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
- 1993-06-10 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 | $2.71 | $2.71 | 28,800 | — | — |
| 2002-12-30 | $2.62 | $2.62 | 1,200 | — | — |
| 2002-12-27 | $2.50 | $2.50 | 3,200 | — | — |
| 2002-12-26 | $2.60 | $2.60 | 5,400 | — | — |
| 2002-12-24 | $2.70 | $2.70 | 6,300 | — | — |
| 2002-12-23 | $2.62 | $2.62 | 20,600 | — | — |
| 2002-12-20 | $2.63 | $2.63 | 1,300 | — | — |
| 2002-12-19 | $2.60 | $2.60 | 600 | — | — |
| 2002-12-18 | $2.62 | $2.62 | 3,100 | — | — |
| 2002-12-17 | $2.63 | $2.63 | 11,800 | — | — |
| 2002-12-16 | $2.70 | $2.70 | 19,900 | — | — |
| 2002-12-13 | $2.45 | $2.45 | 2,800 | — | — |
| 2002-12-12 | $2.46 | $2.46 | 38,700 | — | — |
| 2002-12-11 | $2.26 | $2.26 | 12,200 | — | — |
| 2002-12-10 | $1.99 | $1.99 | 4,400 | — | — |
| 2002-12-09 | $1.99 | $1.99 | 13,000 | — | — |
| 2002-12-06 | $1.91 | $1.91 | 7,500 | — | — |
| 2002-12-05 | $1.88 | $1.88 | 26,100 | — | — |
| 2002-12-04 | $1.76 | $1.76 | 13,100 | — | — |
| 2002-12-03 | $1.75 | $1.75 | 29,700 | — | — |
| 2002-12-02 | $1.54 | $1.54 | 22,000 | — | — |
| 2002-11-29 | $1.60 | $1.60 | 8,400 | — | — |
| 2002-11-27 | $1.60 | $1.60 | 5,900 | — | — |
| 2002-11-26 | $1.58 | $1.58 | 27,500 | — | — |
| 2002-11-25 | $1.55 | $1.55 | 28,900 | — | — |
| 2002-11-22 | $1.47 | $1.47 | 19,600 | — | — |
| 2002-11-21 | $1.57 | $1.57 | 2,700 | — | — |
| 2002-11-20 | $1.46 | $1.46 | 1,100 | — | — |
| 2002-11-19 | $1.53 | $1.53 | 19,000 | — | — |
| 2002-11-18 | $1.68 | $1.68 | 58,500 | — | — |
| 2002-11-15 | $1.50 | $1.50 | 121,800 | — | — |
| 2002-11-14 | $1.39 | $1.39 | 3,300 | — | — |
| 2002-11-13 | $1.34 | $1.34 | 3,400 | — | — |
| 2002-11-12 | $1.44 | $1.44 | 2,600 | — | — |
| 2002-11-11 | $1.42 | $1.42 | 0 | — | — |
| 2002-11-08 | $1.42 | $1.42 | 26,100 | — | — |
| 2002-11-07 | $1.41 | $1.41 | 8,000 | — | — |
| 2002-11-06 | $1.23 | $1.23 | 5,100 | — | — |
| 2002-11-05 | $1.05 | $1.05 | 72,700 | — | — |
| 2002-11-04 | $1.10 | $1.10 | 7,500 | — | — |
| 2002-11-01 | $1.11 | $1.11 | 500 | — | — |
| 2002-10-31 | $1.14 | $1.14 | 1,400 | — | — |
| 2002-10-30 | $1.10 | $1.10 | 3,000 | — | — |
| 2002-10-29 | $1.09 | $1.09 | 100 | — | — |
| 2002-10-28 | $1.10 | $1.10 | 21,500 | — | — |
| 2002-10-25 | $1.14 | $1.14 | 0 | — | — |
| 2002-10-24 | $1.14 | $1.14 | 0 | — | — |
| 2002-10-23 | $1.14 | $1.14 | 0 | — | — |
| 2002-10-22 | $1.14 | $1.14 | 1,400 | — | — |
| 2002-10-21 | $1.16 | $1.16 | 200 | — | — |
| 2002-10-18 | $1.20 | $1.20 | 2,400 | — | — |
| 2002-10-17 | $1.07 | $1.07 | 4,400 | — | — |
| 2002-10-16 | $1.12 | $1.12 | 0 | — | — |
| 2002-10-15 | $1.12 | $1.12 | 2,900 | — | — |
| 2002-10-14 | $1.14 | $1.14 | 1,000 | — | — |
| 2002-10-11 | $1.15 | $1.15 | 52,600 | — | — |
| 2002-10-10 | $1.09 | $1.09 | 0 | — | — |
| 2002-10-09 | $1.09 | $1.09 | 7,300 | — | — |
| 2002-10-08 | $1.11 | $1.11 | 12,300 | — | — |
| 2002-10-07 | $1.17 | $1.17 | 0 | — | — |
| 2002-10-04 | $1.17 | $1.17 | 0 | — | — |
| 2002-10-03 | $1.17 | $1.17 | 400 | — | — |
| 2002-10-02 | $1.16 | $1.16 | 12,900 | — | — |
| 2002-10-01 | $1.17 | $1.17 | 4,200 | — | — |
| 2002-09-30 | $1.25 | $1.25 | 2,000 | — | — |
| 2002-09-27 | $1.16 | $1.16 | 2,300 | — | — |
| 2002-09-26 | $1.15 | $1.15 | 454,400 | — | — |
| 2002-09-25 | $1.08 | $1.08 | 235,300 | — | — |
| 2002-09-24 | $1.05 | $1.05 | 23,600 | — | — |
| 2002-09-23 | $1.19 | $1.19 | 3,200 | — | — |
| 2002-09-20 | $1.20 | $1.20 | 16,100 | — | — |
| 2002-09-19 | $1.15 | $1.15 | 122,700 | — | — |
| 2002-09-18 | $0.99 | $0.99 | 1,000 | — | — |
| 2002-09-17 | $0.99 | $0.99 | 4,200 | — | — |
| 2002-09-16 | $1.00 | $1.00 | 17,900 | — | — |
| 2002-09-13 | $1.15 | $1.15 | 5,300 | — | — |
| 2002-09-12 | $1.31 | $1.31 | 11,600 | — | — |
| 2002-09-11 | $1.48 | $1.48 | 0 | — | — |
| 2002-09-10 | $1.48 | $1.48 | 2,100 | — | — |
| 2002-09-09 | $1.61 | $1.61 | 12,100 | — | — |
| 2002-09-06 | $1.61 | $1.61 | 100 | — | — |
| 2002-09-05 | $1.63 | $1.63 | 0 | — | — |
| 2002-09-04 | $1.63 | $1.63 | 0 | — | — |
| 2002-09-03 | $1.63 | $1.63 | 500 | — | — |
| 2002-08-30 | $1.70 | $1.70 | 400 | — | — |
| 2002-08-29 | $1.68 | $1.68 | 0 | — | — |
| 2002-08-28 | $1.68 | $1.68 | 0 | — | — |
| 2002-08-27 | $1.68 | $1.68 | 0 | — | — |
| 2002-08-26 | $1.68 | $1.68 | 0 | — | — |
| 2002-08-23 | $1.68 | $1.68 | 100 | — | — |
| 2002-08-22 | $1.62 | $1.62 | 3,500 | — | — |
| 2002-08-21 | $1.67 | $1.67 | 5,600 | — | — |
| 2002-08-20 | $1.80 | $1.80 | 3,000 | — | — |
| 2002-08-19 | $1.78 | $1.78 | 2,600 | — | — |
| 2002-08-16 | $1.82 | $1.82 | 3,700 | — | — |
| 2002-08-15 | $1.92 | $1.92 | 400 | — | — |
| 2002-08-14 | $1.94 | $1.94 | 300 | — | — |
| 2002-08-13 | $1.95 | $1.95 | 3,000 | — | — |
| 2002-08-12 | $1.91 | $1.91 | 2,300 | — | — |
| 2002-08-09 | $1.93 | $1.93 | 0 | — | — |
| 2002-08-08 | $1.93 | $1.93 | 600 | — | — |
| 2002-08-07 | $1.93 | $1.93 | 500 | — | — |
| 2002-08-06 | $1.93 | $1.93 | 1,500 | — | — |
| 2002-08-05 | $1.94 | $1.94 | 900 | — | — |
| 2002-08-02 | $1.96 | $1.96 | 73,100 | — | — |
| 2002-08-01 | $1.96 | $1.96 | 3,400 | — | — |
| 2002-07-31 | $2.03 | $2.03 | 0 | — | — |
| 2002-07-30 | $2.03 | $2.03 | 4,100 | — | — |
| 2002-07-29 | $2.00 | $2.00 | 22,400 | — | — |
| 2002-07-26 | $1.97 | $1.97 | 200 | — | — |
| 2002-07-25 | $1.93 | $1.93 | 4,200 | — | — |
| 2002-07-24 | $1.94 | $1.94 | 2,300 | — | — |
| 2002-07-23 | $1.91 | $1.91 | 8,400 | — | — |
| 2002-07-22 | $1.95 | $1.95 | 3,900 | — | — |
| 2002-07-19 | $1.95 | $1.95 | 7,000 | — | — |
| 2002-07-18 | $1.91 | $1.91 | 9,000 | — | — |
| 2002-07-17 | $2.03 | $2.03 | 3,100 | — | — |
| 2002-07-16 | $2.03 | $2.03 | 0 | — | — |
| 2002-07-15 | $2.03 | $2.03 | 3,700 | — | — |
| 2002-07-12 | $2.07 | $2.07 | 3,100 | — | — |
| 2002-07-11 | $2.04 | $2.04 | 10,600 | — | — |
| 2002-07-10 | $2.03 | $2.03 | 26,200 | — | — |
| 2002-07-09 | $2.09 | $2.09 | 4,300 | — | — |
| 2002-07-08 | $2.15 | $2.15 | 0 | — | — |
| 2002-07-05 | $2.15 | $2.15 | 0 | — | — |
| 2002-07-03 | $2.15 | $2.15 | 2,900 | — | — |
| 2002-07-02 | $2.12 | $2.12 | 100 | — | — |
| 2002-07-01 | $2.12 | $2.12 | 1,100 | — | — |
| 2002-06-28 | $2.19 | $2.19 | 6,600 | — | — |
| 2002-06-27 | $2.15 | $2.15 | 2,800 | — | — |
| 2002-06-26 | $2.12 | $2.12 | 128,300 | — | — |
| 2002-06-25 | $2.20 | $2.20 | 125,000 | — | — |
| 2002-06-24 | $2.05 | $2.05 | 400 | — | — |
| 2002-06-21 | $2.05 | $2.05 | 4,500 | — | — |
| 2002-06-20 | $2.05 | $2.05 | 13,100 | — | — |
| 2002-06-19 | $2.08 | $2.08 | 2,400 | — | — |
| 2002-06-18 | $2.10 | $2.10 | 4,600 | — | — |
| 2002-06-17 | $2.19 | $2.19 | 600 | — | — |
| 2002-06-14 | $2.21 | $2.21 | 400 | — | — |
| 2002-06-13 | $2.21 | $2.21 | 0 | — | — |
| 2002-06-12 | $2.21 | $2.21 | 800 | — | — |
| 2002-06-11 | $2.28 | $2.28 | 100 | — | — |
| 2002-06-10 | $2.29 | $2.29 | 3,100 | — | — |
| 2002-06-07 | $2.24 | $2.24 | 11,400 | — | — |
| 2002-06-06 | $2.30 | $2.30 | 8,800 | — | — |
| 2002-06-05 | $2.26 | $2.26 | 15,400 | — | — |
| 2002-06-04 | $2.30 | $2.30 | 2,400 | — | — |
| 2002-06-03 | $2.32 | $2.32 | 800 | — | — |
| 2002-05-31 | $2.31 | $2.31 | 6,600 | — | — |
| 2002-05-30 | $2.29 | $2.29 | 20,500 | — | — |
| 2002-05-29 | $2.26 | $2.26 | 1,400 | — | — |
| 2002-05-28 | $2.35 | $2.35 | 900 | — | — |
| 2002-05-24 | $2.46 | $2.46 | 0 | — | — |
| 2002-05-23 | $2.46 | $2.46 | 21,300 | — | — |
| 2002-05-22 | $2.35 | $2.35 | 10,100 | — | — |
| 2002-05-21 | $2.28 | $2.28 | 11,700 | — | — |
| 2002-05-20 | $2.31 | $2.31 | 27,300 | — | — |
| 2002-05-17 | $2.32 | $2.32 | 1,700 | — | — |
| 2002-05-16 | $2.34 | $2.34 | 14,000 | — | — |
| 2002-05-15 | $2.45 | $2.45 | 6,600 | — | — |
| 2002-05-14 | $2.50 | $2.50 | 400 | — | — |
| 2002-05-13 | $2.40 | $2.40 | 1,600 | — | — |
| 2002-05-10 | $2.30 | $2.30 | 8,300 | — | — |
| 2002-05-09 | $2.42 | $2.42 | 4,100 | — | — |
| 2002-05-08 | $2.49 | $2.49 | 2,000 | — | — |
| 2002-05-07 | $2.49 | $2.49 | 12,300 | — | — |
| 2002-05-06 | $2.61 | $2.61 | 28,900 | — | — |
| 2002-05-03 | $2.52 | $2.52 | 2,800 | — | — |
| 2002-05-02 | $2.35 | $2.35 | 0 | — | — |
| 2002-05-01 | $2.35 | $2.35 | 3,600 | — | — |
| 2002-04-30 | $2.40 | $2.40 | 10,300 | — | — |
| 2002-04-29 | $2.34 | $2.34 | 45,200 | — | — |
| 2002-04-26 | $2.45 | $2.45 | 1,900 | — | — |
| 2002-04-25 | $2.41 | $2.41 | 14,100 | — | — |
| 2002-04-24 | $2.38 | $2.38 | 32,100 | — | — |
| 2002-04-23 | $2.20 | $2.20 | 24,200 | — | — |
| 2002-04-22 | $2.30 | $2.30 | 1,900 | — | — |
| 2002-04-19 | $2.44 | $2.44 | 14,600 | — | — |
| 2002-04-18 | $2.55 | $2.55 | 28,800 | — | — |
| 2002-04-17 | $2.80 | $2.80 | 17,100 | — | — |
| 2002-04-16 | $2.90 | $2.90 | 213,100 | — | — |
| 2002-04-15 | $2.90 | $2.90 | 36,700 | — | — |
| 2002-04-12 | $3.12 | $3.12 | 8,200 | — | — |
| 2002-04-11 | $3.09 | $3.09 | 18,500 | — | — |
| 2002-04-10 | $3.25 | $3.25 | 856,200 | — | — |
| 2002-04-09 | $3.84 | $3.84 | 14,300 | — | — |
| 2002-04-08 | $3.75 | $3.75 | 8,400 | — | — |
| 2002-04-05 | $3.63 | $3.63 | 2,500 | — | — |
| 2002-04-04 | $3.66 | $3.66 | 12,700 | — | — |
| 2002-04-03 | $3.50 | $3.50 | 13,400 | — | — |
| 2002-04-02 | $3.60 | $3.60 | 19,900 | — | — |
| 2002-04-01 | $3.95 | $3.95 | 49,400 | — | — |
| 2002-03-28 | $3.80 | $3.80 | 41,900 | — | — |
| 2002-03-27 | $3.40 | $3.40 | 53,800 | — | — |
| 2002-03-26 | $3.10 | $3.10 | 27,600 | — | — |
| 2002-03-25 | $2.85 | $2.85 | 12,300 | — | — |
| 2002-03-22 | $2.85 | $2.85 | 2,200 | — | — |
| 2002-03-21 | $2.85 | $2.85 | 26,900 | — | — |
| 2002-03-20 | $3.00 | $3.00 | 12,300 | — | — |
| 2002-03-19 | $3.14 | $3.14 | 19,900 | — | — |
| 2002-03-18 | $3.11 | $3.11 | 24,300 | — | — |
| 2002-03-15 | $3.49 | $3.49 | 4,700 | — | — |
| 2002-03-14 | $3.40 | $3.40 | 4,400 | — | — |
| 2002-03-13 | $3.39 | $3.39 | 2,800 | — | — |
| 2002-03-12 | $3.31 | $3.31 | 1,900 | — | — |
| 2002-03-11 | $3.27 | $3.27 | 9,400 | — | — |
| 2002-03-08 | $3.30 | $3.30 | 10,500 | — | — |
| 2002-03-07 | $3.35 | $3.35 | 14,100 | — | — |
| 2002-03-06 | $3.35 | $3.35 | 9,600 | — | — |
| 2002-03-05 | $3.00 | $3.00 | 8,300 | — | — |
| 2002-03-04 | $2.80 | $2.80 | 4,400 | — | — |
| 2002-03-01 | $2.89 | $2.89 | 23,500 | — | — |
| 2002-02-28 | $3.04 | $3.04 | 49,700 | — | — |
| 2002-02-27 | $3.41 | $3.41 | 49,800 | — | — |
| 2002-02-26 | $2.42 | $2.42 | 12,300 | — | — |
| 2002-02-25 | $2.30 | $2.30 | 7,600 | — | — |
| 2002-02-22 | $1.80 | $1.80 | 1,300 | — | — |
| 2002-02-21 | $1.79 | $1.79 | 1,200 | — | — |
| 2002-02-20 | $1.94 | $1.94 | 2,000 | — | — |
| 2002-02-19 | $1.95 | $1.95 | 2,300 | — | — |
| 2002-02-15 | $1.98 | $1.98 | 16,700 | — | — |
| 2002-02-14 | $1.98 | $1.98 | 17,500 | — | — |
| 2002-02-13 | $1.95 | $1.95 | 82,500 | — | — |
| 2002-02-12 | $2.30 | $2.30 | 6,100 | — | — |
| 2002-02-11 | $2.40 | $2.40 | 3,400 | — | — |
| 2002-02-08 | $2.28 | $2.28 | 4,000 | — | — |
| 2002-02-07 | $2.27 | $2.27 | 17,000 | — | — |
| 2002-02-06 | $2.30 | $2.30 | 17,200 | — | — |
| 2002-02-05 | $2.29 | $2.29 | 24,700 | — | — |
| 2002-02-04 | $2.20 | $2.20 | 7,900 | — | — |
| 2002-02-01 | $2.20 | $2.20 | 11,700 | — | — |
| 2002-01-31 | $1.85 | $1.85 | 8,000 | — | — |
| 2002-01-30 | $1.89 | $1.89 | 600 | — | — |
| 2002-01-29 | $1.66 | $1.66 | 1,200 | — | — |
| 2002-01-28 | $1.66 | $1.66 | 5,300 | — | — |
| 2002-01-25 | $1.66 | $1.66 | 5,000 | — | — |
| 2002-01-24 | $1.72 | $1.72 | 7,700 | — | — |
| 2002-01-23 | $1.74 | $1.74 | 7,100 | — | — |
| 2002-01-22 | $1.70 | $1.70 | 13,300 | — | — |
| 2002-01-18 | $1.80 | $1.80 | 65,400 | — | — |
| 2002-01-17 | $1.25 | $1.25 | 12,100 | — | — |
| 2002-01-16 | $1.11 | $1.11 | 2,200 | — | — |
| 2002-01-15 | $1.16 | $1.16 | 4,900 | — | — |
| 2002-01-14 | $1.20 | $1.20 | 700 | — | — |
| 2002-01-11 | $1.22 | $1.22 | 200 | — | — |
| 2002-01-10 | $1.17 | $1.17 | 0 | — | — |
| 2002-01-09 | $1.17 | $1.17 | 5,400 | — | — |
| 2002-01-08 | $1.20 | $1.20 | 7,300 | — | — |
| 2002-01-07 | $1.22 | $1.22 | 4,100 | — | — |
| 2002-01-04 | $1.38 | $1.38 | 9,200 | — | — |
| 2002-01-03 | $1.11 | $1.11 | 1,000 | — | — |
| 2002-01-02 | $1.07 | $1.07 | 0 | — | — |