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
- 2002-02-13 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 | $1.23 | $1.23 | 2,881,600 | — | — |
| 2002-12-30 | $1.22 | $1.22 | 2,522,400 | — | — |
| 2002-12-27 | $1.17 | $1.17 | 4,116,000 | — | — |
| 2002-12-26 | $1.15 | $1.15 | 2,602,400 | — | — |
| 2002-12-24 | $1.14 | $1.14 | 4,208,000 | — | — |
| 2002-12-23 | $1.18 | $1.18 | 10,243,200 | — | — |
| 2002-12-20 | $1.18 | $1.18 | 23,508,800 | — | — |
| 2002-12-19 | $1.17 | $1.17 | 38,963,200 | — | — |
| 2002-12-18 | $1.67 | $1.67 | 15,253,600 | — | — |
| 2002-12-17 | $1.86 | $1.86 | 6,561,600 | — | — |
| 2002-12-16 | $2.00 | $2.00 | 3,011,200 | — | — |
| 2002-12-13 | $1.98 | $1.97 | 5,163,200 | — | — |
| 2002-12-12 | $2.26 | $2.26 | 1,598,400 | — | — |
| 2002-12-11 | $2.15 | $2.15 | 2,988,800 | — | — |
| 2002-12-10 | $2.27 | $2.26 | 2,289,600 | — | — |
| 2002-12-09 | $2.27 | $2.27 | 1,407,200 | — | — |
| 2002-12-06 | $2.40 | $2.40 | 1,127,200 | — | — |
| 2002-12-05 | $2.41 | $2.41 | 2,463,200 | — | — |
| 2002-12-04 | $2.35 | $2.35 | 1,547,200 | — | — |
| 2002-12-03 | $2.38 | $2.38 | 1,670,400 | — | — |
| 2002-12-02 | $2.36 | $2.36 | 3,728,000 | — | — |
| 2002-11-29 | $2.33 | $2.32 | 461,600 | — | — |
| 2002-11-27 | $2.33 | $2.33 | 1,418,400 | — | — |
| 2002-11-26 | $2.31 | $2.31 | 1,782,400 | — | — |
| 2002-11-25 | $2.32 | $2.32 | 1,702,400 | — | — |
| 2002-11-22 | $2.31 | $2.31 | 3,816,800 | — | — |
| 2002-11-21 | $2.43 | $2.43 | 2,915,200 | — | — |
| 2002-11-20 | $2.41 | $2.41 | 2,154,400 | — | — |
| 2002-11-19 | $2.39 | $2.39 | 9,400,000 | — | — |
| 2002-11-18 | $2.53 | $2.53 | 4,120,000 | — | — |
| 2002-11-15 | $2.52 | $2.52 | 2,507,200 | — | — |
| 2002-11-14 | $2.38 | $2.37 | 1,755,200 | — | — |
| 2002-11-13 | $2.38 | $2.37 | 3,766,400 | — | — |
| 2002-11-12 | $2.30 | $2.30 | 2,532,000 | — | — |
| 2002-11-11 | $2.18 | $2.17 | 1,081,600 | — | — |
| 2002-11-08 | $2.13 | $2.13 | 2,266,400 | — | — |
| 2002-11-07 | $2.31 | $2.31 | 834,400 | — | — |
| 2002-11-06 | $2.33 | $2.32 | 910,400 | — | — |
| 2002-11-05 | $2.34 | $2.34 | 2,224,800 | — | — |
| 2002-11-04 | $2.26 | $2.26 | 1,336,800 | — | — |
| 2002-11-01 | $2.20 | $2.20 | 2,742,400 | — | — |
| 2002-10-31 | $2.24 | $2.24 | 1,644,000 | — | — |
| 2002-10-30 | $2.25 | $2.25 | 4,926,400 | — | — |
| 2002-10-29 | $2.25 | $2.25 | 4,871,200 | — | — |
| 2002-10-28 | $2.32 | $2.32 | 4,722,400 | — | — |
| 2002-10-25 | $2.54 | $2.54 | 2,435,200 | — | — |
| 2002-10-24 | $2.55 | $2.55 | 1,300,800 | — | — |
| 2002-10-23 | $2.49 | $2.49 | 1,184,800 | — | — |
| 2002-10-22 | $2.40 | $2.40 | 7,187,200 | — | — |
| 2002-10-21 | $2.61 | $2.61 | 1,616,800 | — | — |
| 2002-10-18 | $2.54 | $2.54 | 1,427,200 | — | — |
| 2002-10-17 | $2.47 | $2.47 | 1,288,800 | — | — |
| 2002-10-16 | $2.44 | $2.44 | 1,138,400 | — | — |
| 2002-10-15 | $2.45 | $2.45 | 1,840,800 | — | — |
| 2002-10-14 | $2.34 | $2.34 | 673,600 | — | — |
| 2002-10-11 | $2.32 | $2.32 | 1,828,000 | — | — |
| 2002-10-10 | $2.29 | $2.29 | 2,052,800 | — | — |
| 2002-10-09 | $2.18 | $2.18 | 1,482,400 | — | — |
| 2002-10-08 | $2.36 | $2.36 | 1,255,200 | — | — |
| 2002-10-07 | $2.33 | $2.32 | 1,420,800 | — | — |
| 2002-10-04 | $2.41 | $2.41 | 2,060,800 | — | — |
| 2002-10-03 | $2.39 | $2.39 | 1,212,000 | — | — |
| 2002-10-02 | $2.48 | $2.47 | 1,560,000 | — | — |
| 2002-10-01 | $2.50 | $2.50 | 3,411,200 | — | — |
| 2002-09-30 | $2.56 | $2.56 | 2,290,400 | — | — |
| 2002-09-27 | $2.66 | $2.66 | 2,938,400 | — | — |
| 2002-09-26 | $2.58 | $2.58 | 1,353,600 | — | — |
| 2002-09-25 | $2.46 | $2.46 | 840,000 | — | — |
| 2002-09-24 | $2.43 | $2.43 | 1,099,200 | — | — |
| 2002-09-23 | $2.49 | $2.49 | 1,595,200 | — | — |
| 2002-09-20 | $2.51 | $2.51 | 737,600 | — | — |
| 2002-09-19 | $2.54 | $2.54 | 3,078,400 | — | — |
| 2002-09-18 | $2.51 | $2.51 | 408,000 | — | — |
| 2002-09-17 | $2.55 | $2.55 | 388,800 | — | — |
| 2002-09-16 | $2.53 | $2.53 | 484,800 | — | — |
| 2002-09-13 | $2.45 | $2.45 | 288,000 | — | — |
| 2002-09-12 | $2.55 | $2.55 | 1,172,000 | — | — |
| 2002-09-11 | $2.60 | $2.60 | 599,200 | — | — |
| 2002-09-10 | $2.55 | $2.55 | 1,416,800 | — | — |
| 2002-09-09 | $2.51 | $2.51 | 1,700,000 | — | — |
| 2002-09-06 | $2.45 | $2.45 | 1,339,200 | — | — |
| 2002-09-05 | $2.40 | $2.40 | 1,292,800 | — | — |
| 2002-09-04 | $2.33 | $2.32 | 2,308,800 | — | — |
| 2002-09-03 | $2.50 | $2.50 | 1,085,600 | — | — |
| 2002-08-30 | $2.60 | $2.60 | 778,400 | — | — |
| 2002-08-29 | $2.68 | $2.68 | 1,388,000 | — | — |
| 2002-08-28 | $2.61 | $2.61 | 2,461,600 | — | — |
| 2002-08-27 | $2.58 | $2.58 | 1,864,800 | — | — |
| 2002-08-26 | $2.58 | $2.58 | 2,069,600 | — | — |
| 2002-08-23 | $2.47 | $2.47 | 1,333,600 | — | — |
| 2002-08-22 | $2.56 | $2.56 | 3,035,200 | — | — |
| 2002-08-21 | $2.68 | $2.68 | 1,994,400 | — | — |
| 2002-08-20 | $2.62 | $2.61 | 5,432,800 | — | — |
| 2002-08-19 | $2.49 | $2.49 | 1,722,400 | — | — |
| 2002-08-16 | $2.37 | $2.37 | 1,723,200 | — | — |
| 2002-08-15 | $2.26 | $2.26 | 3,407,200 | — | — |
| 2002-08-14 | $2.16 | $2.16 | 3,224,800 | — | — |
| 2002-08-13 | $2.04 | $2.04 | 1,760,800 | — | — |
| 2002-08-12 | $2.03 | $2.03 | 926,400 | — | — |
| 2002-08-09 | $1.91 | $1.91 | 946,400 | — | — |
| 2002-08-08 | $1.86 | $1.86 | 4,937,600 | — | — |
| 2002-08-07 | $1.99 | $1.99 | 1,560,800 | — | — |
| 2002-08-06 | $1.97 | $1.97 | 1,688,800 | — | — |
| 2002-08-05 | $1.92 | $1.92 | 702,400 | — | — |
| 2002-08-02 | $1.89 | $1.89 | 1,099,200 | — | — |
| 2002-08-01 | $2.09 | $2.09 | 1,011,200 | — | — |
| 2002-07-31 | $2.19 | $2.19 | 777,600 | — | — |
| 2002-07-30 | $2.24 | $2.24 | 716,800 | — | — |
| 2002-07-29 | $2.29 | $2.29 | 936,000 | — | — |
| 2002-07-26 | $2.19 | $2.19 | 668,800 | — | — |
| 2002-07-25 | $2.12 | $2.12 | 560,800 | — | — |
| 2002-07-24 | $2.20 | $2.20 | 1,784,800 | — | — |
| 2002-07-23 | $2.00 | $2.00 | 2,536,000 | — | — |
| 2002-07-22 | $1.98 | $1.97 | 999,200 | — | — |
| 2002-07-19 | $1.97 | $1.97 | 1,353,600 | — | — |
| 2002-07-18 | $2.01 | $2.00 | 1,261,600 | — | — |
| 2002-07-17 | $2.01 | $2.01 | 6,398,400 | — | — |
| 2002-07-16 | $2.02 | $2.02 | 1,246,400 | — | — |
| 2002-07-15 | $2.09 | $2.09 | 1,300,000 | — | — |
| 2002-07-12 | $2.21 | $2.21 | 1,052,800 | — | — |
| 2002-07-11 | $2.30 | $2.30 | 2,443,200 | — | — |
| 2002-07-10 | $2.40 | $2.40 | 2,144,000 | — | — |
| 2002-07-09 | $2.44 | $2.44 | 2,162,400 | — | — |
| 2002-07-08 | $2.48 | $2.48 | 1,433,600 | — | — |
| 2002-07-05 | $2.38 | $2.38 | 455,200 | — | — |
| 2002-07-03 | $2.31 | $2.31 | 2,226,400 | — | — |
| 2002-07-02 | $2.35 | $2.34 | 1,637,600 | — | — |
| 2002-07-01 | $2.47 | $2.47 | 1,088,000 | — | — |
| 2002-06-28 | $2.62 | $2.62 | 3,480,000 | — | — |
| 2002-06-27 | $2.50 | $2.50 | 1,632,000 | — | — |
| 2002-06-26 | $2.37 | $2.37 | 2,882,400 | — | — |
| 2002-06-25 | $2.50 | $2.50 | 829,600 | — | — |
| 2002-06-24 | $2.57 | $2.56 | 1,092,800 | — | — |
| 2002-06-21 | $2.63 | $2.62 | 1,016,000 | — | — |
| 2002-06-20 | $2.74 | $2.74 | 509,600 | — | — |
| 2002-06-19 | $2.88 | $2.87 | 905,600 | — | — |
| 2002-06-18 | $2.82 | $2.81 | 260,000 | — | — |
| 2002-06-17 | $2.88 | $2.88 | 936,800 | — | — |
| 2002-06-14 | $2.81 | $2.81 | 718,400 | — | — |
| 2002-06-13 | $2.87 | $2.87 | 1,297,600 | — | — |
| 2002-06-12 | $2.80 | $2.80 | 532,000 | — | — |
| 2002-06-11 | $2.84 | $2.84 | 323,200 | — | — |
| 2002-06-10 | $2.81 | $2.81 | 854,400 | — | — |
| 2002-06-07 | $2.87 | $2.87 | 1,752,000 | — | — |
| 2002-06-06 | $2.91 | $2.91 | 1,403,200 | — | — |
| 2002-06-05 | $2.91 | $2.91 | 1,752,000 | — | — |
| 2002-06-04 | $2.93 | $2.93 | 1,933,600 | — | — |
| 2002-06-03 | $2.91 | $2.91 | 1,817,600 | — | — |
| 2002-05-31 | $3.02 | $3.02 | 2,708,000 | — | — |
| 2002-05-30 | $2.91 | $2.91 | 3,941,600 | — | — |
| 2002-05-29 | $2.95 | $2.95 | 4,728,000 | — | — |
| 2002-05-28 | $3.03 | $3.03 | 2,082,400 | — | — |
| 2002-05-24 | $2.93 | $2.93 | 2,212,000 | — | — |
| 2002-05-23 | $2.80 | $2.80 | 2,157,600 | — | — |
| 2002-05-22 | $2.66 | $2.66 | 1,847,200 | — | — |
| 2002-05-21 | $2.56 | $2.56 | 3,872,000 | — | — |
| 2002-05-20 | $2.67 | $2.67 | 2,336,000 | — | — |
| 2002-05-17 | $2.65 | $2.65 | 4,351,200 | — | — |
| 2002-05-16 | $2.58 | $2.57 | 5,286,400 | — | — |
| 2002-05-15 | $2.48 | $2.48 | 5,829,600 | — | — |
| 2002-05-14 | $2.60 | $2.60 | 3,958,400 | — | — |
| 2002-05-13 | $2.69 | $2.69 | 1,929,600 | — | — |
| 2002-05-10 | $2.76 | $2.76 | 696,000 | — | — |
| 2002-05-09 | $2.86 | $2.86 | 847,200 | — | — |
| 2002-05-08 | $2.80 | $2.80 | 658,400 | — | — |
| 2002-05-07 | $2.69 | $2.69 | 452,800 | — | — |
| 2002-05-06 | $2.72 | $2.72 | 2,146,400 | — | — |
| 2002-05-03 | $2.60 | $2.60 | 463,200 | — | — |
| 2002-05-02 | $2.60 | $2.60 | 3,316,000 | — | — |
| 2002-05-01 | $2.56 | $2.56 | 1,672,000 | — | — |
| 2002-04-30 | $2.38 | $2.38 | 6,894,400 | — | — |
| 2002-04-29 | $2.36 | $2.36 | 2,562,400 | — | — |
| 2002-04-26 | $2.41 | $2.41 | 1,653,600 | — | — |
| 2002-04-25 | $2.43 | $2.42 | 1,727,200 | — | — |
| 2002-04-24 | $2.43 | $2.43 | 1,064,800 | — | — |
| 2002-04-23 | $2.44 | $2.44 | 824,800 | — | — |
| 2002-04-22 | $2.50 | $2.50 | 772,800 | — | — |
| 2002-04-19 | $2.53 | $2.53 | 646,400 | — | — |
| 2002-04-18 | $2.48 | $2.48 | 984,800 | — | — |
| 2002-04-17 | $2.48 | $2.48 | 3,348,800 | — | — |
| 2002-04-16 | $2.38 | $2.37 | 1,225,600 | — | — |
| 2002-04-15 | $2.32 | $2.32 | 1,559,200 | — | — |
| 2002-04-12 | $2.28 | $2.28 | 1,236,000 | — | — |
| 2002-04-11 | $2.31 | $2.31 | 1,444,000 | — | — |
| 2002-04-10 | $2.37 | $2.36 | 1,302,400 | — | — |
| 2002-04-09 | $2.37 | $2.37 | 3,562,400 | — | — |
| 2002-04-08 | $2.29 | $2.29 | 1,558,400 | — | — |
| 2002-04-05 | $2.31 | $2.31 | 837,600 | — | — |
| 2002-04-04 | $2.37 | $2.37 | 763,200 | — | — |
| 2002-04-03 | $2.33 | $2.32 | 567,200 | — | — |
| 2002-04-02 | $2.33 | $2.33 | 2,098,400 | — | — |
| 2002-04-01 | $2.38 | $2.38 | 1,880,000 | — | — |
| 2002-03-28 | $2.53 | $2.52 | 1,714,400 | — | — |
| 2002-03-27 | $2.58 | $2.57 | 1,369,600 | — | — |
| 2002-03-26 | $2.50 | $2.50 | 1,816,800 | — | — |
| 2002-03-25 | $2.47 | $2.46 | 7,571,200 | — | — |
| 2002-03-22 | $2.41 | $2.41 | 2,494,400 | — | — |
| 2002-03-21 | $2.34 | $2.34 | 4,427,200 | — | — |
| 2002-03-20 | $2.25 | $2.25 | 9,236,000 | — | — |
| 2002-03-19 | $2.34 | $2.34 | 3,229,600 | — | — |
| 2002-03-18 | $2.41 | $2.41 | 2,207,200 | — | — |
| 2002-03-15 | $2.54 | $2.54 | 1,708,000 | — | — |
| 2002-03-14 | $2.63 | $2.62 | 1,696,800 | — | — |
| 2002-03-13 | $2.63 | $2.63 | 5,063,200 | — | — |
| 2002-03-12 | $2.65 | $2.65 | 5,819,200 | — | — |
| 2002-03-11 | $2.65 | $2.65 | 5,462,400 | — | — |
| 2002-03-08 | $2.61 | $2.61 | 1,600,800 | — | — |
| 2002-03-07 | $2.55 | $2.55 | 2,700,800 | — | — |
| 2002-03-06 | $2.42 | $2.42 | 1,316,800 | — | — |
| 2002-03-05 | $2.41 | $2.41 | 3,444,800 | — | — |
| 2002-03-04 | $2.46 | $2.46 | 3,180,800 | — | — |
| 2002-03-01 | $2.42 | $2.42 | 1,913,600 | — | — |
| 2002-02-28 | $2.39 | $2.39 | 2,751,200 | — | — |
| 2002-02-27 | $2.39 | $2.39 | 4,091,200 | — | — |
| 2002-02-26 | $2.44 | $2.44 | 2,761,600 | — | — |
| 2002-02-25 | $2.44 | $2.44 | 3,453,600 | — | — |
| 2002-02-22 | $2.42 | $2.42 | 3,525,600 | — | — |
| 2002-02-21 | $2.46 | $2.46 | 6,976,800 | — | — |
| 2002-02-20 | $2.47 | $2.47 | 6,892,800 | — | — |
| 2002-02-19 | $2.39 | $2.39 | 7,410,400 | — | — |
| 2002-02-15 | $2.49 | $2.49 | 8,389,600 | — | — |
| 2002-02-14 | $2.50 | $2.50 | 11,021,600 | — | — |
| 2002-02-13 | $2.51 | $2.51 | 76,216,000 | — | — |