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
- 2000-07-11 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 | $3.52 | $6.24 | 86,698 | — | — |
| 2002-12-30 | $3.39 | $6.02 | 34,327 | — | — |
| 2002-12-27 | $3.45 | $6.12 | 24,205 | — | — |
| 2002-12-26 | $3.41 | $6.04 | 51,491 | — | — |
| 2002-12-24 | $3.45 | $6.12 | 41,809 | — | — |
| 2002-12-23 | $3.62 | $6.41 | 64,693 | — | — |
| 2002-12-20 | $3.67 | $6.51 | 239,410 | — | — |
| 2002-12-19 | $3.62 | $6.42 | 77,456 | — | — |
| 2002-12-18 | $3.91 | $6.93 | 28,606 | — | — |
| 2002-12-17 | $3.91 | $6.93 | 151,392 | — | — |
| 2002-12-16 | $4.23 | $7.51 | 15,843 | — | — |
| 2002-12-13 | $4.41 | $7.81 | 507,866 | — | — |
| 2002-12-12 | $4.23 | $7.50 | 20,684 | — | — |
| 2002-12-11 | $4.11 | $7.29 | 5,721 | — | — |
| 2002-12-10 | $4.15 | $7.36 | 7,482 | — | — |
| 2002-12-09 | $4.12 | $7.31 | 22,445 | — | — |
| 2002-12-06 | $4.33 | $7.68 | 58,972 | — | — |
| 2002-12-05 | $4.30 | $7.62 | 17,604 | — | — |
| 2002-12-04 | $4.26 | $7.55 | 11,442 | — | — |
| 2002-12-03 | $4.25 | $7.53 | 14,963 | — | — |
| 2002-12-02 | $4.44 | $7.87 | 95,940 | — | — |
| 2002-11-29 | $4.31 | $7.64 | 8,802 | — | — |
| 2002-11-27 | $4.22 | $7.49 | 69,534 | — | — |
| 2002-11-26 | $4.02 | $7.13 | 11,002 | — | — |
| 2002-11-25 | $4.09 | $7.25 | 124,986 | — | — |
| 2002-11-22 | $4.22 | $7.48 | 73,495 | — | — |
| 2002-11-21 | $4.06 | $7.20 | 242,931 | — | — |
| 2002-11-20 | $3.91 | $6.93 | 8,802 | — | — |
| 2002-11-19 | $3.79 | $6.72 | 116,624 | — | — |
| 2002-11-18 | $4.04 | $7.17 | 51,931 | — | — |
| 2002-11-15 | $3.99 | $7.07 | 155,792 | — | — |
| 2002-11-14 | $3.86 | $6.85 | 179,557 | — | — |
| 2002-11-13 | $3.95 | $7.01 | 317,306 | — | — |
| 2002-11-12 | $3.77 | $6.69 | 319,507 | — | — |
| 2002-11-11 | $4.01 | $7.10 | 55,011 | — | — |
| 2002-11-08 | $4.31 | $7.63 | 163,274 | — | — |
| 2002-11-07 | $4.34 | $7.69 | 183,518 | — | — |
| 2002-11-06 | $3.86 | $6.84 | 40,048 | — | — |
| 2002-11-05 | $3.98 | $7.05 | 91,979 | — | — |
| 2002-11-04 | $3.72 | $6.59 | 27,286 | — | — |
| 2002-11-01 | $3.50 | $6.20 | 13,203 | — | — |
| 2002-10-31 | $3.49 | $6.18 | 21,124 | — | — |
| 2002-10-30 | $3.50 | $6.20 | 73,495 | — | — |
| 2002-10-29 | $3.57 | $6.33 | 29,926 | — | — |
| 2002-10-28 | $3.59 | $6.37 | 4,401 | — | — |
| 2002-10-25 | $3.58 | $6.35 | 86,698 | — | — |
| 2002-10-24 | $3.51 | $6.22 | 31,687 | — | — |
| 2002-10-23 | $3.45 | $6.12 | 18,484 | — | — |
| 2002-10-22 | $3.54 | $6.28 | 200,682 | — | — |
| 2002-10-21 | $3.51 | $6.22 | 158,433 | — | — |
| 2002-10-18 | $3.45 | $6.12 | 28,166 | — | — |
| 2002-10-17 | $3.33 | $5.90 | 37,848 | — | — |
| 2002-10-16 | $3.20 | $5.68 | 20,244 | — | — |
| 2002-10-15 | $3.22 | $5.71 | 104,742 | — | — |
| 2002-10-14 | $2.95 | $5.23 | 20,684 | — | — |
| 2002-10-11 | $3.05 | $5.41 | 15,403 | — | — |
| 2002-10-10 | $3.09 | $5.48 | 24,205 | — | — |
| 2002-10-09 | $2.88 | $5.10 | 30,806 | — | — |
| 2002-10-08 | $2.77 | $4.90 | 17,164 | — | — |
| 2002-10-07 | $2.72 | $4.83 | 4,401 | — | — |
| 2002-10-04 | $2.70 | $4.79 | 7,041 | — | — |
| 2002-10-03 | $2.75 | $4.87 | 1,760 | — | — |
| 2002-10-02 | $2.74 | $4.86 | 6,601 | — | — |
| 2002-10-01 | $2.79 | $4.94 | 21,564 | — | — |
| 2002-09-30 | $2.67 | $4.73 | 110,023 | — | — |
| 2002-09-27 | $2.61 | $4.63 | 55,892 | — | — |
| 2002-09-26 | $2.75 | $4.88 | 40,048 | — | — |
| 2002-09-25 | $2.74 | $4.85 | 21,564 | — | — |
| 2002-09-24 | $2.73 | $4.84 | 35,647 | — | — |
| 2002-09-23 | $2.74 | $4.85 | 91,539 | — | — |
| 2002-09-20 | $2.72 | $4.82 | 25,085 | — | — |
| 2002-09-19 | $2.73 | $4.83 | 130,267 | — | — |
| 2002-09-18 | $2.77 | $4.92 | 24,205 | — | — |
| 2002-09-17 | $2.84 | $5.03 | 7,482 | — | — |
| 2002-09-16 | $2.84 | $5.03 | 11,442 | — | — |
| 2002-09-13 | $2.87 | $5.09 | 13,643 | — | — |
| 2002-09-12 | $2.87 | $5.09 | 3,521 | — | — |
| 2002-09-11 | $2.86 | $5.08 | 18,044 | — | — |
| 2002-09-10 | $2.76 | $4.90 | 79,217 | — | — |
| 2002-09-09 | $2.93 | $5.20 | 36,088 | — | — |
| 2002-09-06 | $2.95 | $5.24 | 1,760 | — | — |
| 2002-09-05 | $2.95 | $5.24 | 44,889 | — | — |
| 2002-09-04 | $2.90 | $5.14 | 35,647 | — | — |
| 2002-09-03 | $2.98 | $5.28 | 4,841 | — | — |
| 2002-08-30 | $3.01 | $5.34 | 43,129 | — | — |
| 2002-08-29 | $2.91 | $5.16 | 18,484 | — | — |
| 2002-08-28 | $2.89 | $5.13 | 5,721 | — | — |
| 2002-08-27 | $2.89 | $5.12 | 21,124 | — | — |
| 2002-08-26 | $2.90 | $5.14 | 38,728 | — | — |
| 2002-08-23 | $2.89 | $5.12 | 69,975 | — | — |
| 2002-08-22 | $2.92 | $5.18 | 68,654 | — | — |
| 2002-08-21 | $3.01 | $5.34 | 171,196 | — | — |
| 2002-08-20 | $3.01 | $5.33 | 223,567 | — | — |
| 2002-08-19 | $3.12 | $5.53 | 108,703 | — | — |
| 2002-08-16 | $3.33 | $5.90 | 43,569 | — | — |
| 2002-08-15 | $3.27 | $5.80 | 208,603 | — | — |
| 2002-08-14 | $3.36 | $5.96 | 39,168 | — | — |
| 2002-08-13 | $3.35 | $5.95 | 83,177 | — | — |
| 2002-08-12 | $3.39 | $6.02 | 3,961 | — | — |
| 2002-08-09 | $3.46 | $6.13 | 16,283 | — | — |
| 2002-08-08 | $3.49 | $6.20 | 73,935 | — | — |
| 2002-08-07 | $3.49 | $6.20 | 11,882 | — | — |
| 2002-08-06 | $3.51 | $6.22 | 97,260 | — | — |
| 2002-08-05 | $3.46 | $6.14 | 27,286 | — | — |
| 2002-08-02 | $3.47 | $6.14 | 24,645 | — | — |
| 2002-08-01 | $3.35 | $5.94 | 163,274 | — | — |
| 2002-07-31 | $3.34 | $5.92 | 24,645 | — | — |
| 2002-07-30 | $3.40 | $6.02 | 5,721 | — | — |
| 2002-07-29 | $3.35 | $5.94 | 22,445 | — | — |
| 2002-07-26 | $3.21 | $5.68 | 3,521 | — | — |
| 2002-07-25 | $3.20 | $5.68 | 24,205 | — | — |
| 2002-07-24 | $3.26 | $5.79 | 210,804 | — | — |
| 2002-07-23 | $3.32 | $5.89 | 79,657 | — | — |
| 2002-07-22 | $3.27 | $5.80 | 103,422 | — | — |
| 2002-07-19 | $3.34 | $5.93 | 59,852 | — | — |
| 2002-07-18 | $3.45 | $6.12 | 82,737 | — | — |
| 2002-07-17 | $3.59 | $6.37 | 300,143 | — | — |
| 2002-07-16 | $3.13 | $5.56 | 131,587 | — | — |
| 2002-07-15 | $3.13 | $5.55 | 78,336 | — | — |
| 2002-07-12 | $3.07 | $5.45 | 77,016 | — | — |
| 2002-07-11 | $2.69 | $4.77 | 14,083 | — | — |
| 2002-07-10 | $2.53 | $4.48 | 91,539 | — | — |
| 2002-07-09 | $2.45 | $4.35 | 441,412 | — | — |
| 2002-07-08 | $2.49 | $4.42 | 341,951 | — | — |
| 2002-07-05 | $2.72 | $4.82 | 48,850 | — | — |
| 2002-07-03 | $2.57 | $4.55 | 140,389 | — | — |
| 2002-07-02 | $2.57 | $4.56 | 242,931 | — | — |
| 2002-07-01 | $2.68 | $4.75 | 101,661 | — | — |
| 2002-06-28 | $2.77 | $4.92 | 210,364 | — | — |
| 2002-06-27 | $2.66 | $4.71 | 196,281 | — | — |
| 2002-06-26 | $2.33 | $4.13 | 138,629 | — | — |
| 2002-06-25 | $2.47 | $4.38 | 147,871 | — | — |
| 2002-06-24 | $2.29 | $4.07 | 89,339 | — | — |
| 2002-06-21 | $2.34 | $4.15 | 13,643 | — | — |
| 2002-06-20 | $2.35 | $4.17 | 672,460 | — | — |
| 2002-06-19 | $2.45 | $4.35 | 48,410 | — | — |
| 2002-06-18 | $2.62 | $4.64 | 180,878 | — | — |
| 2002-06-17 | $2.52 | $4.46 | 122,786 | — | — |
| 2002-06-14 | $2.64 | $4.69 | 70,415 | — | — |
| 2002-06-13 | $2.80 | $4.97 | 70,855 | — | — |
| 2002-06-12 | $2.85 | $5.05 | 99,901 | — | — |
| 2002-06-11 | $2.91 | $5.16 | 12,323 | — | — |
| 2002-06-10 | $3.09 | $5.48 | 75,696 | — | — |
| 2002-06-07 | $3.15 | $5.58 | 139,949 | — | — |
| 2002-06-06 | $3.24 | $5.74 | 65,574 | — | — |
| 2002-06-05 | $3.24 | $5.74 | 176,037 | — | — |
| 2002-06-04 | $3.25 | $5.76 | 86,698 | — | — |
| 2002-06-03 | $3.20 | $5.68 | 20,244 | — | — |
| 2002-05-31 | $3.25 | $5.76 | 30,366 | — | — |
| 2002-05-30 | $3.27 | $5.80 | 25,525 | — | — |
| 2002-05-29 | $3.36 | $5.96 | 29,486 | — | — |
| 2002-05-28 | $3.45 | $6.12 | 8,362 | — | — |
| 2002-05-24 | $3.37 | $5.97 | 36,968 | — | — |
| 2002-05-23 | $3.31 | $5.87 | 124,106 | — | — |
| 2002-05-22 | $3.29 | $5.83 | 48,850 | — | — |
| 2002-05-21 | $3.40 | $6.03 | 179,557 | — | — |
| 2002-05-20 | $3.35 | $5.94 | 126,746 | — | — |
| 2002-05-17 | $3.44 | $6.10 | 232,368 | — | — |
| 2002-05-16 | $3.66 | $6.49 | 89,779 | — | — |
| 2002-05-15 | $3.65 | $6.47 | 68,654 | — | — |
| 2002-05-14 | $3.70 | $6.55 | 79,217 | — | — |
| 2002-05-13 | $3.71 | $6.58 | 47,530 | — | — |
| 2002-05-10 | $3.78 | $6.71 | 2,641 | — | — |
| 2002-05-09 | $3.85 | $6.83 | 4,401 | — | — |
| 2002-05-08 | $3.86 | $6.85 | 167,235 | — | — |
| 2002-05-07 | $3.64 | $6.45 | 8,802 | — | — |
| 2002-05-06 | $3.61 | $6.40 | 32,127 | — | — |
| 2002-05-03 | $3.63 | $6.44 | 99,021 | — | — |
| 2002-05-02 | $3.66 | $6.49 | 51,491 | — | — |
| 2002-05-01 | $3.77 | $6.69 | 29,486 | — | — |
| 2002-04-30 | $3.86 | $6.84 | 12,763 | — | — |
| 2002-04-29 | $3.86 | $6.84 | 181,758 | — | — |
| 2002-04-26 | $3.89 | $6.91 | 281,659 | — | — |
| 2002-04-25 | $3.82 | $6.77 | 107,382 | — | — |
| 2002-04-24 | $3.92 | $6.95 | 123,226 | — | — |
| 2002-04-23 | $3.84 | $6.82 | 33,447 | — | — |
| 2002-04-22 | $3.87 | $6.87 | 12,323 | — | — |
| 2002-04-19 | $4.04 | $7.17 | 146,551 | — | — |
| 2002-04-18 | $4.07 | $7.22 | 78,336 | — | — |
| 2002-04-17 | $4.09 | $7.25 | 69,534 | — | — |
| 2002-04-16 | $4.07 | $7.22 | 76,136 | — | — |
| 2002-04-15 | $4.15 | $7.35 | 280,778 | — | — |
| 2002-04-12 | $4.07 | $7.21 | 331,389 | — | — |
| 2002-04-11 | $4.07 | $7.22 | 206,843 | — | — |
| 2002-04-10 | $3.88 | $6.89 | 84,058 | — | — |
| 2002-04-09 | $3.81 | $6.75 | 22,005 | — | — |
| 2002-04-08 | $3.73 | $6.61 | 11,002 | — | — |
| 2002-04-05 | $3.80 | $6.73 | 83,617 | — | — |
| 2002-04-04 | $3.70 | $6.57 | 33,007 | — | — |
| 2002-04-03 | $3.66 | $6.49 | 104,742 | — | — |
| 2002-04-02 | $3.68 | $6.53 | 66,454 | — | — |
| 2002-04-01 | $3.61 | $6.40 | 100,341 | — | — |
| 2002-03-28 | $3.69 | $6.55 | 83,617 | — | — |
| 2002-03-27 | $3.61 | $6.41 | 606,886 | — | — |
| 2002-03-26 | $3.67 | $6.51 | 210,804 | — | — |
| 2002-03-25 | $3.75 | $6.65 | 155,792 | — | — |
| 2002-03-22 | $3.56 | $6.31 | 117,064 | — | — |
| 2002-03-21 | $3.50 | $6.20 | 80,537 | — | — |
| 2002-03-20 | $3.31 | $5.86 | 99,461 | — | — |
| 2002-03-19 | $3.24 | $5.74 | 89,339 | — | — |
| 2002-03-18 | $3.34 | $5.92 | 88,458 | — | — |
| 2002-03-15 | $3.40 | $6.04 | 28,166 | — | — |
| 2002-03-14 | $3.27 | $5.80 | 35,207 | — | — |
| 2002-03-13 | $3.29 | $5.84 | 111,343 | — | — |
| 2002-03-12 | $3.58 | $6.35 | 418,527 | — | — |
| 2002-03-11 | $3.85 | $6.83 | 506,105 | — | — |
| 2002-03-08 | $4.04 | $7.16 | 497,304 | — | — |
| 2002-03-07 | $4.01 | $7.11 | 149,191 | — | — |
| 2002-03-06 | $3.94 | $6.99 | 150,071 | — | — |
| 2002-03-05 | $3.86 | $6.85 | 39,168 | — | — |
| 2002-03-04 | $3.97 | $7.04 | 276,818 | — | — |
| 2002-03-01 | $3.84 | $6.81 | 509,186 | — | — |
| 2002-02-28 | $3.58 | $6.35 | 324,348 | — | — |
| 2002-02-27 | $3.61 | $6.41 | 155,792 | — | — |
| 2002-02-26 | $3.54 | $6.28 | 174,276 | — | — |
| 2002-02-25 | $3.66 | $6.49 | 67,334 | — | — |
| 2002-02-22 | $3.67 | $6.51 | 45,770 | — | — |
| 2002-02-21 | $3.66 | $6.49 | 38,288 | — | — |
| 2002-02-20 | $3.64 | $6.45 | 156,673 | — | — |
| 2002-02-19 | $3.62 | $6.41 | 193,200 | — | — |
| 2002-02-15 | $3.77 | $6.69 | 345,472 | — | — |
| 2002-02-14 | $3.96 | $7.02 | 241,170 | — | — |
| 2002-02-13 | $3.77 | $6.68 | 64,253 | — | — |
| 2002-02-12 | $3.66 | $6.49 | 312,905 | — | — |
| 2002-02-11 | $3.71 | $6.57 | 81,417 | — | — |
| 2002-02-08 | $3.57 | $6.33 | 404,444 | — | — |
| 2002-02-07 | $3.64 | $6.46 | 73,495 | — | — |
| 2002-02-06 | $3.91 | $6.94 | 187,479 | — | — |
| 2002-02-05 | $4.18 | $7.41 | 246,011 | — | — |
| 2002-02-04 | $4.37 | $7.76 | 212,124 | — | — |
| 2002-02-01 | $4.57 | $8.10 | 211,244 | — | — |
| 2002-01-31 | $4.59 | $8.15 | 650,456 | — | — |
| 2002-01-30 | $4.20 | $7.45 | 61,173 | — | — |
| 2002-01-29 | $4.20 | $7.45 | 241,610 | — | — |
| 2002-01-28 | $4.18 | $7.41 | 212,124 | — | — |
| 2002-01-25 | $4.09 | $7.24 | 108,263 | — | — |
| 2002-01-24 | $4.27 | $7.57 | 457,695 | — | — |
| 2002-01-23 | $4.25 | $7.54 | 11,882 | — | — |
| 2002-01-22 | $4.27 | $7.57 | 109,583 | — | — |
| 2002-01-18 | $4.29 | $7.61 | 42,689 | — | — |
| 2002-01-17 | $4.28 | $7.58 | 129,387 | — | — |
| 2002-01-16 | $4.12 | $7.31 | 254,373 | — | — |
| 2002-01-15 | $4.35 | $7.72 | 162,834 | — | — |
| 2002-01-14 | $4.43 | $7.86 | 113,544 | — | — |
| 2002-01-11 | $4.34 | $7.70 | 222,686 | — | — |
| 2002-01-10 | $4.42 | $7.84 | 448,453 | — | — |
| 2002-01-09 | $4.66 | $8.26 | 477,940 | — | — |
| 2002-01-08 | $5.06 | $8.97 | 431,730 | — | — |
| 2002-01-07 | $5.06 | $8.97 | 601,605 | — | — |
| 2002-01-04 | $4.74 | $8.40 | 178,237 | — | — |
| 2002-01-03 | $4.72 | $8.38 | 346,792 | — | — |
| 2002-01-02 | $4.71 | $8.36 | 235,009 | — | — |