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
- 1984-11-29 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 | $4.08 | $4.08 | 354,000 | — | — |
| 2002-12-30 | $3.93 | $3.93 | 513,300 | — | — |
| 2002-12-27 | $3.74 | $3.74 | 310,500 | — | — |
| 2002-12-26 | $3.48 | $3.48 | 215,600 | — | — |
| 2002-12-24 | $3.42 | $3.42 | 79,600 | — | — |
| 2002-12-23 | $3.54 | $3.54 | 169,500 | — | — |
| 2002-12-20 | $3.46 | $3.46 | 172,200 | — | — |
| 2002-12-19 | $3.60 | $3.60 | 457,400 | — | — |
| 2002-12-18 | $3.58 | $3.58 | 344,500 | — | — |
| 2002-12-17 | $3.39 | $3.39 | 383,800 | — | — |
| 2002-12-16 | $3.37 | $3.37 | 324,900 | — | — |
| 2002-12-13 | $3.36 | $3.36 | 491,400 | — | — |
| 2002-12-12 | $3.35 | $3.35 | 610,700 | — | — |
| 2002-12-11 | $3.15 | $3.15 | 122,100 | — | — |
| 2002-12-10 | $3.06 | $3.06 | 153,200 | — | — |
| 2002-12-09 | $3.27 | $3.27 | 157,700 | — | — |
| 2002-12-06 | $3.31 | $3.31 | 233,900 | — | — |
| 2002-12-05 | $3.08 | $3.08 | 400,000 | — | — |
| 2002-12-04 | $2.95 | $2.95 | 424,200 | — | — |
| 2002-12-03 | $2.95 | $2.95 | 284,100 | — | — |
| 2002-12-02 | $2.58 | $2.58 | 85,300 | — | — |
| 2002-11-29 | $2.54 | $2.54 | 19,600 | — | — |
| 2002-11-27 | $2.45 | $2.45 | 32,200 | — | — |
| 2002-11-26 | $2.51 | $2.51 | 26,800 | — | — |
| 2002-11-25 | $2.49 | $2.49 | 39,300 | — | — |
| 2002-11-22 | $2.46 | $2.46 | 56,700 | — | — |
| 2002-11-21 | $2.42 | $2.42 | 56,400 | — | — |
| 2002-11-20 | $2.55 | $2.55 | 16,600 | — | — |
| 2002-11-19 | $2.56 | $2.56 | 78,300 | — | — |
| 2002-11-18 | $2.57 | $2.57 | 40,200 | — | — |
| 2002-11-15 | $2.72 | $2.72 | 57,900 | — | — |
| 2002-11-14 | $2.62 | $2.62 | 39,900 | — | — |
| 2002-11-13 | $2.65 | $2.65 | 146,700 | — | — |
| 2002-11-12 | $2.80 | $2.80 | 91,300 | — | — |
| 2002-11-11 | $2.74 | $2.74 | 57,800 | — | — |
| 2002-11-08 | $2.71 | $2.71 | 117,400 | — | — |
| 2002-11-07 | $2.67 | $2.67 | 195,400 | — | — |
| 2002-11-06 | $2.40 | $2.40 | 91,100 | — | — |
| 2002-11-05 | $2.45 | $2.45 | 192,800 | — | — |
| 2002-11-04 | $2.57 | $2.57 | 89,400 | — | — |
| 2002-11-01 | $2.61 | $2.61 | 134,400 | — | — |
| 2002-10-31 | $2.70 | $2.70 | 170,200 | — | — |
| 2002-10-30 | $2.80 | $2.80 | 130,900 | — | — |
| 2002-10-29 | $3.04 | $3.04 | 134,400 | — | — |
| 2002-10-28 | $3.03 | $3.03 | 116,100 | — | — |
| 2002-10-25 | $2.92 | $2.92 | 71,700 | — | — |
| 2002-10-24 | $2.86 | $2.86 | 138,700 | — | — |
| 2002-10-23 | $2.99 | $2.99 | 62,900 | — | — |
| 2002-10-22 | $3.13 | $3.13 | 115,000 | — | — |
| 2002-10-21 | $3.04 | $3.04 | 162,800 | — | — |
| 2002-10-18 | $3.40 | $3.40 | 52,700 | — | — |
| 2002-10-17 | $3.60 | $3.60 | 94,400 | — | — |
| 2002-10-16 | $3.79 | $3.79 | 204,700 | — | — |
| 2002-10-15 | $3.30 | $3.30 | 120,800 | — | — |
| 2002-10-14 | $3.59 | $3.59 | 96,300 | — | — |
| 2002-10-11 | $3.09 | $3.09 | 101,900 | — | — |
| 2002-10-10 | $2.94 | $2.94 | 44,500 | — | — |
| 2002-10-09 | $3.00 | $3.00 | 66,900 | — | — |
| 2002-10-08 | $2.98 | $2.98 | 117,800 | — | — |
| 2002-10-07 | $3.30 | $3.30 | 53,000 | — | — |
| 2002-10-04 | $3.30 | $3.30 | 70,300 | — | — |
| 2002-10-03 | $3.28 | $3.28 | 103,700 | — | — |
| 2002-10-02 | $3.43 | $3.43 | 120,600 | — | — |
| 2002-10-01 | $3.50 | $3.50 | 86,100 | — | — |
| 2002-09-30 | $3.88 | $3.88 | 95,200 | — | — |
| 2002-09-27 | $4.06 | $4.06 | 98,100 | — | — |
| 2002-09-26 | $4.01 | $4.01 | 75,800 | — | — |
| 2002-09-25 | $4.10 | $4.10 | 177,200 | — | — |
| 2002-09-24 | $4.36 | $4.36 | 96,500 | — | — |
| 2002-09-23 | $4.32 | $4.32 | 135,600 | — | — |
| 2002-09-20 | $4.72 | $4.72 | 157,200 | — | — |
| 2002-09-19 | $5.10 | $5.10 | 62,700 | — | — |
| 2002-09-18 | $5.30 | $5.30 | 105,800 | — | — |
| 2002-09-17 | $5.43 | $5.43 | 95,600 | — | — |
| 2002-09-16 | $5.35 | $5.35 | 26,900 | — | — |
| 2002-09-13 | $5.55 | $5.55 | 59,200 | — | — |
| 2002-09-12 | $5.54 | $5.54 | 88,000 | — | — |
| 2002-09-11 | $5.40 | $5.40 | 53,300 | — | — |
| 2002-09-10 | $5.41 | $5.41 | 89,100 | — | — |
| 2002-09-09 | $5.70 | $5.70 | 169,800 | — | — |
| 2002-09-06 | $5.59 | $5.59 | 107,000 | — | — |
| 2002-09-05 | $5.61 | $5.61 | 199,000 | — | — |
| 2002-09-04 | $4.95 | $4.95 | 163,300 | — | — |
| 2002-09-03 | $4.48 | $4.48 | 94,600 | — | — |
| 2002-08-30 | $3.96 | $3.96 | 22,300 | — | — |
| 2002-08-29 | $3.97 | $3.97 | 35,900 | — | — |
| 2002-08-28 | $3.72 | $3.72 | 18,500 | — | — |
| 2002-08-27 | $3.80 | $3.80 | 23,500 | — | — |
| 2002-08-26 | $3.59 | $3.59 | 26,700 | — | — |
| 2002-08-23 | $3.43 | $3.43 | 41,200 | — | — |
| 2002-08-22 | $3.40 | $3.40 | 36,100 | — | — |
| 2002-08-21 | $3.20 | $3.20 | 36,500 | — | — |
| 2002-08-20 | $3.35 | $3.35 | 19,800 | — | — |
| 2002-08-19 | $3.40 | $3.40 | 48,600 | — | — |
| 2002-08-16 | $3.71 | $3.71 | 27,800 | — | — |
| 2002-08-15 | $3.61 | $3.61 | 23,300 | — | — |
| 2002-08-14 | $3.84 | $3.84 | 20,500 | — | — |
| 2002-08-13 | $3.85 | $3.85 | 14,100 | — | — |
| 2002-08-12 | $3.95 | $3.95 | 29,500 | — | — |
| 2002-08-09 | $4.00 | $4.00 | 36,400 | — | — |
| 2002-08-08 | $4.00 | $4.00 | 42,100 | — | — |
| 2002-08-07 | $4.39 | $4.39 | 46,500 | — | — |
| 2002-08-06 | $4.50 | $4.50 | 30,900 | — | — |
| 2002-08-05 | $4.10 | $4.10 | 87,800 | — | — |
| 2002-08-02 | $4.00 | $4.00 | 95,400 | — | — |
| 2002-08-01 | $3.45 | $3.45 | 27,700 | — | — |
| 2002-07-31 | $3.34 | $3.34 | 37,500 | — | — |
| 2002-07-30 | $3.38 | $3.38 | 35,900 | — | — |
| 2002-07-29 | $2.95 | $2.95 | 66,000 | — | — |
| 2002-07-26 | $2.85 | $2.85 | 110,100 | — | — |
| 2002-07-25 | $3.10 | $3.10 | 17,700 | — | — |
| 2002-07-24 | $3.40 | $3.40 | 83,100 | — | — |
| 2002-07-23 | $3.69 | $3.69 | 60,700 | — | — |
| 2002-07-22 | $4.42 | $4.42 | 95,300 | — | — |
| 2002-07-19 | $4.25 | $4.25 | 78,900 | — | — |
| 2002-07-18 | $4.00 | $4.00 | 69,400 | — | — |
| 2002-07-17 | $4.15 | $4.15 | 64,600 | — | — |
| 2002-07-16 | $4.44 | $4.44 | 69,500 | — | — |
| 2002-07-15 | $4.36 | $4.36 | 127,700 | — | — |
| 2002-07-12 | $4.15 | $4.15 | 96,300 | — | — |
| 2002-07-11 | $4.30 | $4.30 | 210,300 | — | — |
| 2002-07-10 | $3.49 | $3.49 | 66,500 | — | — |
| 2002-07-09 | $3.28 | $3.28 | 113,100 | — | — |
| 2002-07-08 | $2.91 | $2.91 | 58,100 | — | — |
| 2002-07-05 | $2.53 | $2.53 | 22,500 | — | — |
| 2002-07-03 | $2.85 | $2.85 | 69,100 | — | — |
| 2002-07-02 | $2.75 | $2.75 | 42,000 | — | — |
| 2002-07-01 | $2.62 | $2.62 | 56,700 | — | — |
| 2002-06-28 | $2.59 | $2.59 | 90,800 | — | — |
| 2002-06-27 | $2.53 | $2.53 | 148,900 | — | — |
| 2002-06-26 | $2.66 | $2.66 | 180,800 | — | — |
| 2002-06-25 | $3.30 | $3.30 | 100,500 | — | — |
| 2002-06-24 | $3.65 | $3.65 | 211,200 | — | — |
| 2002-06-21 | $4.26 | $4.26 | 108,000 | — | — |
| 2002-06-20 | $4.16 | $4.16 | 81,500 | — | — |
| 2002-06-19 | $5.00 | $5.00 | 9,100 | — | — |
| 2002-06-18 | $5.40 | $5.40 | 64,150 | — | — |
| 2002-06-17 | $5.60 | $5.60 | 58,705 | — | — |
| 2002-06-14 | $6.20 | $6.20 | 99,285 | — | — |
| 2002-06-13 | $6.00 | $6.00 | 47,815 | — | — |
| 2002-06-12 | $6.00 | $6.00 | 99,805 | — | — |
| 2002-06-11 | $6.80 | $6.80 | 160,930 | — | — |
| 2002-06-10 | $5.80 | $5.80 | 106,760 | — | — |
| 2002-06-07 | $6.40 | $6.40 | 118,410 | — | — |
| 2002-06-06 | $6.80 | $6.80 | 94,615 | — | — |
| 2002-06-05 | $7.00 | $7.00 | 109,050 | — | — |
| 2002-06-04 | $7.80 | $7.80 | 219,055 | — | — |
| 2002-06-03 | $7.60 | $7.60 | 178,050 | — | — |
| 2002-05-31 | $6.00 | $6.00 | 164,325 | — | — |
| 2002-05-30 | $6.20 | $6.20 | 147,490 | — | — |
| 2002-05-29 | $7.00 | $7.00 | 210,300 | — | — |
| 2002-05-28 | $7.80 | $7.80 | 245,425 | — | — |
| 2002-05-24 | $8.80 | $8.80 | 257,205 | — | — |
| 2002-05-23 | $8.60 | $8.60 | 500,085 | — | — |
| 2002-05-22 | $7.80 | $7.80 | 463,895 | — | — |
| 2002-05-21 | $4.20 | $4.20 | 181,470 | — | — |
| 2002-05-20 | $4.20 | $4.20 | 183,315 | — | — |
| 2002-05-17 | $2.00 | $2.00 | 11,445 | — | — |
| 2002-05-16 | $2.20 | $2.20 | 23,555 | — | — |
| 2002-05-15 | $2.00 | $2.00 | 14,130 | — | — |
| 2002-05-14 | $2.00 | $2.00 | 10,090 | — | — |
| 2002-05-13 | $2.00 | $2.00 | 8,760 | — | — |
| 2002-05-10 | $2.00 | $2.00 | 16,415 | — | — |
| 2002-05-09 | $2.00 | $2.00 | 11,960 | — | — |
| 2002-05-08 | $2.00 | $2.00 | 6,105 | — | — |
| 2002-05-07 | $2.00 | $2.00 | 10,065 | — | — |
| 2002-05-06 | $2.00 | $2.00 | 15,335 | — | — |
| 2002-05-03 | $2.00 | $2.00 | 9,900 | — | — |
| 2002-05-02 | $2.00 | $2.00 | 4,355 | — | — |
| 2002-05-01 | $2.00 | $2.00 | 6,440 | — | — |
| 2002-04-30 | $2.00 | $2.00 | 12,645 | — | — |
| 2002-04-29 | $2.20 | $2.20 | 13,430 | — | — |
| 2002-04-26 | $2.20 | $2.20 | 15,985 | — | — |
| 2002-04-25 | $2.20 | $2.20 | 29,335 | — | — |
| 2002-04-24 | $2.20 | $2.20 | 16,655 | — | — |
| 2002-04-23 | $2.00 | $2.00 | 20,500 | — | — |
| 2002-04-22 | $2.20 | $2.20 | 15,485 | — | — |
| 2002-04-19 | $2.00 | $2.00 | 10,020 | — | — |
| 2002-04-18 | $2.20 | $2.20 | 18,555 | — | — |
| 2002-04-17 | $2.00 | $2.00 | 14,705 | — | — |
| 2002-04-16 | $2.20 | $2.20 | 5,945 | — | — |
| 2002-04-15 | $2.00 | $2.00 | 12,000 | — | — |
| 2002-04-12 | $2.40 | $2.40 | 10,180 | — | — |
| 2002-04-11 | $2.40 | $2.40 | 21,105 | — | — |
| 2002-04-10 | $2.40 | $2.40 | 14,045 | — | — |
| 2002-04-09 | $2.00 | $2.00 | 3,825 | — | — |
| 2002-04-08 | $2.20 | $2.20 | 7,335 | — | — |
| 2002-04-05 | $2.40 | $2.40 | 8,690 | — | — |
| 2002-04-04 | $2.20 | $2.20 | 17,435 | — | — |
| 2002-04-03 | $2.40 | $2.40 | 27,050 | — | — |
| 2002-04-02 | $2.40 | $2.40 | 25,285 | — | — |
| 2002-04-01 | $2.20 | $2.20 | 24,790 | — | — |
| 2002-03-28 | $2.20 | $2.20 | 16,405 | — | — |
| 2002-03-27 | $2.20 | $2.20 | 36,315 | — | — |
| 2002-03-26 | $2.00 | $2.00 | 12,040 | — | — |
| 2002-03-25 | $2.00 | $2.00 | 32,005 | — | — |
| 2002-03-22 | $1.80 | $1.80 | 8,860 | — | — |
| 2002-03-21 | $1.80 | $1.80 | 5,500 | — | — |
| 2002-03-20 | $1.60 | $1.60 | 2,010 | — | — |
| 2002-03-19 | $2.00 | $2.00 | 4,115 | — | — |
| 2002-03-18 | $1.80 | $1.80 | 6,590 | — | — |
| 2002-03-15 | $2.00 | $2.00 | 4,025 | — | — |
| 2002-03-14 | $1.80 | $1.80 | 8,785 | — | — |
| 2002-03-13 | $1.80 | $1.80 | 2,665 | — | — |
| 2002-03-12 | $2.00 | $2.00 | 1,630 | — | — |
| 2002-03-11 | $1.80 | $1.80 | 2,655 | — | — |
| 2002-03-08 | $1.80 | $1.80 | 12,445 | — | — |
| 2002-03-07 | $2.00 | $2.00 | 8,380 | — | — |
| 2002-03-06 | $1.80 | $1.80 | 6,475 | — | — |
| 2002-03-05 | $1.80 | $1.80 | 1,310 | — | — |
| 2002-03-04 | $2.00 | $2.00 | 6,170 | — | — |
| 2002-03-01 | $1.80 | $1.80 | 6,230 | — | — |
| 2002-02-28 | $2.00 | $2.00 | 3,630 | — | — |
| 2002-02-27 | $1.80 | $1.80 | 3,155 | — | — |
| 2002-02-26 | $1.80 | $1.80 | 5,800 | — | — |
| 2002-02-25 | $2.00 | $2.00 | 6,850 | — | — |
| 2002-02-22 | $2.20 | $2.20 | 5,480 | — | — |
| 2002-02-21 | $1.80 | $1.80 | 5,360 | — | — |
| 2002-02-20 | $1.80 | $1.80 | 8,705 | — | — |
| 2002-02-19 | $2.00 | $2.00 | 12,670 | — | — |
| 2002-02-15 | $2.20 | $2.20 | 9,100 | — | — |
| 2002-02-14 | $2.00 | $2.00 | 10,465 | — | — |
| 2002-02-13 | $1.80 | $1.80 | 8,940 | — | — |
| 2002-02-12 | $2.00 | $2.00 | 9,390 | — | — |
| 2002-02-11 | $2.00 | $2.00 | 22,240 | — | — |
| 2002-02-08 | $2.00 | $2.00 | 101,475 | — | — |
| 2002-02-07 | $2.00 | $2.00 | 16,630 | — | — |
| 2002-02-06 | $1.60 | $1.60 | 43,205 | — | — |
| 2002-02-05 | $2.00 | $2.00 | 42,745 | — | — |
| 2002-02-04 | $1.60 | $1.60 | 22,515 | — | — |
| 2002-02-01 | $1.40 | $1.40 | 13,635 | — | — |
| 2002-01-31 | $1.40 | $1.40 | 7,485 | — | — |
| 2002-01-30 | $1.40 | $1.40 | 5,175 | — | — |
| 2002-01-29 | $1.20 | $1.20 | 2,725 | — | — |
| 2002-01-28 | $1.40 | $1.40 | 10,605 | — | — |
| 2002-01-25 | $1.40 | $1.40 | 2,935 | — | — |
| 2002-01-24 | $1.40 | $1.40 | 6,790 | — | — |
| 2002-01-23 | $1.40 | $1.40 | 5,725 | — | — |
| 2002-01-22 | $1.20 | $1.20 | 7,545 | — | — |
| 2002-01-18 | $1.20 | $1.20 | 20,395 | — | — |
| 2002-01-17 | $1.40 | $1.40 | 17,335 | — | — |
| 2002-01-16 | $1.40 | $1.40 | 1,735 | — | — |
| 2002-01-15 | $1.60 | $1.60 | 5,390 | — | — |
| 2002-01-14 | $1.60 | $1.60 | 5,075 | — | — |
| 2002-01-11 | $1.40 | $1.40 | 5,810 | — | — |
| 2002-01-10 | $1.40 | $1.40 | 4,335 | — | — |
| 2002-01-09 | $1.40 | $1.40 | 2,385 | — | — |
| 2002-01-08 | $1.20 | $1.20 | 3,585 | — | — |
| 2002-01-07 | $1.40 | $1.40 | 5,315 | — | — |
| 2002-01-04 | $1.60 | $1.60 | 3,535 | — | — |
| 2002-01-03 | $1.40 | $1.40 | 15,265 | — | — |
| 2002-01-02 | $1.20 | $1.20 | 2,280 | — | — |