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
- 2002-01-09 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 | $3.49 | $3.59 | 3,797 | — | — |
| 2002-12-30 | $3.48 | $3.58 | 3,038 | — | — |
| 2002-12-27 | $3.42 | $3.52 | 13,669 | — | — |
| 2002-12-26 | $3.37 | $3.47 | 0 | — | — |
| 2002-12-24 | $3.37 | $3.47 | 0 | — | — |
| 2002-12-23 | $3.39 | $3.47 | 113,906 | — | — |
| 2002-12-20 | $3.28 | $3.35 | 759 | — | — |
| 2002-12-19 | $3.25 | $3.32 | 14,428 | — | — |
| 2002-12-18 | $3.29 | $3.36 | 0 | — | — |
| 2002-12-17 | $3.29 | $3.36 | 7,594 | — | — |
| 2002-12-16 | $3.29 | $3.36 | 0 | — | — |
| 2002-12-13 | $3.29 | $3.36 | 0 | — | — |
| 2002-12-12 | $3.29 | $3.36 | 6,834 | — | — |
| 2002-12-11 | $3.28 | $3.35 | 9,872 | — | — |
| 2002-12-10 | $3.24 | $3.31 | 1,519 | — | — |
| 2002-12-09 | $3.26 | $3.33 | 15,188 | — | — |
| 2002-12-06 | $3.29 | $3.36 | 0 | — | — |
| 2002-12-05 | $3.29 | $3.36 | 12,909 | — | — |
| 2002-12-04 | $3.24 | $3.31 | 4,556 | — | — |
| 2002-12-03 | $3.23 | $3.30 | 25,819 | — | — |
| 2002-12-02 | $3.29 | $3.36 | 247,556 | — | — |
| 2002-11-29 | $3.23 | $3.30 | 14,428 | — | — |
| 2002-11-27 | $3.29 | $3.36 | 37,209 | — | — |
| 2002-11-26 | $3.24 | $3.31 | 3,797 | — | — |
| 2002-11-25 | $3.24 | $3.31 | 759 | — | — |
| 2002-11-22 | $3.23 | $3.30 | 3,797 | — | — |
| 2002-11-21 | $3.23 | $3.30 | 138,966 | — | — |
| 2002-11-20 | $3.03 | $3.09 | 3,038 | — | — |
| 2002-11-19 | $3.03 | $3.09 | 5,316 | — | — |
| 2002-11-18 | $3.06 | $3.13 | 0 | — | — |
| 2002-11-15 | $3.06 | $3.13 | 20,503 | — | — |
| 2002-11-14 | $2.90 | $2.97 | 0 | — | — |
| 2002-11-13 | $2.90 | $2.97 | 0 | — | — |
| 2002-11-12 | $2.90 | $2.97 | 12,150 | — | — |
| 2002-11-11 | $3.06 | $3.13 | 13,669 | — | — |
| 2002-11-08 | $2.98 | $3.04 | 0 | — | — |
| 2002-11-07 | $2.98 | $3.04 | 11,391 | — | — |
| 2002-11-06 | $2.90 | $2.96 | 6,834 | — | — |
| 2002-11-05 | $2.90 | $2.96 | 2,278 | — | — |
| 2002-11-04 | $2.90 | $2.96 | 759 | — | — |
| 2002-11-01 | $3.08 | $3.15 | 0 | — | — |
| 2002-10-31 | $3.08 | $3.15 | 0 | — | — |
| 2002-10-30 | $3.08 | $3.15 | 5,316 | — | — |
| 2002-10-29 | $3.08 | $3.15 | 7,594 | — | — |
| 2002-10-28 | $3.03 | $3.10 | 0 | — | — |
| 2002-10-25 | $3.03 | $3.10 | 14,428 | — | — |
| 2002-10-24 | $3.13 | $3.20 | 4,556 | — | — |
| 2002-10-23 | $3.13 | $3.20 | 10,631 | — | — |
| 2002-10-22 | $3.16 | $3.23 | 1,519 | — | — |
| 2002-10-21 | $3.16 | $3.23 | 3,797 | — | — |
| 2002-10-18 | $3.17 | $3.24 | 0 | — | — |
| 2002-10-17 | $3.17 | $3.24 | 4,556 | — | — |
| 2002-10-16 | $3.27 | $3.34 | 85,050 | — | — |
| 2002-10-15 | $2.89 | $2.95 | 44,044 | — | — |
| 2002-10-14 | $2.87 | $2.93 | 11,391 | — | — |
| 2002-10-11 | $2.90 | $2.96 | 36,450 | — | — |
| 2002-10-10 | $2.87 | $2.93 | 12,909 | — | — |
| 2002-10-09 | $2.87 | $2.93 | 27,338 | — | — |
| 2002-10-08 | $2.92 | $2.99 | 3,038 | — | — |
| 2002-10-07 | $2.87 | $2.93 | 0 | — | — |
| 2002-10-04 | $2.87 | $2.93 | 5,316 | — | — |
| 2002-10-03 | $2.92 | $2.98 | 0 | — | — |
| 2002-10-02 | $2.92 | $2.98 | 23,541 | — | — |
| 2002-10-01 | $2.90 | $2.96 | 759 | — | — |
| 2002-09-30 | $2.90 | $2.96 | 14,428 | — | — |
| 2002-09-27 | $2.87 | $2.93 | 3,797 | — | — |
| 2002-09-26 | $2.85 | $2.91 | 0 | — | — |
| 2002-09-25 | $2.87 | $2.91 | 759 | — | — |
| 2002-09-24 | $2.87 | $2.91 | 1,519 | — | — |
| 2002-09-23 | $2.87 | $2.91 | 0 | — | — |
| 2002-09-20 | $2.87 | $2.91 | 4,556 | — | — |
| 2002-09-19 | $2.89 | $2.93 | 3,038 | — | — |
| 2002-09-18 | $2.87 | $2.91 | 8,353 | — | — |
| 2002-09-17 | $2.97 | $3.01 | 0 | — | — |
| 2002-09-16 | $2.97 | $3.01 | 3,797 | — | — |
| 2002-09-13 | $2.97 | $3.01 | 3,797 | — | — |
| 2002-09-12 | $3.03 | $3.07 | 0 | — | — |
| 2002-09-11 | $3.03 | $3.07 | 0 | — | — |
| 2002-09-10 | $3.03 | $3.07 | 5,316 | — | — |
| 2002-09-09 | $3.03 | $3.07 | 12,909 | — | — |
| 2002-09-06 | $2.87 | $2.91 | 3,797 | — | — |
| 2002-09-05 | $3.00 | $3.04 | 1,519 | — | — |
| 2002-09-04 | $2.99 | $3.04 | 0 | — | — |
| 2002-09-03 | $2.99 | $3.04 | 759 | — | — |
| 2002-08-30 | $2.86 | $2.91 | 4,556 | — | — |
| 2002-08-29 | $2.86 | $2.91 | 759 | — | — |
| 2002-08-28 | $2.93 | $2.97 | 2,278 | — | — |
| 2002-08-27 | $2.86 | $2.91 | 660,656 | — | — |
| 2002-08-26 | $2.91 | $2.95 | 13,669 | — | — |
| 2002-08-23 | $2.79 | $2.83 | 0 | — | — |
| 2002-08-22 | $2.79 | $2.83 | 0 | — | — |
| 2002-08-21 | $2.79 | $2.83 | 6,834 | — | — |
| 2002-08-20 | $2.77 | $2.81 | 3,797 | — | — |
| 2002-08-19 | $2.74 | $2.78 | 0 | — | — |
| 2002-08-16 | $2.74 | $2.78 | 1,519 | — | — |
| 2002-08-15 | $2.74 | $2.78 | 0 | — | — |
| 2002-08-14 | $2.74 | $2.78 | 759 | — | — |
| 2002-08-13 | $2.77 | $2.81 | 0 | — | — |
| 2002-08-12 | $2.77 | $2.81 | 2,278 | — | — |
| 2002-08-09 | $2.74 | $2.78 | 14,428 | — | — |
| 2002-08-08 | $2.77 | $2.81 | 8,353 | — | — |
| 2002-08-07 | $2.79 | $2.83 | 8,353 | — | — |
| 2002-08-06 | $2.77 | $2.81 | 3,797 | — | — |
| 2002-08-05 | $2.69 | $2.73 | 0 | — | — |
| 2002-08-02 | $2.69 | $2.73 | 17,466 | — | — |
| 2002-08-01 | $2.73 | $2.77 | 24,300 | — | — |
| 2002-07-31 | $2.59 | $2.63 | 1,519 | — | — |
| 2002-07-30 | $2.65 | $2.69 | 1,519 | — | — |
| 2002-07-29 | $2.63 | $2.67 | 31,894 | — | — |
| 2002-07-26 | $2.77 | $2.81 | 3,797 | — | — |
| 2002-07-25 | $2.76 | $2.80 | 16,706 | — | — |
| 2002-07-24 | $2.80 | $2.84 | 0 | — | — |
| 2002-07-23 | $2.80 | $2.84 | 11,391 | — | — |
| 2002-07-22 | $2.90 | $2.94 | 9,113 | — | — |
| 2002-07-19 | $2.86 | $2.91 | 1,519 | — | — |
| 2002-07-18 | $2.90 | $2.94 | 4,556 | — | — |
| 2002-07-17 | $2.91 | $2.95 | 0 | — | — |
| 2002-07-16 | $2.91 | $2.95 | 0 | — | — |
| 2002-07-15 | $2.91 | $2.95 | 0 | — | — |
| 2002-07-12 | $2.91 | $2.95 | 166,303 | — | — |
| 2002-07-11 | $2.90 | $2.94 | 2,278 | — | — |
| 2002-07-10 | $2.90 | $2.94 | 759 | — | — |
| 2002-07-09 | $2.84 | $2.89 | 1,519 | — | — |
| 2002-07-08 | $2.84 | $2.89 | 9,113 | — | — |
| 2002-07-05 | $2.90 | $2.94 | 0 | — | — |
| 2002-07-03 | $2.90 | $2.94 | 34,172 | — | — |
| 2002-07-02 | $2.85 | $2.89 | 28,856 | — | — |
| 2002-07-01 | $2.92 | $2.96 | 3,038 | — | — |
| 2002-06-28 | $2.88 | $2.92 | 0 | — | — |
| 2002-06-27 | $2.88 | $2.92 | 1,519 | — | — |
| 2002-06-26 | $2.92 | $2.95 | 2,278 | — | — |
| 2002-06-25 | $2.96 | $2.99 | 13,669 | — | — |
| 2002-06-24 | $2.99 | $3.02 | 7,594 | — | — |
| 2002-06-21 | $2.99 | $3.01 | 3,038 | — | — |
| 2002-06-20 | $2.99 | $3.01 | 8,353 | — | — |
| 2002-06-19 | $2.93 | $2.95 | 9,872 | — | — |
| 2002-06-18 | $2.87 | $2.89 | 17,466 | — | — |
| 2002-06-17 | $2.86 | $2.89 | 0 | — | — |
| 2002-06-14 | $2.86 | $2.89 | 0 | — | — |
| 2002-06-13 | $2.86 | $2.89 | 0 | — | — |
| 2002-06-12 | $2.86 | $2.89 | 0 | — | — |
| 2002-06-11 | $2.86 | $2.89 | 15,947 | — | — |
| 2002-06-10 | $2.90 | $2.92 | 15,188 | — | — |
| 2002-06-07 | $2.90 | $2.92 | 56,953 | — | — |
| 2002-06-06 | $2.96 | $2.98 | 759 | — | — |
| 2002-06-05 | $2.90 | $2.92 | 0 | — | — |
| 2002-06-04 | $2.90 | $2.92 | 759 | — | — |
| 2002-06-03 | $2.91 | $2.93 | 0 | — | — |
| 2002-05-31 | $2.91 | $2.93 | 0 | — | — |
| 2002-05-30 | $2.91 | $2.93 | 0 | — | — |
| 2002-05-29 | $2.91 | $2.93 | 30,375 | — | — |
| 2002-05-28 | $2.87 | $2.89 | 91,125 | — | — |
| 2002-05-24 | $2.87 | $2.89 | 0 | — | — |
| 2002-05-23 | $2.87 | $2.89 | 0 | — | — |
| 2002-05-22 | $2.87 | $2.89 | 0 | — | — |
| 2002-05-21 | $2.87 | $2.89 | 10,631 | — | — |
| 2002-05-20 | $3.07 | $3.09 | 0 | — | — |
| 2002-05-17 | $3.07 | $3.09 | 1,519 | — | — |
| 2002-05-16 | $2.93 | $2.95 | 11,391 | — | — |
| 2002-05-15 | $2.90 | $2.92 | 41,006 | — | — |
| 2002-05-14 | $2.80 | $2.82 | 0 | — | — |
| 2002-05-13 | $2.80 | $2.82 | 8,353 | — | — |
| 2002-05-10 | $2.63 | $2.65 | 9,872 | — | — |
| 2002-05-09 | $2.63 | $2.65 | 12,909 | — | — |
| 2002-05-08 | $2.63 | $2.65 | 5,316 | — | — |
| 2002-05-07 | $2.63 | $2.65 | 0 | — | — |
| 2002-05-06 | $2.63 | $2.65 | 0 | — | — |
| 2002-05-03 | $2.63 | $2.65 | 0 | — | — |
| 2002-05-02 | $2.63 | $2.65 | 15,188 | — | — |
| 2002-05-01 | $2.60 | $2.62 | 1,519 | — | — |
| 2002-04-30 | $2.59 | $2.61 | 7,594 | — | — |
| 2002-04-29 | $2.59 | $2.61 | 0 | — | — |
| 2002-04-26 | $2.59 | $2.61 | 0 | — | — |
| 2002-04-25 | $2.59 | $2.61 | 0 | — | — |
| 2002-04-24 | $2.59 | $2.61 | 30,375 | — | — |
| 2002-04-23 | $2.61 | $2.63 | 0 | — | — |
| 2002-04-22 | $2.61 | $2.63 | 60,750 | — | — |
| 2002-04-19 | $2.59 | $2.61 | 15,947 | — | — |
| 2002-04-18 | $2.60 | $2.62 | 0 | — | — |
| 2002-04-17 | $2.60 | $2.62 | 7,594 | — | — |
| 2002-04-16 | $2.58 | $2.60 | 4,556 | — | — |
| 2002-04-15 | $2.58 | $2.60 | 0 | — | — |
| 2002-04-12 | $2.58 | $2.60 | 0 | — | — |
| 2002-04-11 | $2.58 | $2.60 | 3,797 | — | — |
| 2002-04-10 | $2.58 | $2.60 | 0 | — | — |
| 2002-04-09 | $2.58 | $2.60 | 0 | — | — |
| 2002-04-08 | $2.58 | $2.60 | 12,909 | — | — |
| 2002-04-05 | $2.58 | $2.60 | 0 | — | — |
| 2002-04-04 | $2.58 | $2.60 | 0 | — | — |
| 2002-04-03 | $2.58 | $2.60 | 0 | — | — |
| 2002-04-02 | $2.58 | $2.60 | 0 | — | — |
| 2002-04-01 | $2.58 | $2.60 | 2,278 | — | — |
| 2002-03-28 | $2.58 | $2.60 | 9,113 | — | — |
| 2002-03-27 | $2.58 | $2.60 | 3,038 | — | — |
| 2002-03-26 | $2.59 | $2.59 | 0 | — | — |
| 2002-03-25 | $2.59 | $2.59 | 759 | — | — |
| 2002-03-22 | $2.60 | $2.60 | 0 | — | — |
| 2002-03-21 | $2.60 | $2.60 | 34,931 | — | — |
| 2002-03-20 | $2.63 | $2.63 | 11,391 | — | — |
| 2002-03-19 | $2.61 | $2.61 | 1,519 | — | — |
| 2002-03-18 | $2.59 | $2.59 | 1,519 | — | — |
| 2002-03-15 | $2.58 | $2.58 | 2,278 | — | — |
| 2002-03-14 | $2.58 | $2.58 | 759 | — | — |
| 2002-03-13 | $2.58 | $2.58 | 16,706 | — | — |
| 2002-03-12 | $2.61 | $2.61 | 1,519 | — | — |
| 2002-03-11 | $2.61 | $2.61 | 7,594 | — | — |
| 2002-03-08 | $2.58 | $2.58 | 8,353 | — | — |
| 2002-03-07 | $2.59 | $2.59 | 5,316 | — | — |
| 2002-03-06 | $2.58 | $2.58 | 12,150 | — | — |
| 2002-03-05 | $2.61 | $2.61 | 0 | — | — |
| 2002-03-04 | $2.61 | $2.61 | 33,413 | — | — |
| 2002-03-01 | $2.60 | $2.60 | 0 | — | — |
| 2002-02-28 | $2.60 | $2.60 | 5,316 | — | — |
| 2002-02-27 | $2.58 | $2.58 | 9,113 | — | — |
| 2002-02-26 | $2.58 | $2.58 | 0 | — | — |
| 2002-02-25 | $2.58 | $2.58 | 1,519 | — | — |
| 2002-02-22 | $2.59 | $2.59 | 22,781 | — | — |
| 2002-02-21 | $2.59 | $2.59 | 3,797 | — | — |
| 2002-02-20 | $2.63 | $2.63 | 0 | — | — |
| 2002-02-19 | $2.63 | $2.63 | 74,419 | — | — |
| 2002-02-15 | $2.59 | $2.59 | 18,225 | — | — |
| 2002-02-14 | $2.61 | $2.61 | 0 | — | — |
| 2002-02-13 | $2.61 | $2.61 | 3,797 | — | — |
| 2002-02-12 | $2.62 | $2.62 | 1,519 | — | — |
| 2002-02-11 | $2.59 | $2.59 | 12,150 | — | — |
| 2002-02-08 | $2.61 | $2.61 | 0 | — | — |
| 2002-02-07 | $2.61 | $2.61 | 9,872 | — | — |
| 2002-02-06 | $2.71 | $2.71 | 10,631 | — | — |
| 2002-02-05 | $2.77 | $2.77 | 55,434 | — | — |
| 2002-02-04 | $2.74 | $2.74 | 28,097 | — | — |
| 2002-02-01 | $2.75 | $2.75 | 12,909 | — | — |
| 2002-01-31 | $2.82 | $2.82 | 0 | — | — |
| 2002-01-30 | $2.82 | $2.82 | 3,038 | — | — |
| 2002-01-29 | $2.83 | $2.83 | 13,669 | — | — |
| 2002-01-28 | $2.80 | $2.80 | 2,278 | — | — |
| 2002-01-25 | $2.83 | $2.83 | 0 | — | — |
| 2002-01-24 | $2.83 | $2.83 | 31,134 | — | — |
| 2002-01-23 | $2.69 | $2.69 | 2,278 | — | — |
| 2002-01-22 | $2.69 | $2.69 | 30,375 | — | — |
| 2002-01-18 | $2.70 | $2.70 | 0 | — | — |
| 2002-01-17 | $2.70 | $2.70 | 18,984 | — | — |
| 2002-01-16 | $2.45 | $2.45 | 51,638 | — | — |
| 2002-01-15 | $2.70 | $2.70 | 19,744 | — | — |
| 2002-01-14 | $2.84 | $2.84 | 6,075 | — | — |
| 2002-01-11 | $2.94 | $2.94 | 15,188 | — | — |
| 2002-01-10 | $2.95 | $2.95 | 6,075 | — | — |
| 2002-01-09 | $2.99 | $2.99 | 3,797 | — | — |