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
- 1999-07-23 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 | $4.14 | $4.14 | 1,216,240 | — | — |
| 2002-12-30 | $4.08 | $4.08 | 1,298,120 | — | — |
| 2002-12-27 | $4.14 | $4.14 | 825,700 | — | — |
| 2002-12-26 | $4.05 | $4.05 | 1,025,800 | — | — |
| 2002-12-24 | $4.18 | $4.18 | 937,480 | — | — |
| 2002-12-23 | $4.16 | $4.16 | 4,564,580 | — | — |
| 2002-12-20 | $3.54 | $3.54 | 2,165,680 | — | — |
| 2002-12-19 | $3.53 | $3.53 | 3,792,700 | — | — |
| 2002-12-18 | $3.87 | $3.87 | 3,628,480 | — | — |
| 2002-12-17 | $4.40 | $4.40 | 1,513,400 | — | — |
| 2002-12-16 | $4.33 | $4.33 | 1,581,480 | — | — |
| 2002-12-13 | $4.23 | $4.23 | 657,340 | — | — |
| 2002-12-12 | $4.28 | $4.28 | 1,648,180 | — | — |
| 2002-12-11 | $4.11 | $4.11 | 911,260 | — | — |
| 2002-12-10 | $4.25 | $4.25 | 2,817,960 | — | — |
| 2002-12-09 | $4.17 | $4.17 | 2,596,240 | — | — |
| 2002-12-06 | $3.96 | $3.96 | 3,732,900 | — | — |
| 2002-12-05 | $4.32 | $4.32 | 3,540,160 | — | — |
| 2002-12-04 | $4.32 | $4.32 | 1,947,180 | — | — |
| 2002-12-03 | $4.55 | $4.55 | 1,962,820 | — | — |
| 2002-12-02 | $4.71 | $4.71 | 2,633,040 | — | — |
| 2002-11-29 | $4.82 | $4.82 | 852,840 | — | — |
| 2002-11-27 | $5.00 | $5.00 | 4,561,820 | — | — |
| 2002-11-26 | $5.32 | $5.32 | 1,559,860 | — | — |
| 2002-11-25 | $5.42 | $5.42 | 2,179,940 | — | — |
| 2002-11-22 | $5.12 | $5.12 | 810,980 | — | — |
| 2002-11-21 | $5.21 | $5.21 | 1,846,900 | — | — |
| 2002-11-20 | $4.85 | $4.85 | 1,490,860 | — | — |
| 2002-11-19 | $5.00 | $5.00 | 1,012,000 | — | — |
| 2002-11-18 | $5.18 | $5.18 | 2,119,220 | — | — |
| 2002-11-15 | $5.41 | $5.41 | 3,475,760 | — | — |
| 2002-11-14 | $5.29 | $5.29 | 4,795,500 | — | — |
| 2002-11-13 | $4.55 | $4.55 | 4,968,000 | — | — |
| 2002-11-12 | $4.78 | $4.78 | 2,932,960 | — | — |
| 2002-11-11 | $4.91 | $4.91 | 7,571,140 | — | — |
| 2002-11-08 | $5.83 | $5.83 | 815,580 | — | — |
| 2002-11-07 | $5.81 | $5.81 | 887,800 | — | — |
| 2002-11-06 | $5.80 | $5.80 | 3,197,920 | — | — |
| 2002-11-05 | $5.64 | $5.64 | 3,318,900 | — | — |
| 2002-11-04 | $6.02 | $6.02 | 2,840,040 | — | — |
| 2002-11-01 | $5.84 | $5.84 | 1,093,420 | — | — |
| 2002-10-31 | $5.96 | $5.96 | 963,700 | — | — |
| 2002-10-30 | $6.13 | $6.13 | 1,899,340 | — | — |
| 2002-10-29 | $5.84 | $5.84 | 3,331,780 | — | — |
| 2002-10-28 | $6.10 | $6.10 | 2,390,160 | — | — |
| 2002-10-25 | $5.98 | $5.98 | 668,380 | — | — |
| 2002-10-24 | $6.06 | $6.06 | 1,741,560 | — | — |
| 2002-10-23 | $6.02 | $6.02 | 3,781,200 | — | — |
| 2002-10-22 | $6.08 | $6.08 | 1,975,240 | — | — |
| 2002-10-21 | $5.85 | $5.85 | 880,440 | — | — |
| 2002-10-18 | $5.72 | $5.72 | 784,760 | — | — |
| 2002-10-17 | $5.82 | $5.82 | 1,081,000 | — | — |
| 2002-10-16 | $5.58 | $5.58 | 1,424,160 | — | — |
| 2002-10-15 | $5.87 | $5.87 | 2,268,260 | — | — |
| 2002-10-14 | $5.58 | $5.58 | 2,264,120 | — | — |
| 2002-10-11 | $5.30 | $5.30 | 2,434,780 | — | — |
| 2002-10-10 | $4.77 | $4.77 | 1,876,800 | — | — |
| 2002-10-09 | $4.34 | $4.34 | 688,620 | — | — |
| 2002-10-08 | $4.36 | $4.36 | 1,086,520 | — | — |
| 2002-10-07 | $4.24 | $4.24 | 966,000 | — | — |
| 2002-10-04 | $4.60 | $4.60 | 1,072,260 | — | — |
| 2002-10-03 | $4.72 | $4.72 | 950,820 | — | — |
| 2002-10-02 | $4.58 | $4.58 | 1,341,820 | — | — |
| 2002-10-01 | $4.36 | $4.36 | 644,460 | — | — |
| 2002-09-30 | $4.32 | $4.32 | 1,108,140 | — | — |
| 2002-09-27 | $4.30 | $4.30 | 611,340 | — | — |
| 2002-09-26 | $4.41 | $4.41 | 852,840 | — | — |
| 2002-09-25 | $4.49 | $4.49 | 834,440 | — | — |
| 2002-09-24 | $4.30 | $4.30 | 1,185,420 | — | — |
| 2002-09-23 | $4.17 | $4.17 | 1,273,740 | — | — |
| 2002-09-20 | $4.48 | $4.48 | 590,640 | — | — |
| 2002-09-19 | $4.60 | $4.60 | 1,346,420 | — | — |
| 2002-09-18 | $4.62 | $4.62 | 831,680 | — | — |
| 2002-09-17 | $4.80 | $4.80 | 1,875,420 | — | — |
| 2002-09-16 | $4.81 | $4.81 | 1,276,960 | — | — |
| 2002-09-13 | $4.59 | $4.59 | 2,433,400 | — | — |
| 2002-09-12 | $4.33 | $4.33 | 2,292,180 | — | — |
| 2002-09-11 | $4.64 | $4.64 | 1,882,320 | — | — |
| 2002-09-10 | $4.58 | $4.58 | 2,896,160 | — | — |
| 2002-09-09 | $4.23 | $4.23 | 1,437,960 | — | — |
| 2002-09-06 | $3.98 | $3.98 | 2,560,360 | — | — |
| 2002-09-05 | $3.65 | $3.65 | 1,920,960 | — | — |
| 2002-09-04 | $3.84 | $3.84 | 4,449,580 | — | — |
| 2002-09-03 | $3.61 | $3.61 | 3,314,300 | — | — |
| 2002-08-30 | $3.91 | $3.91 | 3,624,800 | — | — |
| 2002-08-29 | $3.69 | $3.69 | 5,824,980 | — | — |
| 2002-08-28 | $4.07 | $4.07 | 9,912,080 | — | — |
| 2002-08-27 | $5.19 | $5.19 | 3,529,580 | — | — |
| 2002-08-26 | $5.24 | $5.24 | 4,306,980 | — | — |
| 2002-08-23 | $4.68 | $4.68 | 1,525,360 | — | — |
| 2002-08-22 | $4.99 | $4.99 | 760,380 | — | — |
| 2002-08-21 | $4.96 | $4.96 | 1,217,160 | — | — |
| 2002-08-20 | $5.09 | $5.09 | 1,908,540 | — | — |
| 2002-08-19 | $5.00 | $5.00 | 2,920,540 | — | — |
| 2002-08-16 | $4.56 | $4.56 | 1,767,780 | — | — |
| 2002-08-15 | $4.71 | $4.71 | 2,665,700 | — | — |
| 2002-08-14 | $4.35 | $4.35 | 1,575,040 | — | — |
| 2002-08-13 | $4.21 | $4.21 | 609,960 | — | — |
| 2002-08-12 | $4.15 | $4.15 | 532,220 | — | — |
| 2002-08-09 | $4.22 | $4.22 | 546,480 | — | — |
| 2002-08-08 | $4.07 | $4.07 | 473,800 | — | — |
| 2002-08-07 | $3.98 | $3.98 | 713,000 | — | — |
| 2002-08-06 | $3.88 | $3.88 | 1,097,560 | — | — |
| 2002-08-05 | $3.50 | $3.50 | 949,440 | — | — |
| 2002-08-02 | $3.74 | $3.74 | 1,075,020 | — | — |
| 2002-08-01 | $4.08 | $4.08 | 393,300 | — | — |
| 2002-07-31 | $4.24 | $4.24 | 961,400 | — | — |
| 2002-07-30 | $4.37 | $4.37 | 1,756,740 | — | — |
| 2002-07-29 | $4.50 | $4.50 | 2,415,920 | — | — |
| 2002-07-26 | $3.97 | $3.97 | 1,151,380 | — | — |
| 2002-07-25 | $3.46 | $3.46 | 242,420 | — | — |
| 2002-07-24 | $3.59 | $3.59 | 569,480 | — | — |
| 2002-07-23 | $3.67 | $3.67 | 854,680 | — | — |
| 2002-07-22 | $3.33 | $3.33 | 368,920 | — | — |
| 2002-07-19 | $3.33 | $3.33 | 493,580 | — | — |
| 2002-07-18 | $3.48 | $3.48 | 111,780 | — | — |
| 2002-07-17 | $3.52 | $3.52 | 228,620 | — | — |
| 2002-07-16 | $3.47 | $3.47 | 212,980 | — | — |
| 2002-07-15 | $3.53 | $3.53 | 225,400 | — | — |
| 2002-07-12 | $3.67 | $3.67 | 203,780 | — | — |
| 2002-07-11 | $3.50 | $3.50 | 267,260 | — | — |
| 2002-07-10 | $3.53 | $3.53 | 324,300 | — | — |
| 2002-07-09 | $3.54 | $3.54 | 227,700 | — | — |
| 2002-07-08 | $3.55 | $3.55 | 197,340 | — | — |
| 2002-07-05 | $3.43 | $3.43 | 70,380 | — | — |
| 2002-07-03 | $3.27 | $3.27 | 399,280 | — | — |
| 2002-07-02 | $3.32 | $3.32 | 264,040 | — | — |
| 2002-07-01 | $3.54 | $3.54 | 287,040 | — | — |
| 2002-06-28 | $3.57 | $3.57 | 1,815,160 | — | — |
| 2002-06-27 | $3.60 | $3.60 | 1,634,840 | — | — |
| 2002-06-26 | $3.13 | $3.13 | 232,760 | — | — |
| 2002-06-25 | $3.07 | $3.07 | 264,040 | — | — |
| 2002-06-24 | $3.13 | $3.13 | 469,200 | — | — |
| 2002-06-21 | $3.20 | $3.20 | 172,500 | — | — |
| 2002-06-20 | $2.87 | $2.87 | 38,180 | — | — |
| 2002-06-19 | $2.85 | $2.85 | 94,760 | — | — |
| 2002-06-18 | $2.87 | $2.87 | 94,300 | — | — |
| 2002-06-17 | $2.86 | $2.86 | 186,300 | — | — |
| 2002-06-14 | $2.65 | $2.65 | 79,120 | — | — |
| 2002-06-13 | $2.70 | $2.70 | 83,720 | — | — |
| 2002-06-12 | $2.68 | $2.68 | 156,860 | — | — |
| 2002-06-11 | $2.65 | $2.65 | 225,860 | — | — |
| 2002-06-10 | $2.82 | $2.82 | 257,140 | — | — |
| 2002-06-07 | $2.58 | $2.58 | 322,000 | — | — |
| 2002-06-06 | $2.47 | $2.47 | 315,100 | — | — |
| 2002-06-05 | $2.78 | $2.78 | 76,820 | — | — |
| 2002-06-04 | $2.83 | $2.83 | 212,520 | — | — |
| 2002-06-03 | $2.92 | $2.92 | 154,100 | — | — |
| 2002-05-31 | $3.01 | $3.01 | 164,680 | — | — |
| 2002-05-30 | $3.09 | $3.09 | 110,400 | — | — |
| 2002-05-29 | $3.08 | $3.08 | 215,740 | — | — |
| 2002-05-28 | $2.98 | $2.98 | 271,400 | — | — |
| 2002-05-24 | $3.00 | $3.00 | 197,800 | — | — |
| 2002-05-23 | $2.95 | $2.95 | 534,980 | — | — |
| 2002-05-22 | $2.84 | $2.84 | 473,340 | — | — |
| 2002-05-21 | $3.06 | $3.06 | 522,100 | — | — |
| 2002-05-20 | $3.15 | $3.15 | 323,840 | — | — |
| 2002-05-17 | $3.08 | $3.08 | 582,820 | — | — |
| 2002-05-16 | $3.08 | $3.08 | 564,880 | — | — |
| 2002-05-15 | $2.92 | $2.92 | 538,200 | — | — |
| 2002-05-14 | $2.94 | $2.94 | 1,295,820 | — | — |
| 2002-05-13 | $2.42 | $2.42 | 140,760 | — | — |
| 2002-05-10 | $2.45 | $2.45 | 94,300 | — | — |
| 2002-05-09 | $2.41 | $2.41 | 275,080 | — | — |
| 2002-05-08 | $2.42 | $2.42 | 298,540 | — | — |
| 2002-05-07 | $2.39 | $2.39 | 508,300 | — | — |
| 2002-05-06 | $2.46 | $2.46 | 375,360 | — | — |
| 2002-05-03 | $2.45 | $2.45 | 481,160 | — | — |
| 2002-05-02 | $2.39 | $2.39 | 605,820 | — | — |
| 2002-05-01 | $2.36 | $2.36 | 776,940 | — | — |
| 2002-04-30 | $2.39 | $2.39 | 707,020 | — | — |
| 2002-04-29 | $2.36 | $2.36 | 917,700 | — | — |
| 2002-04-26 | $2.28 | $2.28 | 511,980 | — | — |
| 2002-04-25 | $2.23 | $2.23 | 397,440 | — | — |
| 2002-04-24 | $2.29 | $2.29 | 1,343,200 | — | — |
| 2002-04-23 | $2.04 | $2.04 | 3,125,240 | — | — |
| 2002-04-22 | $1.65 | $1.65 | 152,720 | — | — |
| 2002-04-19 | $1.58 | $1.58 | 28,060 | — | — |
| 2002-04-18 | $1.56 | $1.56 | 38,180 | — | — |
| 2002-04-17 | $1.53 | $1.53 | 134,780 | — | — |
| 2002-04-16 | $1.71 | $1.71 | 145,360 | — | — |
| 2002-04-15 | $1.41 | $1.41 | 39,100 | — | — |
| 2002-04-12 | $1.47 | $1.47 | 91,540 | — | — |
| 2002-04-11 | $1.60 | $1.60 | 30,820 | — | — |
| 2002-04-10 | $1.62 | $1.62 | 45,540 | — | — |
| 2002-04-09 | $1.70 | $1.70 | 34,500 | — | — |
| 2002-04-08 | $1.60 | $1.60 | 52,440 | — | — |
| 2002-04-05 | $1.65 | $1.65 | 66,240 | — | — |
| 2002-04-04 | $1.61 | $1.61 | 407,560 | — | — |
| 2002-04-03 | $1.60 | $1.60 | 205,620 | — | — |
| 2002-04-02 | $1.88 | $1.88 | 47,380 | — | — |
| 2002-04-01 | $1.92 | $1.92 | 126,040 | — | — |
| 2002-03-28 | $1.96 | $1.96 | 155,940 | — | — |
| 2002-03-27 | $1.90 | $1.90 | 109,020 | — | — |
| 2002-03-26 | $1.92 | $1.92 | 166,520 | — | — |
| 2002-03-25 | $1.84 | $1.84 | 144,440 | — | — |
| 2002-03-22 | $1.82 | $1.82 | 208,380 | — | — |
| 2002-03-21 | $1.79 | $1.79 | 644,920 | — | — |
| 2002-03-20 | $1.65 | $1.65 | 346,380 | — | — |
| 2002-03-19 | $1.86 | $1.86 | 351,900 | — | — |
| 2002-03-18 | $1.59 | $1.59 | 251,620 | — | — |
| 2002-03-15 | $1.48 | $1.48 | 154,100 | — | — |
| 2002-03-14 | $1.39 | $1.39 | 21,620 | — | — |
| 2002-03-13 | $1.37 | $1.37 | 100,280 | — | — |
| 2002-03-12 | $1.26 | $1.26 | 102,120 | — | — |
| 2002-03-11 | $1.23 | $1.23 | 21,620 | — | — |
| 2002-03-08 | $1.25 | $1.25 | 45,080 | — | — |
| 2002-03-07 | $1.26 | $1.26 | 32,660 | — | — |
| 2002-03-06 | $1.25 | $1.25 | 35,880 | — | — |
| 2002-03-05 | $1.16 | $1.16 | 40,020 | — | — |
| 2002-03-04 | $1.17 | $1.17 | 35,420 | — | — |
| 2002-03-01 | $1.18 | $1.18 | 24,840 | — | — |
| 2002-02-28 | $1.20 | $1.20 | 58,420 | — | — |
| 2002-02-27 | $1.26 | $1.26 | 20,700 | — | — |
| 2002-02-26 | $1.28 | $1.28 | 16,560 | — | — |
| 2002-02-25 | $1.25 | $1.25 | 40,020 | — | — |
| 2002-02-22 | $1.23 | $1.23 | 44,160 | — | — |
| 2002-02-21 | $1.28 | $1.28 | 33,120 | — | — |
| 2002-02-20 | $1.25 | $1.25 | 153,640 | — | — |
| 2002-02-19 | $1.30 | $1.30 | 33,580 | — | — |
| 2002-02-15 | $1.25 | $1.25 | 21,160 | — | — |
| 2002-02-14 | $1.30 | $1.30 | 42,780 | — | — |
| 2002-02-13 | $1.30 | $1.30 | 24,840 | — | — |
| 2002-02-12 | $1.25 | $1.25 | 47,840 | — | — |
| 2002-02-11 | $1.30 | $1.30 | 82,800 | — | — |
| 2002-02-08 | $1.18 | $1.18 | 12,880 | — | — |
| 2002-02-07 | $1.15 | $1.15 | 34,500 | — | — |
| 2002-02-06 | $1.15 | $1.15 | 92,460 | — | — |
| 2002-02-05 | $1.12 | $1.12 | 227,700 | — | — |
| 2002-02-04 | $0.98 | $0.98 | 57,040 | — | — |
| 2002-02-01 | $0.95 | $0.95 | 54,280 | — | — |
| 2002-01-31 | $1.00 | $1.00 | 45,080 | — | — |
| 2002-01-30 | $0.96 | $0.96 | 17,020 | — | — |
| 2002-01-29 | $0.91 | $0.91 | 332,580 | — | — |
| 2002-01-28 | $0.98 | $0.98 | 17,480 | — | — |
| 2002-01-25 | $0.92 | $0.92 | 37,260 | — | — |
| 2002-01-24 | $0.91 | $0.91 | 138,920 | — | — |
| 2002-01-23 | $0.93 | $0.93 | 21,620 | — | — |
| 2002-01-22 | $0.93 | $0.93 | 45,540 | — | — |
| 2002-01-18 | $0.93 | $0.93 | 90,620 | — | — |
| 2002-01-17 | $0.93 | $0.93 | 9,200 | — | — |
| 2002-01-16 | $0.95 | $0.95 | 33,580 | — | — |
| 2002-01-15 | $0.93 | $0.93 | 51,980 | — | — |
| 2002-01-14 | $0.93 | $0.93 | 19,320 | — | — |
| 2002-01-11 | $0.96 | $0.96 | 22,080 | — | — |
| 2002-01-10 | $0.95 | $0.95 | 23,000 | — | — |
| 2002-01-09 | $0.92 | $0.92 | 48,760 | — | — |
| 2002-01-08 | $1.02 | $1.02 | 79,120 | — | — |
| 2002-01-07 | $0.90 | $0.90 | 19,780 | — | — |
| 2002-01-04 | $0.89 | $0.89 | 19,780 | — | — |
| 2002-01-03 | $0.96 | $0.96 | 8,740 | — | — |
| 2002-01-02 | $0.96 | $0.96 | 171,120 | — | — |