — |
| 2002-08-01 | $2.67 | $2.67 | 150 | — | — |
| 2002-07-31 | $2.76 | $2.76 | 13,650 | — | — |
| 2002-07-30 | $2.70 | $2.70 | 300 | — | — |
| 2002-07-29 | $2.67 | $2.67 | 9,450 | — | — |
| 2002-07-26 | $2.33 | $2.33 | 750 | — | — |
| 2002-07-25 | $2.44 | $2.44 | 12,150 | — | — |
| 2002-07-24 | $2.67 | $2.67 | 51,450 | — | — |
| 2002-07-23 | $2.30 | $2.30 | 35,100 | — | — |
| 2002-07-22 | $2.63 | $2.63 | 11,400 | — | — |
| 2002-07-19 | $2.77 | $2.77 | 14,100 | — | — |
| 2002-07-18 | $2.80 | $2.80 | 1,200 | — | — |
| 2002-07-17 | $2.79 | $2.79 | 15,450 | — | — |
| 2002-07-16 | $2.93 | $2.93 | 0 | — | — |
| 2002-07-15 | $2.93 | $2.93 | 12,450 | — | — |
| 2002-07-12 | $2.89 | $2.89 | 4,500 | — | — |
| 2002-07-11 | $2.87 | $2.87 | 9,600 | — | — |
| 2002-07-10 | $2.87 | $2.87 | 20,100 | — | — |
| 2002-07-09 | $2.83 | $2.83 | 0 | — | — |
| 2002-07-08 | $2.83 | $2.83 | 1,800 | — | — |
| 2002-07-05 | $2.90 | $2.90 | 0 | — | — |
| 2002-07-03 | $2.90 | $2.90 | 750 | — | — |
| 2002-07-02 | $2.95 | $2.95 | 4,650 | — | — |
| 2002-07-01 | $2.99 | $2.99 | 1,050 | — | — |
| 2002-06-28 | $3.07 | $3.07 | 4,950 | — | — |
| 2002-06-27 | $3.07 | $3.07 | 58,350 | — | — |
| 2002-06-26 | $3.07 | $3.07 | 39,300 | — | — |
| 2002-06-25 | $3.26 | $3.26 | 7,350 | — | — |
| 2002-06-24 | $3.17 | $3.17 | 7,650 | — | — |
| 2002-06-21 | $3.29 | $3.29 | 4,800 | — | — |
| 2002-06-20 | $3.37 | $3.37 | 600 | — | — |
| 2002-06-19 | $3.33 | $3.33 | 2,400 | — | — |
| 2002-06-18 | $3.45 | $3.45 | 4,200 | — | — |
| 2002-06-17 | $3.47 | $3.47 | 18,300 | — | — |
| 2002-06-14 | $3.43 | $3.43 | 7,200 | — | — |
| 2002-06-13 | $3.46 | $3.46 | 1,350 | — | — |
| 2002-06-12 | $3.55 | $3.55 | 0 | — | — |
| 2002-06-11 | $3.55 | $3.55 | 7,650 | — | — |
| 2002-06-10 | $3.59 | $3.59 | 1,650 | — | — |
| 2002-06-07 | $3.71 | $3.71 | 450 | — | — |
| 2002-06-06 | $3.79 | $3.79 | 14,550 | — | — |
| 2002-06-05 | $3.80 | $3.80 | 31,200 | — | — |
| 2002-06-04 | $3.75 | $3.75 | 7,200 | — | — |
| 2002-06-03 | $3.77 | $3.77 | 1,500 | — | — |
| 2002-05-31 | $3.77 | $3.77 | 57,450 | — | — |
| 2002-05-30 | $3.77 | $3.77 | 68,400 | — | — |
| 2002-05-29 | $3.53 | $3.53 | 19,800 | — | — |
| 2002-05-28 | $3.55 | $3.55 | 27,900 | — | — |
| 2002-05-24 | $3.45 | $3.45 | 150 | — | — |
| 2002-05-23 | $3.41 | $3.41 | 450 | — | — |
| 2002-05-22 | $3.35 | $3.35 | 22,950 | — | — |
| 2002-05-21 | $3.47 | $3.47 | 12,900 | — | — |
| 2002-05-20 | $3.45 | $3.45 | 4,500 | — | — |
| 2002-05-17 | $3.51 | $3.51 | 450 | — | — |
| 2002-05-16 | $3.45 | $3.45 | 4,800 | — | — |
| 2002-05-15 | $3.53 | $3.53 | 4,050 | — | — |
| 2002-05-14 | $3.65 | $3.65 | 79,350 | — | — |
| 2002-05-13 | $3.24 | $3.24 | 15,600 | — | — |
| 2002-05-10 | $3.34 | $3.34 | 6,000 | — | — |
| 2002-05-09 | $3.48 | $3.48 | 0 | — | — |
| 2002-05-08 | $3.48 | $3.48 | 750 | — | — |
| 2002-05-07 | $3.57 | $3.57 | 625,500 | — | — |
| 2002-05-06 | $3.47 | $3.47 | 18,000 | — | — |
| 2002-05-03 | $3.50 | $3.50 | 21,750 | — | — |
| 2002-05-02 | $3.67 | $3.67 | 12,600 | — | — |
| 2002-05-01 | $3.83 | $3.83 | 41,850 | — | — |
| 2002-04-30 | $3.74 | $3.74 | 40,350 | — | — |
| 2002-04-29 | $3.49 | $3.49 | 2,250 | — | — |
| 2002-04-26 | $3.50 | $3.50 | 42,300 | — | — |
| 2002-04-25 | $3.47 | $3.47 | 5,250 | — | — |
| 2002-04-24 | $3.47 | $3.47 | 27,900 | — | — |
| 2002-04-23 | $3.47 | $3.47 | 43,500 | — | — |
| 2002-04-22 | $3.59 | $3.59 | 9,300 | — | — |
| 2002-04-19 | $3.80 | $3.80 | 49,050 | — | — |
| 2002-04-18 | $3.63 | $3.63 | 16,500 | — | — |
| 2002-04-17 | $3.53 | $3.53 | 62,550 | — | — |
| 2002-04-16 | $3.34 | $3.34 | 41,850 | — | — |
| 2002-04-15 | $3.16 | $3.16 | 71,400 | — | — |
| 2002-04-12 | $2.83 | $2.83 | 8,550 | — | — |
| 2002-04-11 | $2.67 | $2.67 | 19,800 | — | — |
| 2002-04-10 | $2.70 | $2.70 | 46,800 | — | — |
| 2002-04-09 | $2.67 | $2.67 | 54,300 | — | — |
| 2002-04-08 | $2.67 | $2.67 | 61,800 | — | — |
| 2002-04-05 | $2.70 | $2.70 | 57,900 | — | — |
| 2002-04-04 | $2.67 | $2.67 | 0 | — | — |
| 2002-04-03 | $2.67 | $2.67 | 138,150 | — | — |
| 2002-04-02 | $2.71 | $2.71 | 4,050 | — | — |
| 2002-04-01 | $2.73 | $2.73 | 22,650 | — | — |
| 2002-03-28 | $2.63 | $2.63 | 17,250 | — | — |
| 2002-03-27 | $2.73 | $2.73 | 36,150 | — | — |
| 2002-03-26 | $2.63 | $2.63 | 13,800 | — | — |
| 2002-03-25 | $2.41 | $2.41 | 6,600 | — | — |
| 2002-03-22 | $2.49 | $2.49 | 20,550 | — | — |
| 2002-03-21 | $2.19 | $2.19 | 6,150 | — | — |
| 2002-03-20 | $2.31 | $2.31 | 26,700 | — | — |
| 2002-03-19 | $2.42 | $2.42 | 52,800 | — | — |
| 2002-03-18 | $2.52 | $2.52 | 7,800 | — | — |
| 2002-03-15 | $2.48 | $2.48 | 147,000 | — | — |
| 2002-03-14 | $2.55 | $2.55 | 43,800 | — | — |
| 2002-03-13 | $2.47 | $2.47 | 39,750 | — | — |
| 2002-03-12 | $2.57 | $2.57 | 74,700 | — | — |
| 2002-03-11 | $2.71 | $2.71 | 135,450 | — | — |
| 2002-03-08 | $2.50 | $2.50 | 53,400 | — | — |
| 2002-03-07 | $2.39 | $2.39 | 140,250 | — | — |
| 2002-03-06 | $2.43 | $2.43 | 44,850 | — | — |
| 2002-03-05 | $2.33 | $2.33 | 309,000 | — | — |
| 2002-03-04 | $2.03 | $2.03 | 81,450 | — | — |
| 2002-03-01 | $1.78 | $1.78 | 69,750 | — | — |
| 2002-02-28 | $1.73 | $1.73 | 69,600 | — | — |
| 2002-02-27 | $1.79 | $1.79 | 59,100 | — | — |
| 2002-02-26 | $1.79 | $1.79 | 184,200 | — | — |
| 2002-02-25 | $1.86 | $1.86 | 84,750 | — | — |
| 2002-02-22 | $1.74 | $1.74 | 3,450 | — | — |
| 2002-02-21 | $1.81 | $1.81 | 0 | — | — |
| 2002-02-20 | $1.81 | $1.81 | 145,950 | — | — |
| 2002-02-19 | $1.86 | $1.86 | 5,250 | — | — |
| 2002-02-15 | $1.77 | $1.77 | 110,250 | — | — |
| 2002-02-14 | $1.80 | $1.80 | 9,450 | — | — |
| 2002-02-13 | $1.91 | $1.91 | 25,050 | — | — |
| 2002-02-12 | $2.00 | $2.00 | 180,900 | — | — |
| 2002-02-11 | $2.01 | $2.01 | 40,350 | — | — |
| 2002-02-08 | $2.05 | $2.05 | 6,750 | — | — |
| 2002-02-07 | $2.01 | $2.01 | 28,050 | — | — |
| 2002-02-06 | $1.90 | $1.90 | 11,700 | — | — |
| 2002-02-05 | $2.02 | $2.02 | 136,950 | — | — |
| 2002-02-04 | $2.03 | $2.03 | 3,750 | — | — |
| 2002-02-01 | $2.07 | $2.07 | 35,250 | — | — |
| 2002-01-31 | $2.08 | $2.08 | 3,750 | — | — |
| 2002-01-30 | $2.07 | $2.07 | 7,350 | — | — |
| 2002-01-29 | $2.01 | $2.01 | 76,650 | — | — |
| 2002-01-28 | $2.10 | $2.10 | 19,500 | — | — |
| 2002-01-25 | $2.08 | $2.08 | 158,400 | — | — |
| 2002-01-24 | $2.01 | $2.01 | 4,500 | — | — |
| 2002-01-23 | $1.98 | $1.98 | 2,700 | — | — |
| 2002-01-22 | $1.96 | $1.96 | 8,550 | — | — |
| 2002-01-18 | $1.89 | $1.89 | 36,150 | — | — |
| 2002-01-17 | $1.87 | $1.87 | 27,600 | — | — |
| 2002-01-16 | $1.87 | $1.87 | 20,550 | — | — |
| 2002-01-15 | $1.95 | $1.95 | 46,950 | — | — |
| 2002-01-14 | $2.07 | $2.07 | 23,700 | — | — |
| 2002-01-11 | $2.13 | $2.13 | 47,550 | — | — |
| 2002-01-10 | $2.20 | $2.20 | 29,100 | — | — |
| 2002-01-09 | $2.33 | $2.33 | 132,300 | — | — |
| 2002-01-08 | $2.32 | $2.32 | 37,200 | — | — |
| 2002-01-07 | $2.38 | $2.38 | 47,700 | — | — |
| 2002-01-04 | $2.29 | $2.29 | 20,400 | — | — |
| 2002-01-03 | $2.19 | $2.19 | 22,800 | — | — |
| 2002-01-02 | $2.19 | $2.19 | 41,550 | — | — |