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
- 2002-05-20 to 2026-08-28
- 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 |
|---|---|---|---|
| 2002-12-31 | $2.25 | $2.25 | 0 |
| 2002-12-30 | $2.25 | $2.25 | 5,900 |
| 2002-12-27 | $2.70 | $2.70 | 0 |
| 2002-12-26 | $2.70 | $2.70 | 0 |
| 2002-12-24 | $2.70 | $2.70 | 0 |
| 2002-12-23 | $2.70 | $2.70 | 1,000 |
| 2002-12-20 | $2.60 | $2.60 | 3,000 |
| 2002-12-19 | $2.55 | $2.55 | 0 |
| 2002-12-18 | $2.55 | $2.55 | 0 |
| 2002-12-17 | $2.55 | $2.55 | 0 |
| 2002-12-16 | $2.55 | $2.55 | 7,300 |
| 2002-12-13 | $2.90 | $2.90 | 0 |
| 2002-12-12 | $2.90 | $2.90 | 13,800 |
| 2002-12-11 | $3.10 | $3.10 | 700 |
| 2002-12-10 | $3.10 | $3.10 | 4,200 |
| 2002-12-09 | $3.10 | $3.10 | 500 |
| 2002-12-06 | $3.40 | $3.40 | 0 |
| 2002-12-05 | $3.40 | $3.40 | 0 |
| 2002-12-04 | $3.40 | $3.40 | 600 |
| 2002-12-03 | $3.10 | $3.10 | 1,600 |
| 2002-12-02 | $3.45 | $3.45 | 5,500 |
| 2002-11-29 | $2.88 | $2.88 | 27,000 |
| 2002-11-27 | $2.85 | $2.85 | 0 |
| 2002-11-26 | $2.85 | $2.85 | 6,100 |
| 2002-11-25 | $2.80 | $2.80 | 1,500 |
| 2002-11-22 | $2.80 | $2.80 | 0 |
| 2002-11-21 | $2.80 | $2.80 | 0 |
| 2002-11-20 | $2.80 | $2.80 | 500 |
| 2002-11-19 | $2.80 | $2.80 | 3,500 |
| 2002-11-18 | $2.85 | $2.85 | 17,800 |
| 2002-11-15 | $2.85 | $2.85 | 7,500 |
| 2002-11-14 | $2.65 | $2.65 | 2,000 |
| 2002-11-13 | $2.70 | $2.70 | 700 |
| 2002-11-12 | $2.85 | $2.85 | 0 |
| 2002-11-11 | $2.85 | $2.85 | 4,500 |
| 2002-11-08 | $2.98 | $2.98 | 70,200 |
| 2002-11-07 | $2.55 | $2.55 | 9,000 |
| 2002-11-06 | $2.75 | $2.75 | 0 |
| 2002-11-05 | $2.75 | $2.75 | 0 |
| 2002-11-04 | $2.75 | $2.75 | 0 |
| 2002-11-01 | $2.75 | $2.75 | 500 |
| 2002-10-31 | $2.75 | $2.75 | 0 |
| 2002-10-30 | $2.75 | $2.75 | 0 |
| 2002-10-29 | $2.75 | $2.75 | 5,700 |
| 2002-10-28 | $2.95 | $2.95 | 0 |
| 2002-10-25 | $2.95 | $2.95 | 3,000 |
| 2002-10-24 | $3.00 | $3.00 | 6,400 |
| 2002-10-23 | $3.00 | $3.00 | 1,700 |
| 2002-10-22 | $2.99 | $2.99 | 42,100 |
| 2002-10-21 | $2.99 | $2.99 | 0 |
| 2002-10-18 | $2.99 | $2.99 | 2,700 |
| 2002-10-17 | $2.85 | $2.85 | 19,800 |
| 2002-10-16 | $2.93 | $2.93 | 4,000 |
| 2002-10-15 | $2.92 | $2.92 | 2,200 |
| 2002-10-14 | $2.92 | $2.92 | 0 |
| 2002-10-11 | $2.92 | $2.92 | 3,000 |
| 2002-10-10 | $2.94 | $2.94 | 300 |
| 2002-10-09 | $2.90 | $2.90 | 37,400 |
| 2002-10-08 | $2.90 | $2.90 | 5,000 |
| 2002-10-07 | $2.95 | $2.95 | 0 |
| 2002-10-04 | $2.95 | $2.95 | 0 |
| 2002-10-03 | $2.95 | $2.95 | 800 |
| 2002-10-02 | $2.90 | $2.90 | 4,500 |
| 2002-10-01 | $2.90 | $2.90 | 36,000 |
| 2002-09-30 | $3.01 | $3.01 | 12,300 |
| 2002-09-27 | $2.90 | $2.90 | 19,300 |
| 2002-09-26 | $2.90 | $2.90 | 1,700 |
| 2002-09-25 | $3.03 | $3.03 | 29,200 |
| 2002-09-24 | $2.10 | $2.10 | 0 |
| 2002-09-23 | $2.10 | $2.10 | 1,500 |
| 2002-09-20 | $2.50 | $2.50 | 2,000 |
| 2002-09-19 | $2.75 | $2.75 | 0 |
| 2002-09-18 | $2.75 | $2.75 | 5,100 |
| 2002-09-17 | $3.00 | $3.00 | 0 |
| 2002-09-16 | $3.00 | $3.00 | 600 |
| 2002-09-13 | $3.00 | $3.00 | 0 |
| 2002-09-12 | $3.00 | $3.00 | 0 |
| 2002-09-11 | $3.00 | $3.00 | 0 |
| 2002-09-10 | $3.00 | $3.00 | 2,000 |
| 2002-09-09 | $3.00 | $3.00 | 0 |
| 2002-09-06 | $3.00 | $3.00 | 0 |
| 2002-09-05 | $3.00 | $3.00 | 4,500 |
| 2002-09-04 | $3.00 | $3.00 | 600 |
| 2002-09-03 | $3.00 | $3.00 | 1,700 |
| 2002-08-30 | $3.00 | $3.00 | 1,000 |
| 2002-08-29 | $3.00 | $3.00 | 0 |
| 2002-08-28 | $3.00 | $3.00 | 0 |
| 2002-08-27 | $3.00 | $3.00 | 15,100 |
| 2002-08-26 | $3.05 | $3.05 | 1,000 |
| 2002-08-23 | $3.10 | $3.10 | 2,000 |
| 2002-08-22 | $3.05 | $3.05 | 12,000 |
| 2002-08-21 | $3.05 | $3.05 | 5,000 |
| 2002-08-20 | $3.12 | $3.12 | 1,900 |
| 2002-08-19 | $3.10 | $3.10 | 0 |
| 2002-08-16 | $3.10 | $3.10 | 0 |
| 2002-08-15 | $3.10 | $3.10 | 0 |
| 2002-08-14 | $3.10 | $3.10 | 31,300 |
| 2002-08-13 | $3.17 | $3.17 | 13,300 |
| 2002-08-12 | $3.20 | $3.20 | 9,000 |
| 2002-08-09 | $3.12 | $3.12 | 400 |
| 2002-08-08 | $3.15 | $3.15 | 0 |
| 2002-08-07 | $3.15 | $3.15 | 7,200 |
| 2002-08-06 | $2.80 | $2.80 | 13,200 |
| 2002-08-05 | $2.80 | $2.80 | 0 |
| 2002-08-02 | $2.80 | $2.80 | 0 |
| 2002-08-01 | $2.80 | $2.80 | 0 |
| 2002-07-31 | $2.80 | $2.80 | 2,000 |
| 2002-07-30 | $2.75 | $2.75 | 0 |
| 2002-07-29 | $2.75 | $2.75 | 3,100 |
| 2002-07-26 | $2.70 | $2.70 | 18,000 |
| 2002-07-25 | $3.75 | $3.75 | 3,200 |
| 2002-07-24 | $3.75 | $3.75 | 3,500 |
| 2002-07-23 | $3.75 | $3.75 | 4,900 |
| 2002-07-22 | $3.75 | $3.75 | 3,700 |
| 2002-07-19 | $3.30 | $3.30 | 500 |
| 2002-07-18 | $3.05 | $3.05 | 0 |
| 2002-07-17 | $3.05 | $3.05 | 22,700 |
| 2002-07-16 | $2.95 | $2.95 | 0 |
| 2002-07-15 | $2.95 | $2.95 | 5,600 |
| 2002-07-12 | $2.95 | $2.95 | 0 |
| 2002-07-11 | $2.95 | $2.95 | 16,000 |
| 2002-07-10 | $3.00 | $3.00 | 11,000 |
| 2002-07-09 | $3.00 | $3.00 | 0 |
| 2002-07-08 | $3.00 | $3.00 | 0 |
| 2002-07-05 | $3.00 | $3.00 | 0 |
| 2002-07-03 | $3.00 | $3.00 | 0 |
| 2002-07-02 | $3.00 | $3.00 | 0 |
| 2002-07-01 | $3.00 | $3.00 | 0 |
| 2002-06-28 | $3.00 | $3.00 | 2,500 |
| 2002-06-27 | $3.15 | $3.15 | 0 |
| 2002-06-26 | $3.15 | $3.15 | 0 |
| 2002-06-25 | $3.15 | $3.15 | 0 |
| 2002-06-24 | $3.15 | $3.15 | 6,100 |
| 2002-06-21 | $4.00 | $4.00 | 0 |
| 2002-06-20 | $4.00 | $4.00 | 0 |
| 2002-06-19 | $4.00 | $4.00 | 0 |
| 2002-06-18 | $4.00 | $4.00 | 0 |
| 2002-06-17 | $4.00 | $4.00 | 0 |
| 2002-06-14 | $4.00 | $4.00 | 0 |
| 2002-06-13 | $4.00 | $4.00 | 0 |
| 2002-06-12 | $4.00 | $4.00 | 0 |
| 2002-06-11 | $4.00 | $4.00 | 0 |
| 2002-06-10 | $4.00 | $4.00 | 100 |
| 2002-06-07 | $4.00 | $4.00 | 100 |
| 2002-06-06 | $3.70 | $3.70 | 1,000 |
| 2002-06-05 | $3.80 | $3.80 | 0 |
| 2002-06-04 | $3.80 | $3.80 | 0 |
| 2002-06-03 | $3.80 | $3.80 | 0 |
| 2002-05-31 | $3.80 | $3.80 | 3,000 |
| 2002-05-30 | $4.00 | $4.00 | 7,400 |
| 2002-05-29 | $4.00 | $4.00 | 900 |
| 2002-05-28 | $4.00 | $4.00 | 800 |
| 2002-05-24 | $4.00 | $4.00 | 1,400 |
| 2002-05-23 | $4.00 | $4.00 | 1,100 |
| 2002-05-22 | $4.00 | $4.00 | 4,000 |
| 2002-05-21 | $4.00 | $4.00 | 300 |
| 2002-05-20 | $3.50 | $3.50 | 400 |