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
- 1981-11-12 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 | $4.78 | $4.78 | 178 | — | — |
| 2002-12-30 | $4.78 | $4.78 | 178 | — | — |
| 2002-12-27 | $4.16 | $4.16 | 356 | — | — |
| 2002-12-26 | $4.22 | $4.22 | 3,733 | — | — |
| 2002-12-24 | $4.22 | $4.22 | 3,911 | — | — |
| 2002-12-23 | $4.22 | $4.22 | 889 | — | — |
| 2002-12-20 | $4.08 | $4.08 | 1,067 | — | — |
| 2002-12-19 | $4.28 | $4.28 | 889 | — | — |
| 2002-12-18 | $4.22 | $4.22 | 1,422 | — | — |
| 2002-12-17 | $4.22 | $4.22 | 44,089 | — | — |
| 2002-12-16 | $4.50 | $4.50 | 3,022 | — | — |
| 2002-12-13 | $4.58 | $4.58 | 17,778 | — | — |
| 2002-12-12 | $5.23 | $5.23 | 889 | — | — |
| 2002-12-11 | $4.78 | $4.78 | 0 | — | — |
| 2002-12-10 | $4.78 | $4.78 | 3,733 | — | — |
| 2002-12-09 | $4.92 | $4.92 | 1,422 | — | — |
| 2002-12-06 | $5.06 | $5.06 | 0 | — | — |
| 2002-12-05 | $5.06 | $5.06 | 0 | — | — |
| 2002-12-04 | $5.06 | $5.06 | 1,067 | — | — |
| 2002-12-03 | $5.06 | $5.06 | 0 | — | — |
| 2002-12-02 | $5.06 | $5.06 | 1,600 | — | — |
| 2002-11-29 | $5.23 | $5.23 | 0 | — | — |
| 2002-11-27 | $5.23 | $5.23 | 178 | — | — |
| 2002-11-26 | $5.06 | $5.06 | 1,778 | — | — |
| 2002-11-25 | $5.34 | $5.34 | 8,000 | — | — |
| 2002-11-22 | $5.68 | $5.68 | 2,311 | — | — |
| 2002-11-21 | $5.12 | $5.12 | 13,689 | — | — |
| 2002-11-20 | $5.79 | $5.79 | 15,822 | — | — |
| 2002-11-19 | $5.91 | $5.91 | 7,644 | — | — |
| 2002-11-18 | $5.57 | $5.57 | 11,022 | — | — |
| 2002-11-15 | $5.20 | $5.20 | 26,133 | — | — |
| 2002-11-14 | $4.78 | $4.78 | 1,067 | — | — |
| 2002-11-13 | $5.34 | $5.34 | 19,200 | — | — |
| 2002-11-12 | $4.51 | $4.51 | 0 | — | — |
| 2002-11-11 | $4.51 | $4.51 | 17,067 | — | — |
| 2002-11-08 | $4.36 | $4.36 | 8,889 | — | — |
| 2002-11-07 | $4.08 | $4.08 | 4,267 | — | — |
| 2002-11-06 | $4.16 | $4.16 | 3,556 | — | — |
| 2002-11-05 | $4.22 | $4.22 | 4,444 | — | — |
| 2002-11-04 | $4.50 | $4.50 | 533 | — | — |
| 2002-11-01 | $4.08 | $4.08 | 1,956 | — | — |
| 2002-10-31 | $4.44 | $4.44 | 9,244 | — | — |
| 2002-10-30 | $4.28 | $4.28 | 11,022 | — | — |
| 2002-10-29 | $3.94 | $3.94 | 5,867 | — | — |
| 2002-10-28 | $3.66 | $3.66 | 1,422 | — | — |
| 2002-10-25 | $3.99 | $3.99 | 889 | — | — |
| 2002-10-24 | $3.91 | $3.91 | 0 | — | — |
| 2002-10-23 | $3.91 | $3.91 | 1,956 | — | — |
| 2002-10-22 | $3.38 | $3.38 | 0 | — | — |
| 2002-10-21 | $3.38 | $3.38 | 0 | — | — |
| 2002-10-18 | $3.38 | $3.38 | 1,067 | — | — |
| 2002-10-17 | $3.38 | $3.38 | 533 | — | — |
| 2002-10-16 | $3.32 | $3.32 | 889 | — | — |
| 2002-10-15 | $2.95 | $2.95 | 7,644 | — | — |
| 2002-10-14 | $2.59 | $2.59 | 0 | — | — |
| 2002-10-11 | $2.59 | $2.59 | 533 | — | — |
| 2002-10-10 | $2.95 | $2.95 | 14,044 | — | — |
| 2002-10-09 | $3.32 | $3.32 | 889 | — | — |
| 2002-10-08 | $3.66 | $3.66 | 0 | — | — |
| 2002-10-07 | $3.66 | $3.66 | 533 | — | — |
| 2002-10-04 | $3.52 | $3.52 | 889 | — | — |
| 2002-10-03 | $3.38 | $3.38 | 3,556 | — | — |
| 2002-10-02 | $3.83 | $3.83 | 178 | — | — |
| 2002-10-01 | $3.83 | $3.83 | 0 | — | — |
| 2002-09-30 | $3.83 | $3.83 | 4,444 | — | — |
| 2002-09-27 | $3.71 | $3.71 | 0 | — | — |
| 2002-09-26 | $3.71 | $3.71 | 2,667 | — | — |
| 2002-09-25 | $3.71 | $3.71 | 2,667 | — | — |
| 2002-09-24 | $3.80 | $3.80 | 1,956 | — | — |
| 2002-09-23 | $3.66 | $3.66 | 8,178 | — | — |
| 2002-09-20 | $3.71 | $3.71 | 11,733 | — | — |
| 2002-09-19 | $3.38 | $3.38 | 356 | — | — |
| 2002-09-18 | $3.38 | $3.38 | 0 | — | — |
| 2002-09-17 | $3.38 | $3.38 | 5,689 | — | — |
| 2002-09-16 | $3.38 | $3.38 | 1,422 | — | — |
| 2002-09-13 | $3.57 | $3.57 | 1,956 | — | — |
| 2002-09-12 | $3.60 | $3.60 | 17,422 | — | — |
| 2002-09-11 | $3.43 | $3.43 | 0 | — | — |
| 2002-09-10 | $3.43 | $3.43 | 4,267 | — | — |
| 2002-09-09 | $3.38 | $3.38 | 11,556 | — | — |
| 2002-09-06 | $4.25 | $4.25 | 5,867 | — | — |
| 2002-09-05 | $4.13 | $4.13 | 1,778 | — | — |
| 2002-09-04 | $4.30 | $4.30 | 7,111 | — | — |
| 2002-09-03 | $4.11 | $4.11 | 17,067 | — | — |
| 2002-08-30 | $4.39 | $4.39 | 3,556 | — | — |
| 2002-08-29 | $4.39 | $4.39 | 178 | — | — |
| 2002-08-28 | $4.39 | $4.39 | 4,267 | — | — |
| 2002-08-27 | $4.22 | $4.22 | 2,667 | — | — |
| 2002-08-26 | $4.50 | $4.50 | 32,178 | — | — |
| 2002-08-23 | $4.28 | $4.28 | 16,356 | — | — |
| 2002-08-22 | $4.02 | $4.02 | 6,400 | — | — |
| 2002-08-21 | $3.94 | $3.94 | 23,644 | — | — |
| 2002-08-20 | $3.71 | $3.71 | 13,511 | — | — |
| 2002-08-19 | $3.57 | $3.57 | 32,000 | — | — |
| 2002-08-16 | $3.26 | $3.26 | 20,089 | — | — |
| 2002-08-15 | $2.93 | $2.93 | 3,556 | — | — |
| 2002-08-14 | $2.81 | $2.81 | 8,711 | — | — |
| 2002-08-13 | $2.87 | $2.87 | 6,756 | — | — |
| 2002-08-12 | $2.90 | $2.90 | 26,311 | — | — |
| 2002-08-09 | $2.81 | $2.81 | 5,333 | — | — |
| 2002-08-08 | $2.81 | $2.81 | 4,978 | — | — |
| 2002-08-07 | $2.95 | $2.95 | 23,822 | — | — |
| 2002-08-06 | $2.63 | $2.63 | 18,667 | — | — |
| 2002-08-05 | $2.25 | $2.25 | 5,689 | — | — |
| 2002-08-02 | $2.25 | $2.25 | 711 | — | — |
| 2002-08-01 | $2.25 | $2.25 | 0 | — | — |
| 2002-07-31 | $2.25 | $2.25 | 178 | — | — |
| 2002-07-30 | $2.36 | $2.36 | 356 | — | — |
| 2002-07-29 | $2.31 | $2.31 | 4,089 | — | — |
| 2002-07-26 | $2.22 | $2.22 | 1,956 | — | — |
| 2002-07-25 | $2.25 | $2.25 | 889 | — | — |
| 2002-07-24 | $2.28 | $2.28 | 0 | — | — |
| 2002-07-23 | $2.28 | $2.28 | 0 | — | — |
| 2002-07-22 | $2.28 | $2.28 | 4,267 | — | — |
| 2002-07-19 | $2.28 | $2.28 | 1,778 | — | — |
| 2002-07-18 | $2.28 | $2.28 | 0 | — | — |
| 2002-07-17 | $2.28 | $2.28 | 8,533 | — | — |
| 2002-07-16 | $2.22 | $2.22 | 356 | — | — |
| 2002-07-15 | $2.22 | $2.22 | 4,978 | — | — |
| 2002-07-12 | $2.22 | $2.22 | 2,489 | — | — |
| 2002-07-11 | $2.39 | $2.39 | 0 | — | — |
| 2002-07-10 | $2.39 | $2.39 | 1,956 | — | — |
| 2002-07-09 | $2.25 | $2.25 | 6,044 | — | — |
| 2002-07-08 | $2.19 | $2.19 | 3,556 | — | — |
| 2002-07-05 | $2.17 | $2.17 | 0 | — | — |
| 2002-07-03 | $2.17 | $2.17 | 5,333 | — | — |
| 2002-07-02 | $2.11 | $2.11 | 1,600 | — | — |
| 2002-07-01 | $2.01 | $2.01 | 4,978 | — | — |
| 2002-06-28 | $2.11 | $2.11 | 3,556 | — | — |
| 2002-06-27 | $2.11 | $2.11 | 0 | — | — |
| 2002-06-26 | $2.11 | $2.11 | 0 | — | — |
| 2002-06-25 | $2.11 | $2.11 | 3,200 | — | — |
| 2002-06-24 | $2.11 | $2.11 | 6,222 | — | — |
| 2002-06-21 | $2.03 | $2.03 | 0 | — | — |
| 2002-06-20 | $2.03 | $2.03 | 3,022 | — | — |
| 2002-06-19 | $1.98 | $1.98 | 21,333 | — | — |
| 2002-06-18 | $1.97 | $1.97 | 0 | — | — |
| 2002-06-17 | $1.97 | $1.97 | 12,267 | — | — |
| 2002-06-14 | $1.72 | $1.72 | 8,178 | — | — |
| 2002-06-13 | $1.86 | $1.86 | 2,489 | — | — |
| 2002-06-12 | $1.86 | $1.86 | 9,956 | — | — |
| 2002-06-11 | $1.69 | $1.69 | 889 | — | — |
| 2002-06-10 | $1.74 | $1.74 | 9,778 | — | — |
| 2002-06-07 | $1.69 | $1.69 | 1,778 | — | — |
| 2002-06-06 | $1.80 | $1.80 | 889 | — | — |
| 2002-06-05 | $1.80 | $1.80 | 0 | — | — |
| 2002-06-04 | $1.80 | $1.80 | 2,667 | — | — |
| 2002-06-03 | $1.97 | $1.97 | 178 | — | — |
| 2002-05-31 | $1.72 | $1.72 | 356 | — | — |
| 2002-05-30 | $1.83 | $1.83 | 4,800 | — | — |
| 2002-05-29 | $1.74 | $1.74 | 3,556 | — | — |
| 2002-05-28 | $1.86 | $1.86 | 5,156 | — | — |
| 2002-05-24 | $2.03 | $2.03 | 889 | — | — |
| 2002-05-23 | $1.97 | $1.97 | 3,022 | — | — |
| 2002-05-22 | $1.97 | $1.97 | 9,067 | — | — |
| 2002-05-21 | $2.53 | $2.53 | 47,822 | — | — |
| 2002-05-20 | $2.39 | $2.39 | 58,311 | — | — |
| 2002-05-17 | $2.42 | $2.42 | 59,733 | — | — |
| 2002-05-16 | $2.03 | $2.03 | 8,178 | — | — |
| 2002-05-15 | $1.69 | $1.69 | 16,533 | — | — |
| 2002-05-14 | $1.86 | $1.86 | 889 | — | — |
| 2002-05-13 | $1.69 | $1.69 | 0 | — | — |
| 2002-05-10 | $1.69 | $1.69 | 1,778 | — | — |
| 2002-05-09 | $1.86 | $1.86 | 0 | — | — |
| 2002-05-08 | $1.86 | $1.86 | 1,778 | — | — |
| 2002-05-07 | $1.53 | $1.53 | 0 | — | — |
| 2002-05-06 | $1.53 | $1.53 | 533 | — | — |
| 2002-05-03 | $1.53 | $1.53 | 356 | — | — |
| 2002-05-02 | $1.77 | $1.77 | 1,956 | — | — |
| 2002-05-01 | $1.53 | $1.53 | 889 | — | — |
| 2002-04-30 | $1.72 | $1.72 | 2,844 | — | — |
| 2002-04-29 | $1.66 | $1.66 | 356 | — | — |
| 2002-04-26 | $1.66 | $1.66 | 0 | — | — |
| 2002-04-25 | $1.66 | $1.66 | 0 | — | — |
| 2002-04-24 | $1.66 | $1.66 | 533 | — | — |
| 2002-04-23 | $1.69 | $1.69 | 0 | — | — |
| 2002-04-22 | $1.69 | $1.69 | 0 | — | — |
| 2002-04-19 | $1.69 | $1.69 | 5,333 | — | — |
| 2002-04-18 | $1.69 | $1.69 | 889 | — | — |
| 2002-04-17 | $1.55 | $1.55 | 356 | — | — |
| 2002-04-16 | $1.55 | $1.55 | 356 | — | — |
| 2002-04-15 | $1.55 | $1.55 | 711 | — | — |
| 2002-04-12 | $1.55 | $1.55 | 0 | — | — |
| 2002-04-11 | $1.55 | $1.55 | 2,489 | — | — |
| 2002-04-10 | $1.69 | $1.69 | 2,667 | — | — |
| 2002-04-09 | $1.83 | $1.83 | 3,556 | — | — |
| 2002-04-08 | $1.69 | $1.69 | 1,778 | — | — |
| 2002-04-05 | $1.46 | $1.46 | 12,444 | — | — |
| 2002-04-04 | $2.08 | $2.08 | 5,689 | — | — |
| 2002-04-03 | $2.08 | $2.08 | 1,600 | — | — |
| 2002-04-02 | $2.33 | $2.33 | 1,067 | — | — |
| 2002-04-01 | $2.28 | $2.28 | 1,778 | — | — |
| 2002-03-28 | $2.08 | $2.08 | 16,356 | — | — |
| 2002-03-27 | $2.11 | $2.11 | 0 | — | — |
| 2002-03-26 | $2.11 | $2.11 | 3,378 | — | — |
| 2002-03-25 | $2.11 | $2.11 | 0 | — | — |
| 2002-03-22 | $2.11 | $2.11 | 2,311 | — | — |
| 2002-03-21 | $2.08 | $2.08 | 0 | — | — |
| 2002-03-20 | $2.08 | $2.08 | 7,644 | — | — |
| 2002-03-19 | $1.66 | $1.66 | 0 | — | — |
| 2002-03-18 | $1.66 | $1.66 | 6,933 | — | — |
| 2002-03-15 | $2.00 | $2.00 | 0 | — | — |
| 2002-03-14 | $2.00 | $2.00 | 1,067 | — | — |
| 2002-03-13 | $2.11 | $2.11 | 0 | — | — |
| 2002-03-12 | $2.11 | $2.11 | 2,667 | — | — |
| 2002-03-11 | $2.03 | $2.03 | 711 | — | — |
| 2002-03-08 | $1.97 | $1.97 | 0 | — | — |
| 2002-03-07 | $1.97 | $1.97 | 16,711 | — | — |
| 2002-03-06 | $2.11 | $2.11 | 89,600 | — | — |
| 2002-03-05 | $1.49 | $1.49 | 0 | — | — |
| 2002-03-04 | $1.49 | $1.49 | 178 | — | — |
| 2002-03-01 | $1.41 | $1.41 | 11,378 | — | — |
| 2002-02-28 | $1.32 | $1.32 | 0 | — | — |
| 2002-02-27 | $1.32 | $1.32 | 0 | — | — |
| 2002-02-26 | $1.32 | $1.32 | 356 | — | — |
| 2002-02-25 | $1.41 | $1.41 | 0 | — | — |
| 2002-02-22 | $1.41 | $1.41 | 44,444 | — | — |
| 2002-02-21 | $1.38 | $1.38 | 178 | — | — |
| 2002-02-20 | $1.41 | $1.41 | 1,067 | — | — |
| 2002-02-19 | $1.38 | $1.38 | 178 | — | — |
| 2002-02-15 | $1.38 | $1.38 | 0 | — | — |
| 2002-02-14 | $1.38 | $1.38 | 0 | — | — |
| 2002-02-13 | $1.38 | $1.38 | 2,667 | — | — |
| 2002-02-12 | $1.35 | $1.35 | 0 | — | — |
| 2002-02-11 | $1.35 | $1.35 | 6,044 | — | — |
| 2002-02-08 | $1.32 | $1.32 | 0 | — | — |
| 2002-02-07 | $1.32 | $1.32 | 0 | — | — |
| 2002-02-06 | $1.32 | $1.32 | 10,133 | — | — |
| 2002-02-05 | $1.32 | $1.32 | 178 | — | — |
| 2002-02-04 | $1.35 | $1.35 | 10,311 | — | — |
| 2002-02-01 | $1.46 | $1.46 | 0 | — | — |
| 2002-01-31 | $1.46 | $1.46 | 0 | — | — |
| 2002-01-30 | $1.46 | $1.46 | 0 | — | — |
| 2002-01-29 | $1.46 | $1.46 | 889 | — | — |
| 2002-01-28 | $1.46 | $1.46 | 0 | — | — |
| 2002-01-25 | $1.46 | $1.46 | 0 | — | — |
| 2002-01-24 | $1.46 | $1.46 | 1,244 | — | — |
| 2002-01-23 | $1.35 | $1.35 | 0 | — | — |
| 2002-01-22 | $1.35 | $1.35 | 3,556 | — | — |
| 2002-01-18 | $1.41 | $1.41 | 0 | — | — |
| 2002-01-17 | $1.41 | $1.41 | 2,311 | — | — |
| 2002-01-16 | $1.27 | $1.27 | 533 | — | — |
| 2002-01-15 | $1.27 | $1.27 | 356 | — | — |
| 2002-01-14 | $1.29 | $1.29 | 4,622 | — | — |
| 2002-01-11 | $1.41 | $1.41 | 178 | — | — |
| 2002-01-10 | $1.69 | $1.69 | 3,911 | — | — |
| 2002-01-09 | $1.74 | $1.74 | 5,333 | — | — |
| 2002-01-08 | $1.69 | $1.69 | 0 | — | — |
| 2002-01-07 | $1.69 | $1.69 | 0 | — | — |
| 2002-01-04 | $1.69 | $1.69 | 0 | — | — |
| 2002-01-03 | $1.69 | $1.69 | 0 | — | — |
| 2002-01-02 | $1.69 | $1.69 | 0 | — | — |