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
- 1990-07-20 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 | $2.08 | $2.08 | 546,600 | — | — |
| 2002-12-30 | $2.10 | $2.10 | 502,200 | — | — |
| 2002-12-27 | $2.12 | $2.12 | 330,600 | — | — |
| 2002-12-26 | $2.16 | $2.16 | 427,800 | — | — |
| 2002-12-24 | $2.19 | $2.19 | 910,200 | — | — |
| 2002-12-23 | $2.19 | $2.19 | 765,000 | — | — |
| 2002-12-20 | $2.21 | $2.21 | 1,367,400 | — | — |
| 2002-12-19 | $2.22 | $2.22 | 636,600 | — | — |
| 2002-12-18 | $2.24 | $2.24 | 611,400 | — | — |
| 2002-12-17 | $2.32 | $2.32 | 452,400 | — | — |
| 2002-12-16 | $2.30 | $2.30 | 586,800 | — | — |
| 2002-12-13 | $2.25 | $2.25 | 667,800 | — | — |
| 2002-12-12 | $2.27 | $2.27 | 198,000 | — | — |
| 2002-12-11 | $2.29 | $2.29 | 644,400 | — | — |
| 2002-12-10 | $2.25 | $2.25 | 855,600 | — | — |
| 2002-12-09 | $2.20 | $2.20 | 868,800 | — | — |
| 2002-12-06 | $2.28 | $2.28 | 378,600 | — | — |
| 2002-12-05 | $2.24 | $2.24 | 664,200 | — | — |
| 2002-12-04 | $2.33 | $2.33 | 796,800 | — | — |
| 2002-12-03 | $2.40 | $2.40 | 675,000 | — | — |
| 2002-12-02 | $2.39 | $2.39 | 906,600 | — | — |
| 2002-11-29 | $2.33 | $2.33 | 219,600 | — | — |
| 2002-11-27 | $2.41 | $2.41 | 897,000 | — | — |
| 2002-11-26 | $2.31 | $2.31 | 441,600 | — | — |
| 2002-11-25 | $2.33 | $2.33 | 658,200 | — | — |
| 2002-11-22 | $2.35 | $2.35 | 351,600 | — | — |
| 2002-11-21 | $2.30 | $2.30 | 503,400 | — | — |
| 2002-11-20 | $2.27 | $2.27 | 1,504,800 | — | — |
| 2002-11-19 | $2.16 | $2.16 | 754,200 | — | — |
| 2002-11-18 | $2.08 | $2.08 | 524,400 | — | — |
| 2002-11-15 | $2.15 | $2.15 | 163,200 | — | — |
| 2002-11-14 | $2.17 | $2.17 | 753,000 | — | — |
| 2002-11-13 | $2.15 | $2.15 | 770,400 | — | — |
| 2002-11-12 | $2.09 | $2.09 | 528,000 | — | — |
| 2002-11-11 | $2.04 | $2.04 | 352,200 | — | — |
| 2002-11-08 | $2.13 | $2.13 | 283,800 | — | — |
| 2002-11-07 | $2.13 | $2.13 | 276,600 | — | — |
| 2002-11-06 | $2.21 | $2.21 | 1,043,400 | — | — |
| 2002-11-05 | $2.12 | $2.12 | 628,800 | — | — |
| 2002-11-04 | $2.23 | $2.23 | 909,600 | — | — |
| 2002-11-01 | $2.24 | $2.24 | 1,049,400 | — | — |
| 2002-10-31 | $2.18 | $2.18 | 1,118,400 | — | — |
| 2002-10-30 | $2.06 | $2.06 | 551,400 | — | — |
| 2002-10-29 | $2.03 | $2.03 | 1,546,800 | — | — |
| 2002-10-28 | $2.13 | $2.13 | 1,110,000 | — | — |
| 2002-10-25 | $1.98 | $1.98 | 476,400 | — | — |
| 2002-10-24 | $1.96 | $1.96 | 1,812,600 | — | — |
| 2002-10-23 | $1.67 | $1.67 | 881,400 | — | — |
| 2002-10-22 | $1.72 | $1.72 | 493,200 | — | — |
| 2002-10-21 | $1.80 | $1.80 | 685,200 | — | — |
| 2002-10-18 | $1.84 | $1.84 | 624,600 | — | — |
| 2002-10-17 | $1.82 | $1.82 | 474,000 | — | — |
| 2002-10-16 | $1.68 | $1.68 | 471,600 | — | — |
| 2002-10-15 | $1.74 | $1.74 | 320,400 | — | — |
| 2002-10-14 | $1.62 | $1.62 | 379,200 | — | — |
| 2002-10-11 | $1.57 | $1.57 | 676,200 | — | — |
| 2002-10-10 | $1.68 | $1.68 | 614,400 | — | — |
| 2002-10-09 | $1.55 | $1.55 | 864,000 | — | — |
| 2002-10-08 | $1.52 | $1.52 | 1,614,000 | — | — |
| 2002-10-07 | $1.34 | $1.34 | 769,800 | — | — |
| 2002-10-04 | $1.43 | $1.43 | 505,800 | — | — |
| 2002-10-03 | $1.46 | $1.46 | 544,200 | — | — |
| 2002-10-02 | $1.50 | $1.50 | 910,800 | — | — |
| 2002-10-01 | $1.53 | $1.53 | 3,342,000 | — | — |
| 2002-09-30 | $1.65 | $1.65 | 1,178,400 | — | — |
| 2002-09-27 | $1.71 | $1.71 | 635,400 | — | — |
| 2002-09-26 | $1.82 | $1.82 | 1,041,600 | — | — |
| 2002-09-25 | $1.83 | $1.83 | 513,000 | — | — |
| 2002-09-24 | $1.83 | $1.83 | 949,800 | — | — |
| 2002-09-23 | $1.86 | $1.86 | 570,000 | — | — |
| 2002-09-20 | $1.88 | $1.88 | 1,360,200 | — | — |
| 2002-09-19 | $1.87 | $1.87 | 1,450,200 | — | — |
| 2002-09-18 | $1.95 | $1.95 | 1,733,400 | — | — |
| 2002-09-17 | $2.11 | $2.11 | 314,400 | — | — |
| 2002-09-16 | $2.14 | $2.14 | 199,800 | — | — |
| 2002-09-13 | $2.16 | $2.16 | 512,400 | — | — |
| 2002-09-12 | $2.16 | $2.16 | 874,200 | — | — |
| 2002-09-11 | $2.18 | $2.18 | 219,000 | — | — |
| 2002-09-10 | $2.20 | $2.20 | 597,000 | — | — |
| 2002-09-09 | $2.21 | $2.21 | 261,000 | — | — |
| 2002-09-06 | $2.23 | $2.23 | 849,600 | — | — |
| 2002-09-05 | $2.21 | $2.21 | 747,000 | — | — |
| 2002-09-04 | $2.25 | $2.25 | 1,459,800 | — | — |
| 2002-09-03 | $2.25 | $2.25 | 868,200 | — | — |
| 2002-08-30 | $2.33 | $2.33 | 799,800 | — | — |
| 2002-08-29 | $2.37 | $2.37 | 493,800 | — | — |
| 2002-08-28 | $2.23 | $2.23 | 516,600 | — | — |
| 2002-08-27 | $2.26 | $2.26 | 435,000 | — | — |
| 2002-08-26 | $2.34 | $2.34 | 461,400 | — | — |
| 2002-08-23 | $2.30 | $2.30 | 651,600 | — | — |
| 2002-08-22 | $2.43 | $2.43 | 496,200 | — | — |
| 2002-08-21 | $2.32 | $2.32 | 387,000 | — | — |
| 2002-08-20 | $2.17 | $2.17 | 288,000 | — | — |
| 2002-08-19 | $2.21 | $2.21 | 426,000 | — | — |
| 2002-08-16 | $2.16 | $2.16 | 1,594,800 | — | — |
| 2002-08-15 | $2.15 | $2.15 | 1,014,600 | — | — |
| 2002-08-14 | $2.16 | $2.16 | 829,200 | — | — |
| 2002-08-13 | $2.11 | $2.11 | 1,302,600 | — | — |
| 2002-08-12 | $2.16 | $2.16 | 591,000 | — | — |
| 2002-08-09 | $2.15 | $2.15 | 1,424,400 | — | — |
| 2002-08-08 | $2.18 | $2.18 | 1,194,600 | — | — |
| 2002-08-07 | $2.15 | $2.15 | 760,800 | — | — |
| 2002-08-06 | $2.13 | $2.13 | 1,108,800 | — | — |
| 2002-08-05 | $1.98 | $1.98 | 978,000 | — | — |
| 2002-08-02 | $2.14 | $2.14 | 810,000 | — | — |
| 2002-08-01 | $2.22 | $2.22 | 1,036,200 | — | — |
| 2002-07-31 | $2.18 | $2.18 | 910,200 | — | — |
| 2002-07-30 | $2.31 | $2.31 | 606,600 | — | — |
| 2002-07-29 | $2.37 | $2.37 | 2,027,400 | — | — |
| 2002-07-26 | $2.25 | $2.25 | 669,600 | — | — |
| 2002-07-25 | $2.18 | $2.18 | 993,600 | — | — |
| 2002-07-24 | $2.28 | $2.28 | 1,563,000 | — | — |
| 2002-07-23 | $2.13 | $2.13 | 879,000 | — | — |
| 2002-07-22 | $2.18 | $2.18 | 944,400 | — | — |
| 2002-07-19 | $2.24 | $2.24 | 1,284,000 | — | — |
| 2002-07-18 | $2.25 | $2.25 | 736,800 | — | — |
| 2002-07-17 | $2.30 | $2.30 | 495,600 | — | — |
| 2002-07-16 | $2.29 | $2.29 | 1,074,600 | — | — |
| 2002-07-15 | $2.42 | $2.42 | 778,800 | — | — |
| 2002-07-12 | $2.31 | $2.31 | 1,800,600 | — | — |
| 2002-07-11 | $2.44 | $2.44 | 669,600 | — | — |
| 2002-07-10 | $2.45 | $2.45 | 580,800 | — | — |
| 2002-07-09 | $2.49 | $2.49 | 836,400 | — | — |
| 2002-07-08 | $2.36 | $2.36 | 476,400 | — | — |
| 2002-07-05 | $2.50 | $2.50 | 273,000 | — | — |
| 2002-07-03 | $2.43 | $2.43 | 804,600 | — | — |
| 2002-07-02 | $2.39 | $2.39 | 1,199,400 | — | — |
| 2002-07-01 | $2.50 | $2.50 | 1,001,400 | — | — |
| 2002-06-28 | $2.58 | $2.58 | 1,638,600 | — | — |
| 2002-06-27 | $2.60 | $2.60 | 670,200 | — | — |
| 2002-06-26 | $2.62 | $2.62 | 551,400 | — | — |
| 2002-06-25 | $2.57 | $2.57 | 733,800 | — | — |
| 2002-06-24 | $2.56 | $2.56 | 937,800 | — | — |
| 2002-06-21 | $2.56 | $2.56 | 1,535,400 | — | — |
| 2002-06-20 | $2.50 | $2.50 | 533,400 | — | — |
| 2002-06-19 | $2.70 | $2.70 | 795,600 | — | — |
| 2002-06-18 | $2.67 | $2.67 | 217,200 | — | — |
| 2002-06-17 | $2.69 | $2.69 | 924,000 | — | — |
| 2002-06-14 | $2.62 | $2.62 | 1,037,400 | — | — |
| 2002-06-13 | $2.65 | $2.65 | 703,200 | — | — |
| 2002-06-12 | $2.63 | $2.63 | 1,122,000 | — | — |
| 2002-06-11 | $2.66 | $2.66 | 616,200 | — | — |
| 2002-06-10 | $2.74 | $2.74 | 1,461,600 | — | — |
| 2002-06-07 | $2.68 | $2.68 | 948,000 | — | — |
| 2002-06-06 | $2.69 | $2.69 | 1,630,200 | — | — |
| 2002-06-05 | $2.69 | $2.69 | 1,391,400 | — | — |
| 2002-06-04 | $2.86 | $2.86 | 809,400 | — | — |
| 2002-06-03 | $2.89 | $2.89 | 1,415,400 | — | — |
| 2002-05-31 | $3.00 | $3.00 | 3,535,200 | — | — |
| 2002-05-30 | $2.95 | $2.95 | 951,000 | — | — |
| 2002-05-29 | $2.96 | $2.96 | 2,380,200 | — | — |
| 2002-05-28 | $2.92 | $2.92 | 1,539,000 | — | — |
| 2002-05-24 | $2.92 | $2.92 | 393,000 | — | — |
| 2002-05-23 | $3.02 | $3.02 | 904,800 | — | — |
| 2002-05-22 | $2.90 | $2.90 | 2,581,200 | — | — |
| 2002-05-21 | $2.89 | $2.89 | 1,690,800 | — | — |
| 2002-05-20 | $3.00 | $3.00 | 1,920,600 | — | — |
| 2002-05-17 | $3.04 | $3.04 | 762,600 | — | — |
| 2002-05-16 | $3.03 | $3.03 | 723,000 | — | — |
| 2002-05-15 | $3.08 | $3.08 | 1,785,000 | — | — |
| 2002-05-14 | $3.02 | $3.02 | 2,100,600 | — | — |
| 2002-05-13 | $2.88 | $2.88 | 1,743,600 | — | — |
| 2002-05-10 | $2.79 | $2.79 | 757,800 | — | — |
| 2002-05-09 | $2.82 | $2.82 | 2,109,000 | — | — |
| 2002-05-08 | $2.86 | $2.86 | 1,443,000 | — | — |
| 2002-05-07 | $2.72 | $2.72 | 1,102,800 | — | — |
| 2002-05-06 | $2.68 | $2.68 | 852,600 | — | — |
| 2002-05-03 | $2.77 | $2.77 | 1,131,000 | — | — |
| 2002-05-02 | $2.78 | $2.78 | 1,225,200 | — | — |
| 2002-05-01 | $2.80 | $2.80 | 2,447,400 | — | — |
| 2002-04-30 | $2.77 | $2.77 | 2,881,200 | — | — |
| 2002-04-29 | $2.68 | $2.68 | 2,094,000 | — | — |
| 2002-04-26 | $2.69 | $2.69 | 1,627,800 | — | — |
| 2002-04-25 | $2.67 | $2.67 | 860,400 | — | — |
| 2002-04-24 | $2.67 | $2.67 | 1,361,400 | — | — |
| 2002-04-23 | $2.68 | $2.68 | 1,035,000 | — | — |
| 2002-04-22 | $2.62 | $2.62 | 1,807,200 | — | — |
| 2002-04-19 | $2.77 | $2.77 | 3,830,400 | — | — |
| 2002-04-18 | $2.79 | $2.79 | 1,060,800 | — | — |
| 2002-04-17 | $2.84 | $2.84 | 2,169,600 | — | — |
| 2002-04-16 | $2.83 | $2.83 | 2,381,400 | — | — |
| 2002-04-15 | $2.81 | $2.81 | 5,617,200 | — | — |
| 2002-04-12 | $2.75 | $2.75 | 9,666,600 | — | — |
| 2002-04-11 | $2.72 | $2.72 | 913,800 | — | — |
| 2002-04-10 | $2.81 | $2.81 | 1,231,200 | — | — |
| 2002-04-09 | $2.78 | $2.78 | 1,854,000 | — | — |
| 2002-04-08 | $2.69 | $2.69 | 440,400 | — | — |
| 2002-04-05 | $2.75 | $2.75 | 2,626,800 | — | — |
| 2002-04-04 | $2.66 | $2.66 | 3,433,800 | — | — |
| 2002-04-03 | $2.65 | $2.65 | 1,881,000 | — | — |
| 2002-04-02 | $2.65 | $2.65 | 410,400 | — | — |
| 2002-04-01 | $2.72 | $2.72 | 576,600 | — | — |
| 2002-03-28 | $2.77 | $2.77 | 1,236,600 | — | — |
| 2002-03-27 | $2.67 | $2.67 | 700,200 | — | — |
| 2002-03-26 | $2.65 | $2.65 | 1,098,000 | — | — |
| 2002-03-25 | $2.64 | $2.64 | 2,358,600 | — | — |
| 2002-03-22 | $2.66 | $2.66 | 2,113,800 | — | — |
| 2002-03-21 | $2.61 | $2.61 | 2,482,800 | — | — |
| 2002-03-20 | $2.50 | $2.50 | 1,275,600 | — | — |
| 2002-03-19 | $2.52 | $2.52 | 840,000 | — | — |
| 2002-03-18 | $2.50 | $2.50 | 1,200,600 | — | — |
| 2002-03-15 | $2.51 | $2.51 | 2,623,200 | — | — |
| 2002-03-14 | $2.41 | $2.41 | 2,782,800 | — | — |
| 2002-03-13 | $2.34 | $2.34 | 1,390,800 | — | — |
| 2002-03-12 | $2.34 | $2.34 | 1,770,600 | — | — |
| 2002-03-11 | $2.38 | $2.38 | 4,529,400 | — | — |
| 2002-03-08 | $2.37 | $2.37 | 2,403,000 | — | — |
| 2002-03-07 | $2.23 | $2.23 | 2,865,000 | — | — |
| 2002-03-06 | $2.18 | $2.18 | 913,800 | — | — |
| 2002-03-05 | $2.17 | $2.17 | 1,600,800 | — | — |
| 2002-03-04 | $2.24 | $2.24 | 2,674,200 | — | — |
| 2002-03-01 | $2.19 | $2.19 | 1,537,800 | — | — |
| 2002-02-28 | $2.17 | $2.17 | 602,400 | — | — |
| 2002-02-27 | $2.15 | $2.15 | 607,800 | — | — |
| 2002-02-26 | $2.14 | $2.14 | 2,063,400 | — | — |
| 2002-02-25 | $2.15 | $2.15 | 807,600 | — | — |
| 2002-02-22 | $2.17 | $2.17 | 856,800 | — | — |
| 2002-02-21 | $2.11 | $2.11 | 1,109,400 | — | — |
| 2002-02-20 | $1.99 | $1.99 | 1,955,400 | — | — |
| 2002-02-19 | $1.96 | $1.96 | 3,243,600 | — | — |
| 2002-02-15 | $2.00 | $2.00 | 5,929,800 | — | — |
| 2002-02-14 | $2.08 | $2.08 | 4,840,200 | — | — |
| 2002-02-13 | $2.18 | $2.18 | 4,205,400 | — | — |
| 2002-02-12 | $2.23 | $2.23 | 2,554,800 | — | — |
| 2002-02-11 | $2.23 | $2.23 | 1,787,400 | — | — |
| 2002-02-08 | $2.19 | $2.19 | 1,215,000 | — | — |
| 2002-02-07 | $2.17 | $2.17 | 935,400 | — | — |
| 2002-02-06 | $2.25 | $2.25 | 922,800 | — | — |
| 2002-02-05 | $2.33 | $2.33 | 943,800 | — | — |
| 2002-02-04 | $2.34 | $2.34 | 2,163,000 | — | — |
| 2002-02-01 | $2.47 | $2.47 | 1,626,000 | — | — |
| 2002-01-31 | $2.50 | $2.50 | 1,402,200 | — | — |
| 2002-01-30 | $2.50 | $2.50 | 2,365,800 | — | — |
| 2002-01-29 | $2.52 | $2.52 | 670,800 | — | — |
| 2002-01-28 | $2.53 | $2.53 | 645,000 | — | — |
| 2002-01-25 | $2.52 | $2.52 | 383,400 | — | — |
| 2002-01-24 | $2.52 | $2.52 | 352,800 | — | — |
| 2002-01-23 | $2.58 | $2.58 | 678,600 | — | — |
| 2002-01-22 | $2.51 | $2.51 | 1,698,000 | — | — |
| 2002-01-18 | $2.53 | $2.53 | 1,036,200 | — | — |
| 2002-01-17 | $2.53 | $2.53 | 1,351,800 | — | — |
| 2002-01-16 | $2.51 | $2.51 | 1,704,600 | — | — |
| 2002-01-15 | $2.52 | $2.52 | 685,800 | — | — |
| 2002-01-14 | $2.52 | $2.52 | 858,600 | — | — |
| 2002-01-11 | $2.55 | $2.55 | 1,200,600 | — | — |
| 2002-01-10 | $2.60 | $2.60 | 2,194,800 | — | — |
| 2002-01-09 | $2.70 | $2.70 | 3,265,800 | — | — |
| 2002-01-08 | $2.86 | $2.86 | 1,113,000 | — | — |
| 2002-01-07 | $2.84 | $2.84 | 1,850,400 | — | — |
| 2002-01-04 | $2.78 | $2.78 | 518,400 | — | — |
| 2002-01-03 | $2.70 | $2.70 | 696,600 | — | — |
| 2002-01-02 | $2.70 | $2.70 | 880,200 | — | — |