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
- 1996-08-22 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 | $3.16 | $3.16 | 7,050 | — | — |
| 2002-12-30 | $3.14 | $3.14 | 6,600 | — | — |
| 2002-12-27 | $2.93 | $2.93 | 46,950 | — | — |
| 2002-12-26 | $2.99 | $2.99 | 19,200 | — | — |
| 2002-12-24 | $3.00 | $3.00 | 39,750 | — | — |
| 2002-12-23 | $3.11 | $3.11 | 17,700 | — | — |
| 2002-12-20 | $3.17 | $3.17 | 10,350 | — | — |
| 2002-12-19 | $3.13 | $3.13 | 1,800 | — | — |
| 2002-12-18 | $3.13 | $3.13 | 2,550 | — | — |
| 2002-12-17 | $3.13 | $3.13 | 3,150 | — | — |
| 2002-12-16 | $3.24 | $3.24 | 5,400 | — | — |
| 2002-12-13 | $3.23 | $3.23 | 2,100 | — | — |
| 2002-12-12 | $3.25 | $3.25 | 8,250 | — | — |
| 2002-12-11 | $3.21 | $3.21 | 15,300 | — | — |
| 2002-12-10 | $3.15 | $3.15 | 14,550 | — | — |
| 2002-12-09 | $3.15 | $3.15 | 29,400 | — | — |
| 2002-12-06 | $3.23 | $3.23 | 17,700 | — | — |
| 2002-12-05 | $3.19 | $3.19 | 4,500 | — | — |
| 2002-12-04 | $3.23 | $3.23 | 4,500 | — | — |
| 2002-12-03 | $3.26 | $3.26 | 300 | — | — |
| 2002-12-02 | $3.29 | $3.29 | 25,050 | — | — |
| 2002-11-29 | $3.27 | $3.27 | 9,900 | — | — |
| 2002-11-27 | $3.17 | $3.17 | 16,800 | — | — |
| 2002-11-26 | $3.14 | $3.14 | 6,900 | — | — |
| 2002-11-25 | $3.07 | $3.07 | 22,500 | — | — |
| 2002-11-22 | $3.15 | $3.15 | 31,500 | — | — |
| 2002-11-21 | $3.16 | $3.16 | 26,700 | — | — |
| 2002-11-20 | $3.10 | $3.10 | 41,550 | — | — |
| 2002-11-19 | $3.07 | $3.07 | 45,000 | — | — |
| 2002-11-18 | $3.07 | $3.07 | 750 | — | — |
| 2002-11-15 | $3.03 | $3.03 | 3,900 | — | — |
| 2002-11-14 | $3.11 | $3.11 | 34,200 | — | — |
| 2002-11-13 | $3.19 | $3.19 | 10,500 | — | — |
| 2002-11-12 | $3.19 | $3.19 | 14,700 | — | — |
| 2002-11-11 | $3.19 | $3.19 | 450 | — | — |
| 2002-11-08 | $3.19 | $3.19 | 8,400 | — | — |
| 2002-11-07 | $3.29 | $3.29 | 6,150 | — | — |
| 2002-11-06 | $3.03 | $3.03 | 12,300 | — | — |
| 2002-11-05 | $3.20 | $3.20 | 0 | — | — |
| 2002-11-04 | $3.20 | $3.20 | 12,900 | — | — |
| 2002-11-01 | $3.20 | $3.20 | 10,950 | — | — |
| 2002-10-31 | $3.01 | $3.01 | 31,350 | — | — |
| 2002-10-30 | $3.23 | $3.23 | 7,800 | — | — |
| 2002-10-29 | $3.31 | $3.31 | 4,500 | — | — |
| 2002-10-28 | $3.33 | $3.33 | 21,300 | — | — |
| 2002-10-25 | $3.33 | $3.33 | 37,350 | — | — |
| 2002-10-24 | $3.27 | $3.27 | 15,900 | — | — |
| 2002-10-23 | $3.19 | $3.19 | 3,150 | — | — |
| 2002-10-22 | $3.03 | $3.03 | 32,700 | — | — |
| 2002-10-21 | $3.11 | $3.11 | 15,150 | — | — |
| 2002-10-18 | $3.23 | $3.23 | 316,050 | — | — |
| 2002-10-17 | $2.88 | $2.88 | 155,700 | — | — |
| 2002-10-16 | $3.01 | $3.01 | 9,300 | — | — |
| 2002-10-15 | $3.03 | $3.03 | 9,600 | — | — |
| 2002-10-14 | $3.13 | $3.13 | 1,950 | — | — |
| 2002-10-11 | $3.20 | $3.20 | 4,950 | — | — |
| 2002-10-10 | $3.19 | $3.19 | 2,850 | — | — |
| 2002-10-09 | $3.27 | $3.27 | 40,500 | — | — |
| 2002-10-08 | $3.23 | $3.23 | 15,300 | — | — |
| 2002-10-07 | $3.32 | $3.32 | 3,000 | — | — |
| 2002-10-04 | $3.31 | $3.31 | 26,250 | — | — |
| 2002-10-03 | $3.33 | $3.33 | 2,550 | — | — |
| 2002-10-02 | $3.40 | $3.40 | 5,400 | — | — |
| 2002-10-01 | $3.40 | $3.40 | 29,400 | — | — |
| 2002-09-30 | $3.37 | $3.37 | 5,550 | — | — |
| 2002-09-27 | $3.39 | $3.39 | 2,550 | — | — |
| 2002-09-26 | $3.33 | $3.33 | 32,550 | — | — |
| 2002-09-25 | $3.30 | $3.30 | 20,550 | — | — |
| 2002-09-24 | $3.43 | $3.43 | 900 | — | — |
| 2002-09-23 | $3.49 | $3.49 | 9,000 | — | — |
| 2002-09-20 | $3.33 | $3.33 | 1,500 | — | — |
| 2002-09-19 | $3.43 | $3.43 | 2,850 | — | — |
| 2002-09-18 | $3.21 | $3.21 | 0 | — | — |
| 2002-09-17 | $3.21 | $3.21 | 0 | — | — |
| 2002-09-16 | $3.21 | $3.21 | 2,700 | — | — |
| 2002-09-13 | $3.33 | $3.33 | 0 | — | — |
| 2002-09-12 | $3.33 | $3.33 | 1,500 | — | — |
| 2002-09-11 | $3.35 | $3.35 | 1,350 | — | — |
| 2002-09-10 | $3.33 | $3.33 | 15,900 | — | — |
| 2002-09-09 | $3.43 | $3.43 | 12,000 | — | — |
| 2002-09-06 | $3.41 | $3.41 | 11,400 | — | — |
| 2002-09-05 | $3.67 | $3.67 | 8,700 | — | — |
| 2002-09-04 | $3.41 | $3.41 | 0 | — | — |
| 2002-09-03 | $3.41 | $3.41 | 10,500 | — | — |
| 2002-08-30 | $3.44 | $3.44 | 11,100 | — | — |
| 2002-08-29 | $3.41 | $3.41 | 7,350 | — | — |
| 2002-08-28 | $3.44 | $3.44 | 4,800 | — | — |
| 2002-08-27 | $3.43 | $3.43 | 19,500 | — | — |
| 2002-08-26 | $3.55 | $3.55 | 0 | — | — |
| 2002-08-23 | $3.55 | $3.55 | 450 | — | — |
| 2002-08-22 | $3.67 | $3.67 | 750 | — | — |
| 2002-08-21 | $3.41 | $3.41 | 1,200 | — | — |
| 2002-08-20 | $3.40 | $3.40 | 30,300 | — | — |
| 2002-08-19 | $3.65 | $3.65 | 300 | — | — |
| 2002-08-16 | $3.57 | $3.57 | 300 | — | — |
| 2002-08-15 | $3.68 | $3.68 | 14,700 | — | — |
| 2002-08-14 | $3.76 | $3.76 | 1,800 | — | — |
| 2002-08-13 | $3.32 | $3.32 | 13,500 | — | — |
| 2002-08-12 | $3.34 | $3.34 | 3,000 | — | — |
| 2002-08-09 | $3.35 | $3.35 | 2,100 | — | — |
| 2002-08-08 | $3.39 | $3.39 | 4,800 | — | — |
| 2002-08-07 | $3.46 | $3.46 | 1,200 | — | — |
| 2002-08-06 | $3.47 | $3.47 | 5,100 | — | — |
| 2002-08-05 | $3.27 | $3.27 | 3,450 | — | — |
| 2002-08-02 | $3.37 | $3.37 | 17,700 | — | — |
| 2002-08-01 | $3.33 | $3.33 | 10,200 | — | — |
| 2002-07-31 | $3.10 | $3.10 | 4,350 | — | — |
| 2002-07-30 | $3.10 | $3.10 | 2,850 | — | — |
| 2002-07-29 | $3.13 | $3.13 | 3,150 | — | — |
| 2002-07-26 | $3.11 | $3.11 | 3,150 | — | — |
| 2002-07-25 | $3.27 | $3.27 | 2,100 | — | — |
| 2002-07-24 | $3.53 | $3.53 | 1,800 | — | — |
| 2002-07-23 | $3.13 | $3.13 | 4,500 | — | — |
| 2002-07-22 | $3.14 | $3.14 | 4,050 | — | — |
| 2002-07-19 | $3.46 | $3.46 | 1,200 | — | — |
| 2002-07-18 | $3.33 | $3.33 | 750 | — | — |
| 2002-07-17 | $3.49 | $3.49 | 300 | — | — |
| 2002-07-16 | $3.50 | $3.50 | 6,600 | — | — |
| 2002-07-15 | $3.53 | $3.53 | 1,800 | — | — |
| 2002-07-12 | $3.56 | $3.56 | 10,050 | — | — |
| 2002-07-11 | $3.17 | $3.17 | 3,600 | — | — |
| 2002-07-10 | $3.00 | $3.00 | 13,650 | — | — |
| 2002-07-09 | $3.52 | $3.52 | 0 | — | — |
| 2002-07-08 | $3.52 | $3.52 | 5,100 | — | — |
| 2002-07-05 | $3.09 | $3.09 | 1,200 | — | — |
| 2002-07-03 | $3.07 | $3.07 | 4,200 | — | — |
| 2002-07-02 | $3.06 | $3.06 | 8,700 | — | — |
| 2002-07-01 | $3.20 | $3.20 | 2,850 | — | — |
| 2002-06-28 | $3.25 | $3.25 | 4,800 | — | — |
| 2002-06-27 | $3.39 | $3.39 | 300 | — | — |
| 2002-06-26 | $3.39 | $3.39 | 0 | — | — |
| 2002-06-25 | $3.39 | $3.39 | 600 | — | — |
| 2002-06-24 | $3.33 | $3.33 | 34,500 | — | — |
| 2002-06-21 | $3.30 | $3.30 | 5,400 | — | — |
| 2002-06-20 | $3.65 | $3.65 | 7,050 | — | — |
| 2002-06-19 | $3.37 | $3.37 | 4,350 | — | — |
| 2002-06-18 | $3.50 | $3.50 | 10,500 | — | — |
| 2002-06-17 | $3.79 | $3.79 | 6,900 | — | — |
| 2002-06-14 | $3.73 | $3.73 | 7,500 | — | — |
| 2002-06-13 | $3.43 | $3.43 | 7,200 | — | — |
| 2002-06-12 | $3.40 | $3.40 | 5,850 | — | — |
| 2002-06-11 | $3.60 | $3.60 | 6,000 | — | — |
| 2002-06-10 | $3.83 | $3.83 | 0 | — | — |
| 2002-06-07 | $3.83 | $3.83 | 10,650 | — | — |
| 2002-06-06 | $3.33 | $3.33 | 8,850 | — | — |
| 2002-06-05 | $3.35 | $3.35 | 11,250 | — | — |
| 2002-06-04 | $3.33 | $3.33 | 11,250 | — | — |
| 2002-06-03 | $3.99 | $3.99 | 2,700 | — | — |
| 2002-05-31 | $4.00 | $4.00 | 6,600 | — | — |
| 2002-05-30 | $4.00 | $4.00 | 750 | — | — |
| 2002-05-29 | $4.00 | $4.00 | 4,800 | — | — |
| 2002-05-28 | $3.70 | $3.70 | 14,400 | — | — |
| 2002-05-24 | $3.70 | $3.70 | 7,800 | — | — |
| 2002-05-23 | $3.40 | $3.40 | 16,350 | — | — |
| 2002-05-22 | $3.43 | $3.43 | 6,750 | — | — |
| 2002-05-21 | $3.53 | $3.53 | 11,850 | — | — |
| 2002-05-20 | $3.77 | $3.77 | 0 | — | — |
| 2002-05-17 | $3.77 | $3.77 | 5,700 | — | — |
| 2002-05-16 | $3.33 | $3.33 | 2,400 | — | — |
| 2002-05-15 | $3.33 | $3.33 | 37,800 | — | — |
| 2002-05-14 | $3.32 | $3.32 | 80,250 | — | — |
| 2002-05-13 | $3.29 | $3.29 | 32,100 | — | — |
| 2002-05-10 | $3.59 | $3.59 | 23,700 | — | — |
| 2002-05-09 | $3.79 | $3.79 | 450 | — | — |
| 2002-05-08 | $3.80 | $3.80 | 40,650 | — | — |
| 2002-05-07 | $3.57 | $3.57 | 7,500 | — | — |
| 2002-05-06 | $3.47 | $3.47 | 20,100 | — | — |
| 2002-05-03 | $3.87 | $3.87 | 57,150 | — | — |
| 2002-05-02 | $3.83 | $3.83 | 44,400 | — | — |
| 2002-05-01 | $3.53 | $3.53 | 48,450 | — | — |
| 2002-04-30 | $3.83 | $3.83 | 34,950 | — | — |
| 2002-04-29 | $4.00 | $4.00 | 13,950 | — | — |
| 2002-04-26 | $4.27 | $4.27 | 15,000 | — | — |
| 2002-04-25 | $4.53 | $4.53 | 5,250 | — | — |
| 2002-04-24 | $4.63 | $4.63 | 4,050 | — | — |
| 2002-04-23 | $4.61 | $4.61 | 7,050 | — | — |
| 2002-04-22 | $4.37 | $4.37 | 8,850 | — | — |
| 2002-04-19 | $4.43 | $4.43 | 27,900 | — | — |
| 2002-04-18 | $4.43 | $4.43 | 24,750 | — | — |
| 2002-04-17 | $4.33 | $4.33 | 14,850 | — | — |
| 2002-04-16 | $4.23 | $4.23 | 32,250 | — | — |
| 2002-04-15 | $4.28 | $4.28 | 7,050 | — | — |
| 2002-04-12 | $4.46 | $4.46 | 4,650 | — | — |
| 2002-04-11 | $4.43 | $4.43 | 19,950 | — | — |
| 2002-04-10 | $4.60 | $4.60 | 15,000 | — | — |
| 2002-04-09 | $4.41 | $4.41 | 3,900 | — | — |
| 2002-04-08 | $4.66 | $4.66 | 71,700 | — | — |
| 2002-04-05 | $4.33 | $4.33 | 12,450 | — | — |
| 2002-04-04 | $4.14 | $4.14 | 4,650 | — | — |
| 2002-04-03 | $4.27 | $4.27 | 40,050 | — | — |
| 2002-04-02 | $4.37 | $4.37 | 9,600 | — | — |
| 2002-04-01 | $3.97 | $3.97 | 16,800 | — | — |
| 2002-03-28 | $3.93 | $3.93 | 20,250 | — | — |
| 2002-03-27 | $3.60 | $3.60 | 21,750 | — | — |
| 2002-03-26 | $3.63 | $3.63 | 10,050 | — | — |
| 2002-03-25 | $3.59 | $3.59 | 66,450 | — | — |
| 2002-03-22 | $3.26 | $3.26 | 1,500 | — | — |
| 2002-03-21 | $3.23 | $3.23 | 17,250 | — | — |
| 2002-03-20 | $3.29 | $3.29 | 2,550 | — | — |
| 2002-03-19 | $3.29 | $3.29 | 0 | — | — |
| 2002-03-18 | $3.29 | $3.29 | 9,600 | — | — |
| 2002-03-15 | $3.23 | $3.23 | 6,150 | — | — |
| 2002-03-14 | $3.28 | $3.28 | 4,500 | — | — |
| 2002-03-13 | $3.30 | $3.30 | 17,550 | — | — |
| 2002-03-12 | $3.26 | $3.26 | 18,750 | — | — |
| 2002-03-11 | $3.30 | $3.30 | 8,700 | — | — |
| 2002-03-08 | $3.30 | $3.30 | 6,000 | — | — |
| 2002-03-07 | $3.20 | $3.20 | 3,750 | — | — |
| 2002-03-06 | $3.17 | $3.17 | 6,300 | — | — |
| 2002-03-05 | $3.20 | $3.20 | 0 | — | — |
| 2002-03-04 | $3.20 | $3.20 | 7,350 | — | — |
| 2002-03-01 | $3.20 | $3.20 | 50,700 | — | — |
| 2002-02-28 | $3.20 | $3.20 | 1,800 | — | — |
| 2002-02-27 | $3.23 | $3.23 | 6,000 | — | — |
| 2002-02-26 | $3.30 | $3.30 | 4,650 | — | — |
| 2002-02-25 | $3.20 | $3.20 | 3,300 | — | — |
| 2002-02-22 | $3.30 | $3.30 | 6,750 | — | — |
| 2002-02-21 | $3.32 | $3.32 | 12,000 | — | — |
| 2002-02-20 | $3.01 | $3.01 | 30,300 | — | — |
| 2002-02-19 | $3.43 | $3.43 | 3,900 | — | — |
| 2002-02-15 | $3.50 | $3.50 | 12,300 | — | — |
| 2002-02-14 | $3.47 | $3.47 | 16,350 | — | — |
| 2002-02-13 | $3.60 | $3.60 | 4,050 | — | — |
| 2002-02-12 | $3.60 | $3.60 | 1,500 | — | — |
| 2002-02-11 | $3.90 | $3.90 | 14,850 | — | — |
| 2002-02-08 | $3.73 | $3.73 | 11,700 | — | — |
| 2002-02-07 | $4.00 | $4.00 | 1,050 | — | — |
| 2002-02-06 | $4.00 | $4.00 | 23,700 | — | — |
| 2002-02-05 | $3.97 | $3.97 | 300 | — | — |
| 2002-02-04 | $4.01 | $4.01 | 32,550 | — | — |
| 2002-02-01 | $4.16 | $4.16 | 15,600 | — | — |
| 2002-01-31 | $4.17 | $4.17 | 19,950 | — | — |
| 2002-01-30 | $4.17 | $4.17 | 15,900 | — | — |
| 2002-01-29 | $4.39 | $4.39 | 900 | — | — |
| 2002-01-28 | $4.27 | $4.27 | 7,800 | — | — |
| 2002-01-25 | $4.33 | $4.33 | 4,800 | — | — |
| 2002-01-24 | $4.11 | $4.11 | 750 | — | — |
| 2002-01-23 | $4.13 | $4.13 | 33,450 | — | — |
| 2002-01-22 | $3.99 | $3.99 | 19,500 | — | — |
| 2002-01-18 | $4.19 | $4.19 | 2,400 | — | — |
| 2002-01-17 | $4.10 | $4.10 | 20,100 | — | — |
| 2002-01-16 | $4.24 | $4.24 | 11,400 | — | — |
| 2002-01-15 | $4.19 | $4.19 | 5,250 | — | — |
| 2002-01-14 | $4.19 | $4.19 | 4,200 | — | — |
| 2002-01-11 | $4.23 | $4.23 | 5,100 | — | — |
| 2002-01-10 | $4.23 | $4.23 | 1,650 | — | — |
| 2002-01-09 | $4.17 | $4.17 | 7,800 | — | — |
| 2002-01-08 | $4.13 | $4.13 | 10,500 | — | — |
| 2002-01-07 | $4.01 | $4.01 | 28,650 | — | — |
| 2002-01-04 | $4.07 | $4.07 | 13,800 | — | — |
| 2002-01-03 | $4.10 | $4.10 | 19,950 | — | — |
| 2002-01-02 | $3.83 | $3.83 | 15,600 | — | — |