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
- 2002-08-02 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 | $4.89 | $4.89 | 3,914 | — | — |
| 2002-12-30 | $4.93 | $4.93 | 0 | — | — |
| 2002-12-27 | $4.93 | $4.93 | 0 | — | — |
| 2002-12-26 | $4.93 | $4.93 | 4,893 | — | — |
| 2002-12-24 | $5.14 | $5.14 | 0 | — | — |
| 2002-12-23 | $5.14 | $5.14 | 0 | — | — |
| 2002-12-20 | $5.14 | $5.14 | 15,982 | — | — |
| 2002-12-19 | $5.18 | $5.18 | 5,545 | — | — |
| 2002-12-18 | $5.14 | $5.14 | 18,592 | — | — |
| 2002-12-17 | $5.00 | $5.00 | 5,219 | — | — |
| 2002-12-16 | $5.00 | $5.00 | 0 | — | — |
| 2002-12-13 | $5.00 | $5.00 | 4,893 | — | — |
| 2002-12-12 | $5.00 | $5.00 | 6,523 | — | — |
| 2002-12-11 | $4.95 | $4.95 | 7,502 | — | — |
| 2002-12-10 | $4.91 | $4.91 | 652 | — | — |
| 2002-12-09 | $4.80 | $4.80 | 1,305 | — | — |
| 2002-12-06 | $4.83 | $4.83 | 0 | — | — |
| 2002-12-05 | $4.83 | $4.83 | 3,262 | — | — |
| 2002-12-04 | $4.76 | $4.76 | 0 | — | — |
| 2002-12-03 | $4.76 | $4.76 | 1,305 | — | — |
| 2002-12-02 | $4.75 | $4.75 | 3,588 | — | — |
| 2002-11-29 | $4.72 | $4.72 | 93,611 | — | — |
| 2002-11-27 | $4.72 | $4.72 | 6,850 | — | — |
| 2002-11-26 | $4.71 | $4.71 | 6,523 | — | — |
| 2002-11-25 | $4.78 | $4.78 | 2,283 | — | — |
| 2002-11-22 | $4.92 | $4.92 | 0 | — | — |
| 2002-11-21 | $4.92 | $4.92 | 1,957 | — | — |
| 2002-11-20 | $4.86 | $4.86 | 326 | — | — |
| 2002-11-19 | $4.89 | $4.89 | 11,742 | — | — |
| 2002-11-18 | $4.91 | $4.91 | 0 | — | — |
| 2002-11-15 | $4.91 | $4.91 | 213,967 | — | — |
| 2002-11-14 | $4.91 | $4.91 | 22,832 | — | — |
| 2002-11-13 | $4.91 | $4.91 | 0 | — | — |
| 2002-11-12 | $4.91 | $4.91 | 31,965 | — | — |
| 2002-11-11 | $4.89 | $4.89 | 10,437 | — | — |
| 2002-11-08 | $4.87 | $4.87 | 326 | — | — |
| 2002-11-07 | $4.88 | $4.88 | 979 | — | — |
| 2002-11-06 | $4.91 | $4.91 | 237,125 | — | — |
| 2002-11-05 | $4.77 | $4.77 | 1,631 | — | — |
| 2002-11-04 | $4.77 | $4.77 | 6,523 | — | — |
| 2002-11-01 | $4.51 | $4.51 | 0 | — | — |
| 2002-10-31 | $4.51 | $4.51 | 0 | — | — |
| 2002-10-30 | $4.51 | $4.51 | 0 | — | — |
| 2002-10-29 | $4.51 | $4.51 | 43,381 | — | — |
| 2002-10-28 | $4.55 | $4.55 | 652 | — | — |
| 2002-10-25 | $4.55 | $4.55 | 3,914 | — | — |
| 2002-10-24 | $4.55 | $4.55 | 0 | — | — |
| 2002-10-23 | $4.55 | $4.55 | 52,513 | — | — |
| 2002-10-22 | $4.52 | $4.52 | 35,879 | — | — |
| 2002-10-21 | $4.54 | $4.54 | 0 | — | — |
| 2002-10-18 | $4.54 | $4.54 | 19,570 | — | — |
| 2002-10-17 | $4.57 | $4.57 | 2,936 | — | — |
| 2002-10-16 | $4.49 | $4.49 | 20,549 | — | — |
| 2002-10-15 | $4.63 | $4.63 | 2,609 | — | — |
| 2002-10-14 | $4.63 | $4.63 | 326 | — | — |
| 2002-10-11 | $4.66 | $4.66 | 10,111 | — | — |
| 2002-10-10 | $4.52 | $4.52 | 64,908 | — | — |
| 2002-10-09 | $4.51 | $4.51 | 0 | — | — |
| 2002-10-08 | $4.51 | $4.51 | 326 | — | — |
| 2002-10-07 | $4.51 | $4.51 | 26,746 | — | — |
| 2002-10-04 | $4.52 | $4.52 | 652 | — | — |
| 2002-10-03 | $4.52 | $4.52 | 26,746 | — | — |
| 2002-10-02 | $4.45 | $4.45 | 0 | — | — |
| 2002-10-01 | $4.45 | $4.45 | 8,154 | — | — |
| 2002-09-30 | $4.45 | $4.45 | 24,463 | — | — |
| 2002-09-27 | $4.51 | $4.51 | 15,656 | — | — |
| 2002-09-26 | $4.42 | $4.42 | 7,502 | — | — |
| 2002-09-25 | $4.41 | $4.41 | 0 | — | — |
| 2002-09-24 | $4.41 | $4.41 | 1,631 | — | — |
| 2002-09-23 | $4.49 | $4.49 | 7,828 | — | — |
| 2002-09-20 | $4.54 | $4.54 | 0 | — | — |
| 2002-09-19 | $4.54 | $4.54 | 0 | — | — |
| 2002-09-18 | $4.54 | $4.54 | 3,262 | — | — |
| 2002-09-17 | $4.58 | $4.58 | 0 | — | — |
| 2002-09-16 | $4.58 | $4.58 | 0 | — | — |
| 2002-09-13 | $4.58 | $4.58 | 0 | — | — |
| 2002-09-12 | $4.58 | $4.58 | 0 | — | — |
| 2002-09-11 | $4.58 | $4.58 | 0 | — | — |
| 2002-09-10 | $4.58 | $4.58 | 0 | — | — |
| 2002-09-09 | $4.58 | $4.58 | 0 | — | — |
| 2002-09-06 | $4.58 | $4.58 | 0 | — | — |
| 2002-09-05 | $4.58 | $4.58 | 53,492 | — | — |
| 2002-09-04 | $4.64 | $4.64 | 0 | — | — |
| 2002-09-03 | $4.64 | $4.64 | 15,982 | — | — |
| 2002-08-30 | $4.66 | $4.66 | 0 | — | — |
| 2002-08-29 | $4.66 | $4.66 | 652 | — | — |
| 2002-08-28 | $4.66 | $4.66 | 13,047 | — | — |
| 2002-08-27 | $4.77 | $4.77 | 6,523 | — | — |
| 2002-08-26 | $4.80 | $4.80 | 979 | — | — |
| 2002-08-23 | $4.78 | $4.78 | 0 | — | — |
| 2002-08-22 | $4.78 | $4.78 | 1,305 | — | — |
| 2002-08-21 | $4.80 | $4.80 | 0 | — | — |
| 2002-08-20 | $4.80 | $4.80 | 5,545 | — | — |
| 2002-08-19 | $4.80 | $4.80 | 9,133 | — | — |
| 2002-08-16 | $4.69 | $4.69 | 0 | — | — |
| 2002-08-15 | $4.69 | $4.69 | 12,068 | — | — |
| 2002-08-14 | $4.80 | $4.80 | 20,549 | — | — |
| 2002-08-13 | $4.91 | $4.91 | 9,459 | — | — |
| 2002-08-12 | $4.82 | $4.82 | 0 | — | — |
| 2002-08-09 | $4.82 | $4.82 | 8,154 | — | — |
| 2002-08-08 | $4.83 | $4.83 | 5,219 | — | — |
| 2002-08-07 | $4.75 | $4.75 | 12,721 | — | — |
| 2002-08-06 | $4.49 | $4.49 | 0 | — | — |
| 2002-08-05 | $4.49 | $4.49 | 0 | — | — |
| 2002-08-02 | $4.49 | $4.49 | 25,441 | — | — |