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
- 1994-11-17 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 | $1.31 | $2.59 | 38,100 | — | — |
| 2002-12-30 | $1.45 | $2.87 | 18,800 | — | — |
| 2002-12-27 | $1.57 | $3.11 | 10,900 | — | — |
| 2002-12-26 | $1.55 | $3.07 | 60,300 | — | — |
| 2002-12-24 | $1.43 | $2.83 | 18,000 | — | — |
| 2002-12-23 | $1.40 | $2.77 | 144,700 | — | — |
| 2002-12-20 | $1.20 | $2.38 | 744,500 | — | — |
| 2002-12-19 | $1.18 | $2.34 | 566,600 | — | — |
| 2002-12-18 | $1.22 | $2.41 | 375,300 | — | — |
| 2002-12-17 | $1.30 | $2.57 | 112,800 | — | — |
| 2002-12-16 | $1.40 | $2.77 | 36,300 | — | — |
| 2002-12-13 | $1.40 | $2.77 | 52,200 | — | — |
| 2002-12-12 | $1.53 | $3.03 | 9,500 | — | — |
| 2002-12-11 | $1.40 | $2.77 | 25,000 | — | — |
| 2002-12-10 | $1.49 | $2.95 | 16,300 | — | — |
| 2002-12-09 | $1.45 | $2.87 | 6,500 | — | — |
| 2002-12-06 | $1.59 | $3.15 | 16,000 | — | — |
| 2002-12-05 | $1.60 | $3.17 | 44,600 | — | — |
| 2002-12-04 | $1.62 | $3.21 | 33,500 | — | — |
| 2002-12-03 | $1.65 | $3.27 | 46,400 | — | — |
| 2002-12-02 | $1.62 | $3.21 | 66,200 | — | — |
| 2002-11-29 | $1.58 | $3.13 | 8,100 | — | — |
| 2002-11-27 | $1.69 | $3.34 | 103,400 | — | — |
| 2002-11-26 | $1.65 | $3.27 | 122,500 | — | — |
| 2002-11-25 | $1.62 | $3.21 | 74,300 | — | — |
| 2002-11-22 | $1.65 | $3.27 | 64,900 | — | — |
| 2002-11-21 | $1.62 | $3.21 | 53,200 | — | — |
| 2002-11-20 | $1.62 | $3.21 | 12,000 | — | — |
| 2002-11-19 | $1.62 | $3.21 | 89,200 | — | — |
| 2002-11-18 | $1.50 | $2.97 | 72,300 | — | — |
| 2002-11-15 | $1.40 | $2.77 | 25,100 | — | — |
| 2002-11-14 | $1.60 | $3.17 | 21,600 | — | — |
| 2002-11-13 | $1.65 | $3.27 | 11,300 | — | — |
| 2002-11-12 | $1.45 | $2.87 | 73,800 | — | — |
| 2002-11-11 | $1.38 | $2.73 | 25,100 | — | — |
| 2002-11-08 | $1.35 | $2.67 | 52,500 | — | — |
| 2002-11-07 | $1.40 | $2.77 | 20,900 | — | — |
| 2002-11-06 | $1.40 | $2.77 | 21,200 | — | — |
| 2002-11-05 | $1.43 | $2.83 | 2,900 | — | — |
| 2002-11-04 | $1.45 | $2.87 | 12,500 | — | — |
| 2002-11-01 | $1.54 | $3.05 | 85,800 | — | — |
| 2002-10-31 | $1.48 | $2.93 | 3,800 | — | — |
| 2002-10-30 | $1.34 | $2.65 | 5,300 | — | — |
| 2002-10-29 | $1.35 | $2.67 | 21,000 | — | — |
| 2002-10-28 | $1.40 | $2.77 | 49,700 | — | — |
| 2002-10-25 | $1.48 | $2.93 | 2,100 | — | — |
| 2002-10-24 | $1.49 | $2.95 | 900 | — | — |
| 2002-10-23 | $1.50 | $2.97 | 30,900 | — | — |
| 2002-10-22 | $1.53 | $3.03 | 13,400 | — | — |
| 2002-10-21 | $1.57 | $3.11 | 7,000 | — | — |
| 2002-10-18 | $1.50 | $2.97 | 109,800 | — | — |
| 2002-10-17 | $1.40 | $2.77 | 133,200 | — | — |
| 2002-10-16 | $1.48 | $2.93 | 63,500 | — | — |
| 2002-10-15 | $1.35 | $2.67 | 68,100 | — | — |
| 2002-10-14 | $1.22 | $2.41 | 89,100 | — | — |
| 2002-10-11 | $1.15 | $2.28 | 40,400 | — | — |
| 2002-10-10 | $1.10 | $2.18 | 39,500 | — | — |
| 2002-10-09 | $1.11 | $2.20 | 31,500 | — | — |
| 2002-10-08 | $1.07 | $2.12 | 30,500 | — | — |
| 2002-10-07 | $1.07 | $2.12 | 1,000 | — | — |
| 2002-10-04 | $1.11 | $2.20 | 0 | — | — |
| 2002-10-03 | $1.11 | $2.20 | 91,600 | — | — |
| 2002-10-02 | $1.11 | $2.20 | 41,700 | — | — |
| 2002-10-01 | $1.13 | $2.24 | 12,700 | — | — |
| 2002-09-30 | $1.12 | $2.22 | 30,900 | — | — |
| 2002-09-27 | $1.06 | $2.10 | 1,100 | — | — |
| 2002-09-26 | $1.05 | $2.08 | 69,000 | — | — |
| 2002-09-25 | $1.05 | $2.08 | 1,200 | — | — |
| 2002-09-24 | $1.10 | $2.18 | 0 | — | — |
| 2002-09-23 | $1.10 | $2.18 | 78,100 | — | — |
| 2002-09-20 | $1.10 | $2.18 | 22,200 | — | — |
| 2002-09-19 | $1.13 | $2.24 | 39,900 | — | — |
| 2002-09-18 | $1.20 | $2.38 | 35,800 | — | — |
| 2002-09-17 | $1.20 | $2.38 | 30,800 | — | — |
| 2002-09-16 | $1.15 | $2.28 | 1,200 | — | — |
| 2002-09-13 | $1.23 | $2.43 | 21,100 | — | — |
| 2002-09-12 | $1.25 | $2.47 | 68,000 | — | — |
| 2002-09-11 | $1.25 | $2.47 | 54,400 | — | — |
| 2002-09-10 | $1.25 | $2.47 | 13,200 | — | — |
| 2002-09-09 | $1.33 | $2.63 | 27,400 | — | — |
| 2002-09-06 | $1.25 | $2.47 | 8,200 | — | — |
| 2002-09-05 | $1.30 | $2.57 | 12,400 | — | — |
| 2002-09-04 | $1.35 | $2.67 | 244,800 | — | — |
| 2002-09-03 | $1.39 | $2.75 | 62,000 | — | — |
| 2002-08-30 | $1.34 | $2.65 | 32,400 | — | — |
| 2002-08-29 | $1.30 | $2.57 | 72,500 | — | — |
| 2002-08-28 | $1.32 | $2.61 | 200 | — | — |
| 2002-08-27 | $1.35 | $2.67 | 37,000 | — | — |
| 2002-08-26 | $1.30 | $2.57 | 6,900 | — | — |
| 2002-08-23 | $1.31 | $2.59 | 38,800 | — | — |
| 2002-08-22 | $1.35 | $2.67 | 12,600 | — | — |
| 2002-08-21 | $1.36 | $2.69 | 48,200 | — | — |
| 2002-08-20 | $1.40 | $2.77 | 19,500 | — | — |
| 2002-08-19 | $1.33 | $2.63 | 46,400 | — | — |
| 2002-08-16 | $1.30 | $2.57 | 23,800 | — | — |
| 2002-08-15 | $1.29 | $2.55 | 37,300 | — | — |
| 2002-08-14 | $1.25 | $2.47 | 39,600 | — | — |
| 2002-08-13 | $1.36 | $2.69 | 36,500 | — | — |
| 2002-08-12 | $1.25 | $2.47 | 117,400 | — | — |
| 2002-08-09 | $1.19 | $2.36 | 140,400 | — | — |
| 2002-08-08 | $1.00 | $1.98 | 42,700 | — | — |
| 2002-08-07 | $0.94 | $1.86 | 22,200 | — | — |
| 2002-08-06 | $0.90 | $1.78 | 14,200 | — | — |
| 2002-08-05 | $0.87 | $1.72 | 43,800 | — | — |
| 2002-08-02 | $0.87 | $1.72 | 41,300 | — | — |
| 2002-08-01 | $0.85 | $1.68 | 14,500 | — | — |
| 2002-07-31 | $0.80 | $1.58 | 36,100 | — | — |
| 2002-07-30 | $0.82 | $1.62 | 6,100 | — | — |
| 2002-07-29 | $0.77 | $1.52 | 2,300 | — | — |
| 2002-07-26 | $0.75 | $1.48 | 400 | — | — |
| 2002-07-25 | $0.70 | $1.39 | 1,300 | — | — |
| 2002-07-24 | $0.67 | $1.33 | 65,800 | — | — |
| 2002-07-23 | $0.70 | $1.39 | 37,800 | — | — |
| 2002-07-22 | $0.78 | $1.54 | 91,600 | — | — |
| 2002-07-19 | $0.95 | $1.88 | 100,500 | — | — |
| 2002-07-18 | $0.94 | $1.86 | 21,400 | — | — |
| 2002-07-17 | $0.83 | $1.64 | 5,000 | — | — |
| 2002-07-16 | $0.80 | $1.58 | 61,100 | — | — |
| 2002-07-15 | $0.82 | $1.62 | 6,300 | — | — |
| 2002-07-12 | $0.82 | $1.62 | 17,500 | — | — |
| 2002-07-11 | $0.82 | $1.62 | 3,300 | — | — |
| 2002-07-10 | $0.83 | $1.64 | 121,600 | — | — |
| 2002-07-09 | $0.83 | $1.64 | 388,800 | — | — |
| 2002-07-08 | $0.89 | $1.76 | 149,600 | — | — |
| 2002-07-05 | $0.81 | $1.60 | 53,500 | — | — |
| 2002-07-03 | $0.65 | $1.29 | 44,200 | — | — |
| 2002-07-02 | $0.74 | $1.46 | 14,100 | — | — |
| 2002-07-01 | $0.65 | $1.29 | 62,300 | — | — |
| 2002-06-28 | $0.63 | $1.25 | 653,200 | — | — |
| 2002-06-27 | $0.68 | $1.35 | 84,000 | — | — |
| 2002-06-26 | $0.67 | $1.33 | 10,700 | — | — |
| 2002-06-25 | $0.67 | $1.33 | 104,700 | — | — |
| 2002-06-24 | $0.70 | $1.39 | 11,200 | — | — |
| 2002-06-21 | $0.72 | $1.43 | 5,000 | — | — |
| 2002-06-20 | $0.78 | $1.54 | 5,300 | — | — |
| 2002-06-19 | $0.75 | $1.48 | 15,700 | — | — |
| 2002-06-18 | $0.75 | $1.48 | 3,900 | — | — |
| 2002-06-17 | $0.76 | $1.50 | 3,500 | — | — |
| 2002-06-14 | $0.74 | $1.46 | 4,300 | — | — |
| 2002-06-13 | $0.79 | $1.56 | 7,300 | — | — |
| 2002-06-12 | $0.75 | $1.48 | 26,400 | — | — |
| 2002-06-11 | $0.74 | $1.46 | 5,100 | — | — |
| 2002-06-10 | $0.63 | $1.25 | 2,300 | — | — |
| 2002-06-07 | $0.62 | $1.23 | 56,600 | — | — |
| 2002-06-06 | $0.65 | $1.29 | 12,200 | — | — |
| 2002-06-05 | $0.66 | $1.31 | 23,800 | — | — |
| 2002-06-04 | $0.65 | $1.29 | 66,100 | — | — |
| 2002-06-03 | $0.83 | $1.64 | 22,400 | — | — |
| 2002-05-31 | $0.82 | $1.62 | 17,400 | — | — |
| 2002-05-30 | $0.81 | $1.60 | 29,800 | — | — |
| 2002-05-29 | $0.87 | $1.72 | 25,500 | — | — |
| 2002-05-28 | $0.96 | $1.90 | 4,500 | — | — |
| 2002-05-24 | $0.98 | $1.94 | 75,600 | — | — |
| 2002-05-23 | $0.99 | $1.96 | 16,200 | — | — |
| 2002-05-22 | $0.99 | $1.96 | 16,600 | — | — |
| 2002-05-21 | $1.00 | $1.98 | 23,500 | — | — |
| 2002-05-20 | $1.01 | $2.00 | 22,600 | — | — |
| 2002-05-17 | $1.03 | $2.04 | 14,700 | — | — |
| 2002-05-16 | $1.03 | $2.04 | 14,200 | — | — |
| 2002-05-15 | $1.10 | $2.18 | 14,400 | — | — |
| 2002-05-14 | $1.15 | $2.28 | 15,000 | — | — |
| 2002-05-13 | $1.15 | $2.28 | 13,200 | — | — |
| 2002-05-10 | $1.24 | $2.45 | 2,600 | — | — |
| 2002-05-09 | $1.20 | $2.38 | 3,600 | — | — |
| 2002-05-08 | $1.25 | $2.47 | 76,300 | — | — |
| 2002-05-07 | $1.32 | $2.61 | 16,800 | — | — |
| 2002-05-06 | $1.33 | $2.63 | 12,400 | — | — |
| 2002-05-03 | $1.32 | $2.61 | 91,200 | — | — |
| 2002-05-02 | $1.34 | $2.65 | 224,900 | — | — |
| 2002-05-01 | $1.43 | $2.83 | 7,200 | — | — |
| 2002-04-30 | $1.39 | $2.75 | 75,500 | — | — |
| 2002-04-29 | $1.43 | $2.83 | 25,700 | — | — |
| 2002-04-26 | $1.35 | $2.67 | 15,000 | — | — |
| 2002-04-25 | $1.40 | $2.77 | 67,400 | — | — |
| 2002-04-24 | $1.64 | $3.25 | 13,300 | — | — |
| 2002-04-23 | $1.54 | $3.05 | 39,900 | — | — |
| 2002-04-22 | $1.23 | $2.43 | 25,300 | — | — |
| 2002-04-19 | $1.23 | $2.43 | 38,500 | — | — |
| 2002-04-18 | $1.15 | $2.28 | 28,600 | — | — |
| 2002-04-17 | $1.22 | $2.41 | 37,000 | — | — |
| 2002-04-16 | $1.25 | $2.47 | 28,700 | — | — |
| 2002-04-15 | $1.19 | $2.36 | 39,500 | — | — |
| 2002-04-12 | $1.25 | $2.47 | 54,800 | — | — |
| 2002-04-11 | $1.50 | $2.97 | 27,100 | — | — |
| 2002-04-10 | $1.60 | $3.17 | 17,600 | — | — |
| 2002-04-09 | $1.70 | $3.36 | 8,600 | — | — |
| 2002-04-08 | $1.75 | $3.46 | 14,800 | — | — |
| 2002-04-05 | $1.71 | $3.38 | 27,800 | — | — |
| 2002-04-04 | $1.84 | $3.64 | 12,600 | — | — |
| 2002-04-03 | $1.75 | $3.46 | 32,400 | — | — |
| 2002-04-02 | $1.85 | $3.66 | 138,700 | — | — |
| 2002-04-01 | $2.00 | $3.96 | 31,400 | — | — |
| 2002-03-28 | $1.75 | $3.46 | 18,000 | — | — |
| 2002-03-27 | $1.55 | $3.07 | 28,900 | — | — |
| 2002-03-26 | $1.65 | $3.27 | 45,000 | — | — |
| 2002-03-25 | $1.66 | $3.29 | 41,400 | — | — |
| 2002-03-22 | $1.89 | $3.74 | 68,900 | — | — |
| 2002-03-21 | $2.19 | $4.33 | 11,700 | — | — |
| 2002-03-20 | $2.20 | $4.35 | 6,400 | — | — |
| 2002-03-19 | $2.26 | $4.47 | 28,200 | — | — |
| 2002-03-18 | $2.21 | $4.37 | 10,300 | — | — |
| 2002-03-15 | $2.26 | $4.47 | 6,000 | — | — |
| 2002-03-14 | $2.25 | $4.45 | 62,600 | — | — |
| 2002-03-13 | $2.41 | $4.77 | 1,300 | — | — |
| 2002-03-12 | $2.40 | $4.75 | 27,200 | — | — |
| 2002-03-11 | $2.45 | $4.85 | 16,400 | — | — |
| 2002-03-08 | $2.50 | $4.95 | 20,000 | — | — |
| 2002-03-07 | $2.65 | $5.24 | 55,100 | — | — |
| 2002-03-06 | $2.70 | $5.34 | 37,400 | — | — |
| 2002-03-05 | $2.81 | $5.56 | 5,600 | — | — |
| 2002-03-04 | $2.74 | $5.42 | 8,600 | — | — |
| 2002-03-01 | $2.50 | $4.95 | 15,400 | — | — |
| 2002-02-28 | $2.30 | $4.55 | 72,800 | — | — |
| 2002-02-27 | $2.45 | $4.85 | 80,000 | — | — |
| 2002-02-26 | $2.80 | $5.54 | 3,000 | — | — |
| 2002-02-25 | $2.90 | $5.74 | 2,100 | — | — |
| 2002-02-22 | $2.85 | $5.64 | 5,400 | — | — |
| 2002-02-21 | $2.87 | $5.68 | 600 | — | — |
| 2002-02-20 | $2.87 | $5.68 | 5,800 | — | — |
| 2002-02-19 | $3.00 | $5.94 | 9,400 | — | — |
| 2002-02-15 | $3.04 | $6.02 | 9,100 | — | — |
| 2002-02-14 | $2.90 | $5.74 | 12,600 | — | — |
| 2002-02-13 | $3.25 | $6.43 | 12,700 | — | — |
| 2002-02-12 | $3.08 | $6.10 | 19,900 | — | — |
| 2002-02-11 | $3.30 | $6.53 | 4,800 | — | — |
| 2002-02-08 | $3.40 | $6.73 | 900 | — | — |
| 2002-02-07 | $3.45 | $6.83 | 27,300 | — | — |
| 2002-02-06 | $3.70 | $7.32 | 1,900 | — | — |
| 2002-02-05 | $3.79 | $7.50 | 3,400 | — | — |
| 2002-02-04 | $3.90 | $7.72 | 1,500 | — | — |
| 2002-02-01 | $4.00 | $7.92 | 17,300 | — | — |
| 2002-01-31 | $4.14 | $8.19 | 78,600 | — | — |
| 2002-01-30 | $4.00 | $7.92 | 14,400 | — | — |
| 2002-01-29 | $3.70 | $7.32 | 10,700 | — | — |
| 2002-01-28 | $3.80 | $7.52 | 10,700 | — | — |
| 2002-01-25 | $3.80 | $7.52 | 16,500 | — | — |
| 2002-01-24 | $4.00 | $7.92 | 7,600 | — | — |
| 2002-01-23 | $3.85 | $7.62 | 18,100 | — | — |
| 2002-01-22 | $3.90 | $7.72 | 38,300 | — | — |
| 2002-01-18 | $3.88 | $7.68 | 24,400 | — | — |
| 2002-01-17 | $3.39 | $6.71 | 55,000 | — | — |
| 2002-01-16 | $4.04 | $8.00 | 3,900 | — | — |
| 2002-01-15 | $4.00 | $7.92 | 15,000 | — | — |
| 2002-01-14 | $4.24 | $8.39 | 2,200 | — | — |
| 2002-01-11 | $4.19 | $8.29 | 4,400 | — | — |
| 2002-01-10 | $4.20 | $8.31 | 22,000 | — | — |
| 2002-01-09 | $4.25 | $8.41 | 8,100 | — | — |
| 2002-01-08 | $4.43 | $8.77 | 2,200 | — | — |
| 2002-01-07 | $4.45 | $8.81 | 18,800 | — | — |
| 2002-01-04 | $4.88 | $9.66 | 13,100 | — | — |
| 2002-01-03 | $5.25 | $10.39 | 22,300 | — | — |
| 2002-01-02 | $5.60 | $11.08 | 35,000 | — | — |