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
- 1982-10-22 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 | $2.69 | $3.92 | 7,200 | — | — |
| 2002-12-30 | $2.63 | $3.82 | 0 | — | — |
| 2002-12-27 | $2.63 | $3.82 | 6,800 | — | — |
| 2002-12-26 | $2.73 | $3.97 | 400 | — | — |
| 2002-12-24 | $2.77 | $4.03 | 0 | — | — |
| 2002-12-23 | $2.77 | $4.03 | 0 | — | — |
| 2002-12-20 | $2.77 | $4.03 | 8,000 | — | — |
| 2002-12-19 | $2.77 | $4.03 | 10,400 | — | — |
| 2002-12-18 | $2.66 | $3.87 | 23,200 | — | — |
| 2002-12-17 | $2.71 | $3.94 | 8,800 | — | — |
| 2002-12-16 | $2.61 | $3.80 | 6,000 | — | — |
| 2002-12-13 | $2.51 | $3.65 | 8,000 | — | — |
| 2002-12-12 | $2.63 | $3.82 | 19,600 | — | — |
| 2002-12-11 | $2.56 | $3.72 | 14,400 | — | — |
| 2002-12-10 | $2.75 | $4.01 | 6,400 | — | — |
| 2002-12-09 | $2.69 | $3.91 | 3,600 | — | — |
| 2002-12-06 | $2.70 | $3.93 | 7,600 | — | — |
| 2002-12-05 | $2.75 | $4.01 | 18,800 | — | — |
| 2002-12-04 | $2.67 | $3.89 | 14,800 | — | — |
| 2002-12-03 | $2.79 | $4.06 | 20,800 | — | — |
| 2002-12-02 | $2.77 | $4.03 | 6,000 | — | — |
| 2002-11-29 | $2.80 | $4.07 | 12,000 | — | — |
| 2002-11-27 | $2.78 | $4.05 | 90,000 | — | — |
| 2002-11-26 | $2.46 | $3.58 | 79,600 | — | — |
| 2002-11-25 | $2.59 | $3.77 | 270,000 | — | — |
| 2002-11-22 | $1.95 | $2.84 | 4,800 | — | — |
| 2002-11-21 | $2.00 | $2.91 | 400 | — | — |
| 2002-11-20 | $1.94 | $2.82 | 14,000 | — | — |
| 2002-11-19 | $1.83 | $2.66 | 0 | — | — |
| 2002-11-18 | $1.83 | $2.66 | 400 | — | — |
| 2002-11-15 | $1.77 | $2.57 | 0 | — | — |
| 2002-11-14 | $1.77 | $2.57 | 6,400 | — | — |
| 2002-11-13 | $1.79 | $2.60 | 400 | — | — |
| 2002-11-12 | $1.95 | $2.83 | 800 | — | — |
| 2002-11-11 | $1.80 | $2.62 | 0 | — | — |
| 2002-11-08 | $1.80 | $2.62 | 0 | — | — |
| 2002-11-07 | $1.80 | $2.62 | 0 | — | — |
| 2002-11-06 | $1.80 | $2.62 | 0 | — | — |
| 2002-11-05 | $1.80 | $2.62 | 3,600 | — | — |
| 2002-11-04 | $1.77 | $2.57 | 0 | — | — |
| 2002-11-01 | $1.77 | $2.57 | 6,800 | — | — |
| 2002-10-31 | $1.78 | $2.59 | 0 | — | — |
| 2002-10-30 | $1.78 | $2.59 | 0 | — | — |
| 2002-10-29 | $1.79 | $2.59 | 0 | — | — |
| 2002-10-28 | $1.79 | $2.59 | 6,800 | — | — |
| 2002-10-25 | $1.88 | $2.72 | 10,000 | — | — |
| 2002-10-24 | $1.81 | $2.63 | 54,000 | — | — |
| 2002-10-23 | $1.77 | $2.56 | 5,600 | — | — |
| 2002-10-22 | $1.94 | $2.81 | 0 | — | — |
| 2002-10-21 | $1.94 | $2.81 | 0 | — | — |
| 2002-10-18 | $1.94 | $2.81 | 0 | — | — |
| 2002-10-17 | $1.94 | $2.81 | 0 | — | — |
| 2002-10-16 | $1.94 | $2.81 | 9,600 | — | — |
| 2002-10-15 | $2.00 | $2.90 | 1,600 | — | — |
| 2002-10-14 | $1.83 | $2.65 | 400 | — | — |
| 2002-10-11 | $1.86 | $2.69 | 800 | — | — |
| 2002-10-10 | $1.76 | $2.55 | 11,600 | — | — |
| 2002-10-09 | $1.66 | $2.41 | 10,800 | — | — |
| 2002-10-08 | $1.83 | $2.64 | 24,400 | — | — |
| 2002-10-07 | $1.98 | $2.87 | 0 | — | — |
| 2002-10-04 | $1.98 | $2.87 | 1,200 | — | — |
| 2002-10-03 | $1.98 | $2.87 | 5,600 | — | — |
| 2002-10-02 | $2.04 | $2.95 | 0 | — | — |
| 2002-10-01 | $2.04 | $2.95 | 800 | — | — |
| 2002-09-30 | $2.04 | $2.95 | 0 | — | — |
| 2002-09-27 | $2.04 | $2.95 | 1,200 | — | — |
| 2002-09-26 | $1.98 | $2.86 | 0 | — | — |
| 2002-09-25 | $1.98 | $2.86 | 10,000 | — | — |
| 2002-09-24 | $2.00 | $2.90 | 0 | — | — |
| 2002-09-23 | $2.00 | $2.90 | 4,800 | — | — |
| 2002-09-20 | $2.01 | $2.90 | 3,200 | — | — |
| 2002-09-19 | $2.00 | $2.90 | 1,200 | — | — |
| 2002-09-18 | $1.95 | $2.82 | 3,600 | — | — |
| 2002-09-17 | $2.02 | $2.93 | 2,800 | — | — |
| 2002-09-16 | $2.00 | $2.90 | 6,000 | — | — |
| 2002-09-13 | $2.00 | $2.90 | 2,400 | — | — |
| 2002-09-12 | $2.00 | $2.90 | 1,600 | — | — |
| 2002-09-11 | $1.91 | $2.77 | 6,000 | — | — |
| 2002-09-10 | $1.90 | $2.75 | 13,600 | — | — |
| 2002-09-09 | $1.98 | $2.86 | 2,000 | — | — |
| 2002-09-06 | $1.94 | $2.81 | 3,600 | — | — |
| 2002-09-05 | $1.93 | $2.79 | 2,800 | — | — |
| 2002-09-04 | $1.92 | $2.78 | 4,400 | — | — |
| 2002-09-03 | $1.93 | $2.80 | 8,400 | — | — |
| 2002-08-30 | $1.93 | $2.79 | 5,200 | — | — |
| 2002-08-29 | $1.88 | $2.73 | 13,200 | — | — |
| 2002-08-28 | $1.88 | $2.72 | 12,800 | — | — |
| 2002-08-27 | $2.00 | $2.90 | 4,000 | — | — |
| 2002-08-26 | $2.04 | $2.96 | 5,200 | — | — |
| 2002-08-23 | $2.04 | $2.95 | 7,600 | — | — |
| 2002-08-22 | $1.98 | $2.86 | 1,200 | — | — |
| 2002-08-21 | $1.91 | $2.77 | 2,000 | — | — |
| 2002-08-20 | $1.90 | $2.75 | 7,200 | — | — |
| 2002-08-19 | $2.05 | $2.97 | 22,000 | — | — |
| 2002-08-16 | $1.98 | $2.87 | 10,400 | — | — |
| 2002-08-15 | $1.85 | $2.68 | 108,800 | — | — |
| 2002-08-14 | $1.44 | $2.08 | 0 | — | — |
| 2002-08-13 | $1.44 | $2.08 | 0 | — | — |
| 2002-08-12 | $1.44 | $2.08 | 1,600 | — | — |
| 2002-08-09 | $1.44 | $2.08 | 3,200 | — | — |
| 2002-08-08 | $1.48 | $2.14 | 2,000 | — | — |
| 2002-08-07 | $1.50 | $2.17 | 8,800 | — | — |
| 2002-08-06 | $1.45 | $2.10 | 0 | — | — |
| 2002-08-05 | $1.45 | $2.10 | 56,800 | — | — |
| 2002-08-02 | $1.56 | $2.26 | 400 | — | — |
| 2002-08-01 | $1.63 | $2.35 | 0 | — | — |
| 2002-07-31 | $1.63 | $2.35 | 0 | — | — |
| 2002-07-30 | $1.63 | $2.35 | 12,000 | — | — |
| 2002-07-29 | $1.58 | $2.27 | 0 | — | — |
| 2002-07-26 | $1.58 | $2.27 | 0 | — | — |
| 2002-07-25 | $1.58 | $2.27 | 2,000 | — | — |
| 2002-07-24 | $1.57 | $2.25 | 12,000 | — | — |
| 2002-07-23 | $1.61 | $2.32 | 4,400 | — | — |
| 2002-07-22 | $1.80 | $2.59 | 1,600 | — | — |
| 2002-07-19 | $1.80 | $2.59 | 10,000 | — | — |
| 2002-07-18 | $1.87 | $2.69 | 34,400 | — | — |
| 2002-07-17 | $1.78 | $2.57 | 400 | — | — |
| 2002-07-16 | $1.80 | $2.59 | 0 | — | — |
| 2002-07-15 | $1.80 | $2.59 | 6,400 | — | — |
| 2002-07-12 | $1.91 | $2.75 | 0 | — | — |
| 2002-07-11 | $1.91 | $2.75 | 6,000 | — | — |
| 2002-07-10 | $2.00 | $2.88 | 0 | — | — |
| 2002-07-09 | $2.00 | $2.88 | 0 | — | — |
| 2002-07-08 | $2.00 | $2.88 | 0 | — | — |
| 2002-07-05 | $2.00 | $2.88 | 0 | — | — |
| 2002-07-03 | $2.00 | $2.88 | 13,200 | — | — |
| 2002-07-02 | $2.00 | $2.88 | 43,600 | — | — |
| 2002-07-01 | $1.98 | $2.84 | 4,000 | — | — |
| 2002-06-28 | $1.84 | $2.65 | 0 | — | — |
| 2002-06-27 | $1.84 | $2.65 | 1,200 | — | — |
| 2002-06-26 | $2.08 | $2.99 | 0 | — | — |
| 2002-06-25 | $2.08 | $2.99 | 400 | — | — |
| 2002-06-24 | $1.93 | $2.78 | 7,200 | — | — |
| 2002-06-21 | $2.00 | $2.88 | 10,800 | — | — |
| 2002-06-20 | $1.91 | $2.75 | 400 | — | — |
| 2002-06-19 | $1.94 | $2.79 | 9,200 | — | — |
| 2002-06-18 | $2.00 | $2.88 | 25,200 | — | — |
| 2002-06-17 | $1.81 | $2.61 | 0 | — | — |
| 2002-06-14 | $1.81 | $2.61 | 0 | — | — |
| 2002-06-13 | $1.81 | $2.61 | 0 | — | — |
| 2002-06-12 | $1.81 | $2.61 | 0 | — | — |
| 2002-06-11 | $1.81 | $2.61 | 4,000 | — | — |
| 2002-06-10 | $1.87 | $2.69 | 2,400 | — | — |
| 2002-06-07 | $1.89 | $2.72 | 3,200 | — | — |
| 2002-06-06 | $1.88 | $2.70 | 0 | — | — |
| 2002-06-05 | $1.88 | $2.70 | 3,600 | — | — |
| 2002-06-04 | $1.96 | $2.81 | 4,400 | — | — |
| 2002-06-03 | $1.90 | $2.73 | 4,800 | — | — |
| 2002-05-31 | $2.00 | $2.88 | 6,000 | — | — |
| 2002-05-30 | $1.94 | $2.79 | 0 | — | — |
| 2002-05-29 | $1.94 | $2.79 | 4,000 | — | — |
| 2002-05-28 | $1.88 | $2.70 | 3,600 | — | — |
| 2002-05-24 | $1.90 | $2.73 | 2,000 | — | — |
| 2002-05-23 | $1.90 | $2.73 | 7,200 | — | — |
| 2002-05-22 | $2.03 | $2.91 | 1,600 | — | — |
| 2002-05-21 | $2.08 | $2.99 | 4,000 | — | — |
| 2002-05-20 | $2.06 | $2.96 | 3,600 | — | — |
| 2002-05-17 | $2.08 | $2.99 | 0 | — | — |
| 2002-05-16 | $2.08 | $2.99 | 0 | — | — |
| 2002-05-15 | $2.08 | $2.99 | 2,000 | — | — |
| 2002-05-14 | $2.09 | $3.00 | 0 | — | — |
| 2002-05-13 | $2.09 | $3.00 | 0 | — | — |
| 2002-05-10 | $2.09 | $3.00 | 0 | — | — |
| 2002-05-09 | $2.09 | $3.00 | 15,600 | — | — |
| 2002-05-08 | $2.11 | $3.04 | 0 | — | — |
| 2002-05-07 | $2.11 | $3.04 | 9,600 | — | — |
| 2002-05-06 | $1.85 | $2.66 | 0 | — | — |
| 2002-05-03 | $1.85 | $2.66 | 0 | — | — |
| 2002-05-02 | $1.85 | $2.66 | 4,800 | — | — |
| 2002-05-01 | $1.87 | $2.69 | 4,000 | — | — |
| 2002-04-30 | $1.94 | $2.79 | 2,000 | — | — |
| 2002-04-29 | $2.05 | $2.95 | 0 | — | — |
| 2002-04-26 | $2.06 | $2.95 | 4,000 | — | — |
| 2002-04-25 | $1.95 | $2.79 | 0 | — | — |
| 2002-04-24 | $1.95 | $2.79 | 0 | — | — |
| 2002-04-23 | $1.95 | $2.79 | 3,200 | — | — |
| 2002-04-22 | $1.88 | $2.69 | 0 | — | — |
| 2002-04-19 | $1.88 | $2.69 | 3,600 | — | — |
| 2002-04-18 | $1.88 | $2.69 | 130,400 | — | — |
| 2002-04-17 | $1.76 | $2.52 | 0 | — | — |
| 2002-04-16 | $1.76 | $2.52 | 23,200 | — | — |
| 2002-04-15 | $1.96 | $2.81 | 8,800 | — | — |
| 2002-04-12 | $1.92 | $2.75 | 4,000 | — | — |
| 2002-04-11 | $2.09 | $2.99 | 0 | — | — |
| 2002-04-10 | $2.09 | $2.99 | 3,600 | — | — |
| 2002-04-09 | $2.12 | $3.04 | 0 | — | — |
| 2002-04-08 | $2.12 | $3.04 | 400 | — | — |
| 2002-04-05 | $2.12 | $3.04 | 0 | — | — |
| 2002-04-04 | $2.12 | $3.04 | 9,600 | — | — |
| 2002-04-03 | $2.24 | $3.21 | 400 | — | — |
| 2002-04-02 | $2.24 | $3.20 | 0 | — | — |
| 2002-04-01 | $2.24 | $3.20 | 4,000 | — | — |
| 2002-03-28 | $2.20 | $3.15 | 4,800 | — | — |
| 2002-03-27 | $2.15 | $3.08 | 27,200 | — | — |
| 2002-03-26 | $2.10 | $3.01 | 6,000 | — | — |
| 2002-03-25 | $2.09 | $3.00 | 5,600 | — | — |
| 2002-03-22 | $2.06 | $2.95 | 7,200 | — | — |
| 2002-03-21 | $2.09 | $2.99 | 0 | — | — |
| 2002-03-20 | $2.09 | $2.99 | 45,200 | — | — |
| 2002-03-19 | $2.03 | $2.91 | 50,800 | — | — |
| 2002-03-18 | $1.82 | $2.61 | 0 | — | — |
| 2002-03-15 | $1.82 | $2.61 | 400 | — | — |
| 2002-03-14 | $1.83 | $2.61 | 4,000 | — | — |
| 2002-03-13 | $1.82 | $2.60 | 800 | — | — |
| 2002-03-12 | $1.90 | $2.72 | 4,400 | — | — |
| 2002-03-11 | $1.89 | $2.70 | 12,400 | — | — |
| 2002-03-08 | $1.85 | $2.64 | 4,000 | — | — |
| 2002-03-07 | $1.81 | $2.60 | 7,200 | — | — |
| 2002-03-06 | $1.83 | $2.61 | 800 | — | — |
| 2002-03-05 | $1.75 | $2.51 | 26,000 | — | — |
| 2002-03-04 | $1.75 | $2.51 | 38,000 | — | — |
| 2002-03-01 | $1.75 | $2.51 | 16,400 | — | — |
| 2002-02-28 | $1.68 | $2.40 | 16,800 | — | — |
| 2002-02-27 | $1.80 | $2.58 | 21,200 | — | — |
| 2002-02-26 | $1.83 | $2.61 | 0 | — | — |
| 2002-02-25 | $1.83 | $2.61 | 0 | — | — |
| 2002-02-22 | $1.83 | $2.61 | 0 | — | — |
| 2002-02-21 | $1.83 | $2.61 | 0 | — | — |
| 2002-02-20 | $1.83 | $2.61 | 0 | — | — |
| 2002-02-19 | $1.83 | $2.61 | 2,800 | — | — |
| 2002-02-15 | $1.69 | $2.42 | 1,600 | — | — |
| 2002-02-14 | $1.82 | $2.60 | 0 | — | — |
| 2002-02-13 | $1.82 | $2.60 | 8,800 | — | — |
| 2002-02-12 | $1.88 | $2.69 | 6,800 | — | — |
| 2002-02-11 | $2.00 | $2.86 | 23,200 | — | — |
| 2002-02-08 | $1.99 | $2.85 | 4,000 | — | — |
| 2002-02-07 | $1.98 | $2.83 | 15,200 | — | — |
| 2002-02-06 | $1.85 | $2.65 | 0 | — | — |
| 2002-02-05 | $1.85 | $2.65 | 2,800 | — | — |
| 2002-02-04 | $1.94 | $2.77 | 23,600 | — | — |
| 2002-02-01 | $1.93 | $2.76 | 34,400 | — | — |
| 2002-01-31 | $1.90 | $2.72 | 15,200 | — | — |
| 2002-01-30 | $1.87 | $2.67 | 2,800 | — | — |
| 2002-01-29 | $1.80 | $2.56 | 0 | — | — |
| 2002-01-28 | $1.80 | $2.56 | 0 | — | — |
| 2002-01-25 | $1.80 | $2.56 | 7,600 | — | — |
| 2002-01-24 | $1.75 | $2.49 | 0 | — | — |
| 2002-01-23 | $1.75 | $2.49 | 4,000 | — | — |
| 2002-01-22 | $1.75 | $2.49 | 0 | — | — |
| 2002-01-18 | $1.75 | $2.49 | 0 | — | — |
| 2002-01-17 | $1.75 | $2.49 | 0 | — | — |
| 2002-01-16 | $1.75 | $2.49 | 2,400 | — | — |
| 2002-01-15 | $1.74 | $2.47 | 0 | — | — |
| 2002-01-14 | $1.74 | $2.47 | 13,200 | — | — |
| 2002-01-11 | $1.69 | $2.40 | 1,200 | — | — |
| 2002-01-10 | $1.69 | $2.40 | 800 | — | — |
| 2002-01-09 | $1.81 | $2.58 | 7,200 | — | — |
| 2002-01-08 | $1.82 | $2.59 | 75,200 | — | — |
| 2002-01-07 | $1.80 | $2.56 | 4,000 | — | — |
| 2002-01-04 | $1.68 | $2.39 | 0 | — | — |
| 2002-01-03 | $1.68 | $2.39 | 400 | — | — |
| 2002-01-02 | $1.85 | $2.63 | 6,000 | — | — |