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
- 2002-01-02 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 | $3.45 | $3.45 | 149,738 | — | — |
| 2002-12-30 | $2.89 | $2.89 | 30,938 | — | — |
| 2002-12-27 | $2.98 | $2.98 | 10,575 | — | — |
| 2002-12-26 | $2.94 | $2.94 | 32,400 | — | — |
| 2002-12-24 | $3.06 | $3.06 | 4,613 | — | — |
| 2002-12-23 | $2.98 | $2.98 | 22,500 | — | — |
| 2002-12-20 | $3.08 | $3.08 | 33,075 | — | — |
| 2002-12-19 | $3.26 | $3.26 | 13,613 | — | — |
| 2002-12-18 | $3.30 | $3.30 | 6,525 | — | — |
| 2002-12-17 | $3.38 | $3.38 | 10,575 | — | — |
| 2002-12-16 | $3.33 | $3.33 | 7,988 | — | — |
| 2002-12-13 | $3.31 | $3.31 | 56,700 | — | — |
| 2002-12-12 | $3.81 | $3.81 | 1,800 | — | — |
| 2002-12-11 | $3.90 | $3.90 | 19,800 | — | — |
| 2002-12-10 | $3.82 | $3.82 | 7,988 | — | — |
| 2002-12-09 | $3.82 | $3.82 | 23,738 | — | — |
| 2002-12-06 | $3.92 | $3.92 | 21,263 | — | — |
| 2002-12-05 | $3.96 | $3.96 | 37,238 | — | — |
| 2002-12-04 | $4.00 | $4.00 | 13,725 | — | — |
| 2002-12-03 | $4.00 | $4.00 | 26,325 | — | — |
| 2002-12-02 | $4.14 | $4.14 | 53,100 | — | — |
| 2002-11-29 | $3.82 | $3.82 | 2,138 | — | — |
| 2002-11-27 | $3.96 | $3.96 | 11,700 | — | — |
| 2002-11-26 | $3.82 | $3.82 | 18,675 | — | — |
| 2002-11-25 | $3.72 | $3.72 | 24,975 | — | — |
| 2002-11-22 | $3.81 | $3.81 | 17,775 | — | — |
| 2002-11-21 | $3.67 | $3.67 | 6,863 | — | — |
| 2002-11-20 | $3.60 | $3.60 | 2,025 | — | — |
| 2002-11-19 | $3.62 | $3.62 | 35,325 | — | — |
| 2002-11-18 | $3.38 | $3.38 | 31,725 | — | — |
| 2002-11-15 | $3.60 | $3.60 | 19,800 | — | — |
| 2002-11-14 | $3.64 | $3.64 | 19,238 | — | — |
| 2002-11-13 | $3.43 | $3.43 | 48,938 | — | — |
| 2002-11-12 | $3.82 | $3.82 | 5,400 | — | — |
| 2002-11-11 | $3.73 | $3.73 | 12,488 | — | — |
| 2002-11-08 | $3.81 | $3.81 | 19,238 | — | — |
| 2002-11-07 | $3.95 | $3.95 | 35,550 | — | — |
| 2002-11-06 | $3.63 | $3.63 | 37,350 | — | — |
| 2002-11-05 | $3.48 | $3.48 | 16,763 | — | — |
| 2002-11-04 | $3.42 | $3.42 | 27,900 | — | — |
| 2002-11-01 | $3.24 | $3.24 | 20,025 | — | — |
| 2002-10-31 | $3.20 | $3.20 | 16,425 | — | — |
| 2002-10-30 | $2.89 | $2.89 | 22,838 | — | — |
| 2002-10-29 | $2.93 | $2.93 | 3,488 | — | — |
| 2002-10-28 | $3.05 | $3.05 | 3,825 | — | — |
| 2002-10-25 | $3.01 | $3.01 | 17,775 | — | — |
| 2002-10-24 | $2.93 | $2.93 | 46,800 | — | — |
| 2002-10-23 | $2.76 | $2.76 | 88,538 | — | — |
| 2002-10-22 | $2.67 | $2.67 | 25,200 | — | — |
| 2002-10-21 | $2.53 | $2.53 | 21,825 | — | — |
| 2002-10-18 | $2.67 | $2.67 | 10,800 | — | — |
| 2002-10-17 | $2.67 | $2.67 | 57,713 | — | — |
| 2002-10-16 | $2.67 | $2.67 | 9,113 | — | — |
| 2002-10-15 | $2.62 | $2.62 | 23,625 | — | — |
| 2002-10-14 | $2.67 | $2.67 | 8,438 | — | — |
| 2002-10-11 | $2.66 | $2.66 | 31,613 | — | — |
| 2002-10-10 | $2.51 | $2.51 | 19,125 | — | — |
| 2002-10-09 | $2.53 | $2.53 | 39,263 | — | — |
| 2002-10-08 | $2.80 | $2.80 | 28,800 | — | — |
| 2002-10-07 | $2.52 | $2.52 | 5,400 | — | — |
| 2002-10-04 | $2.52 | $2.52 | 75,263 | — | — |
| 2002-10-03 | $2.76 | $2.76 | 11,138 | — | — |
| 2002-10-02 | $2.67 | $2.67 | 8,325 | — | — |
| 2002-10-01 | $2.67 | $2.67 | 21,263 | — | — |
| 2002-09-30 | $2.67 | $2.67 | 20,588 | — | — |
| 2002-09-27 | $2.73 | $2.73 | 35,213 | — | — |
| 2002-09-26 | $2.70 | $2.70 | 71,213 | — | — |
| 2002-09-25 | $2.55 | $2.55 | 84,263 | — | — |
| 2002-09-24 | $2.50 | $2.50 | 38,363 | — | — |
| 2002-09-23 | $2.42 | $2.42 | 98,213 | — | — |
| 2002-09-20 | $2.52 | $2.52 | 18,788 | — | — |
| 2002-09-19 | $2.58 | $2.58 | 34,650 | — | — |
| 2002-09-18 | $2.67 | $2.67 | 32,738 | — | — |
| 2002-09-17 | $2.70 | $2.70 | 27,338 | — | — |
| 2002-09-16 | $2.44 | $2.44 | 11,250 | — | — |
| 2002-09-13 | $2.53 | $2.53 | 60,638 | — | — |
| 2002-09-12 | $2.45 | $2.45 | 9,450 | — | — |
| 2002-09-11 | $2.53 | $2.53 | 16,313 | — | — |
| 2002-09-10 | $2.53 | $2.53 | 29,925 | — | — |
| 2002-09-09 | $2.76 | $2.76 | 9,338 | — | — |
| 2002-09-06 | $2.74 | $2.74 | 4,388 | — | — |
| 2002-09-05 | $2.80 | $2.80 | 8,663 | — | — |
| 2002-09-04 | $2.67 | $2.67 | 4,950 | — | — |
| 2002-09-03 | $2.58 | $2.58 | 42,188 | — | — |
| 2002-08-30 | $3.11 | $3.11 | 15,525 | — | — |
| 2002-08-29 | $2.71 | $2.71 | 2,025 | — | — |
| 2002-08-28 | $2.84 | $2.84 | 0 | — | — |
| 2002-08-27 | $2.84 | $2.84 | 1,688 | — | — |
| 2002-08-26 | $2.76 | $2.76 | 3,825 | — | — |
| 2002-08-23 | $2.90 | $2.90 | 8,213 | — | — |
| 2002-08-22 | $3.03 | $3.03 | 12,375 | — | — |
| 2002-08-21 | $2.74 | $2.74 | 3,488 | — | — |
| 2002-08-20 | $2.76 | $2.76 | 9,338 | — | — |
| 2002-08-19 | $2.76 | $2.76 | 19,350 | — | — |
| 2002-08-16 | $2.79 | $2.79 | 4,275 | — | — |
| 2002-08-15 | $2.76 | $2.76 | 13,275 | — | — |
| 2002-08-14 | $2.67 | $2.67 | 12,938 | — | — |
| 2002-08-13 | $2.89 | $2.89 | 9,225 | — | — |
| 2002-08-12 | $2.88 | $2.88 | 8,325 | — | — |
| 2002-08-09 | $2.95 | $2.95 | 17,550 | — | — |
| 2002-08-08 | $3.11 | $3.11 | 7,088 | — | — |
| 2002-08-07 | $2.99 | $2.99 | 16,313 | — | — |
| 2002-08-06 | $2.78 | $2.78 | 39,600 | — | — |
| 2002-08-05 | $2.67 | $2.67 | 7,763 | — | — |
| 2002-08-02 | $2.67 | $2.67 | 13,050 | — | — |
| 2002-08-01 | $2.72 | $2.72 | 36,675 | — | — |
| 2002-07-31 | $3.10 | $3.10 | 13,388 | — | — |
| 2002-07-30 | $3.11 | $3.11 | 8,325 | — | — |
| 2002-07-29 | $3.07 | $3.07 | 4,050 | — | — |
| 2002-07-26 | $2.80 | $2.80 | 27,000 | — | — |
| 2002-07-25 | $2.62 | $2.62 | 35,663 | — | — |
| 2002-07-24 | $2.62 | $2.62 | 52,763 | — | — |
| 2002-07-23 | $2.41 | $2.41 | 93,375 | — | — |
| 2002-07-22 | $2.78 | $2.78 | 15,075 | — | — |
| 2002-07-19 | $2.84 | $2.84 | 36,000 | — | — |
| 2002-07-18 | $2.87 | $2.87 | 2,250 | — | — |
| 2002-07-17 | $2.93 | $2.93 | 44,775 | — | — |
| 2002-07-16 | $3.01 | $3.01 | 18,675 | — | — |
| 2002-07-15 | $2.98 | $2.98 | 55,125 | — | — |
| 2002-07-12 | $2.80 | $2.80 | 46,688 | — | — |
| 2002-07-11 | $2.76 | $2.76 | 39,375 | — | — |
| 2002-07-10 | $2.90 | $2.90 | 37,575 | — | — |
| 2002-07-09 | $3.10 | $3.10 | 102,488 | — | — |
| 2002-07-08 | $3.11 | $3.11 | 68,400 | — | — |
| 2002-07-05 | $3.16 | $3.16 | 13,388 | — | — |
| 2002-07-03 | $3.02 | $3.02 | 77,850 | — | — |
| 2002-07-02 | $3.16 | $3.16 | 85,950 | — | — |
| 2002-07-01 | $3.64 | $3.64 | 15,300 | — | — |
| 2002-06-28 | $4.04 | $4.04 | 24,975 | — | — |
| 2002-06-27 | $3.97 | $3.97 | 24,075 | — | — |
| 2002-06-26 | $4.09 | $4.09 | 20,813 | — | — |
| 2002-06-25 | $4.04 | $4.04 | 6,188 | — | — |
| 2002-06-24 | $3.98 | $3.98 | 23,400 | — | — |
| 2002-06-21 | $4.21 | $4.21 | 15,188 | — | — |
| 2002-06-20 | $3.97 | $3.97 | 4,500 | — | — |
| 2002-06-19 | $3.95 | $3.95 | 5,400 | — | — |
| 2002-06-18 | $4.34 | $4.34 | 23,850 | — | — |
| 2002-06-17 | $4.32 | $4.32 | 19,125 | — | — |
| 2002-06-14 | $3.99 | $3.99 | 6,975 | — | — |
| 2002-06-13 | $4.04 | $4.04 | 7,875 | — | — |
| 2002-06-12 | $4.09 | $4.09 | 24,638 | — | — |
| 2002-06-11 | $3.91 | $3.91 | 38,250 | — | — |
| 2002-06-10 | $4.38 | $4.38 | 29,588 | — | — |
| 2002-06-07 | $4.44 | $4.44 | 34,200 | — | — |
| 2002-06-06 | $4.67 | $4.67 | 4,388 | — | — |
| 2002-06-05 | $4.61 | $4.61 | 5,625 | — | — |
| 2002-06-04 | $4.76 | $4.76 | 10,463 | — | — |
| 2002-06-03 | $4.60 | $4.60 | 20,700 | — | — |
| 2002-05-31 | $4.79 | $4.79 | 11,813 | — | — |
| 2002-05-30 | $4.71 | $4.71 | 9,788 | — | — |
| 2002-05-29 | $4.62 | $4.62 | 34,875 | — | — |
| 2002-05-28 | $4.86 | $4.86 | 11,250 | — | — |
| 2002-05-24 | $5.07 | $5.07 | 5,400 | — | — |
| 2002-05-23 | $5.13 | $5.13 | 15,300 | — | — |
| 2002-05-22 | $5.16 | $5.16 | 11,250 | — | — |
| 2002-05-21 | $5.38 | $5.38 | 14,288 | — | — |
| 2002-05-20 | $5.40 | $5.40 | 18,113 | — | — |
| 2002-05-17 | $5.48 | $5.48 | 16,875 | — | — |
| 2002-05-16 | $5.50 | $5.50 | 21,488 | — | — |
| 2002-05-15 | $5.33 | $5.33 | 17,213 | — | — |
| 2002-05-14 | $5.32 | $5.32 | 31,725 | — | — |
| 2002-05-13 | $4.83 | $4.83 | 7,313 | — | — |
| 2002-05-10 | $4.77 | $4.77 | 26,100 | — | — |
| 2002-05-09 | $5.21 | $5.21 | 43,538 | — | — |
| 2002-05-08 | $5.58 | $5.58 | 121,050 | — | — |
| 2002-05-07 | $5.48 | $5.48 | 30,375 | — | — |
| 2002-05-06 | $5.59 | $5.59 | 41,400 | — | — |
| 2002-05-03 | $5.95 | $5.95 | 19,688 | — | — |
| 2002-05-02 | $5.83 | $5.83 | 47,363 | — | — |
| 2002-05-01 | $5.62 | $5.62 | 36,000 | — | — |
| 2002-04-30 | $5.90 | $5.90 | 42,300 | — | — |
| 2002-04-29 | $5.64 | $5.64 | 26,213 | — | — |
| 2002-04-26 | $5.91 | $5.91 | 37,125 | — | — |
| 2002-04-25 | $5.82 | $5.82 | 34,875 | — | — |
| 2002-04-24 | $5.87 | $5.87 | 68,288 | — | — |
| 2002-04-23 | $6.11 | $6.11 | 216,788 | — | — |
| 2002-04-22 | $5.11 | $5.11 | 99,338 | — | — |
| 2002-04-19 | $5.52 | $5.52 | 67,613 | — | — |
| 2002-04-18 | $5.60 | $5.60 | 211,725 | — | — |
| 2002-04-17 | $5.37 | $5.37 | 134,888 | — | — |
| 2002-04-16 | $5.20 | $5.20 | 57,600 | — | — |
| 2002-04-15 | $4.79 | $4.79 | 31,950 | — | — |
| 2002-04-12 | $4.51 | $4.51 | 11,588 | — | — |
| 2002-04-11 | $4.44 | $4.44 | 6,975 | — | — |
| 2002-04-10 | $4.77 | $4.77 | 21,038 | — | — |
| 2002-04-09 | $5.02 | $5.02 | 57,375 | — | — |
| 2002-04-08 | $4.56 | $4.56 | 14,850 | — | — |
| 2002-04-05 | $4.76 | $4.76 | 21,825 | — | — |
| 2002-04-04 | $4.75 | $4.75 | 28,350 | — | — |
| 2002-04-03 | $4.79 | $4.79 | 22,388 | — | — |
| 2002-04-02 | $5.08 | $5.08 | 11,025 | — | — |
| 2002-04-01 | $5.23 | $5.23 | 51,863 | — | — |
| 2002-03-28 | $5.37 | $5.37 | 50,288 | — | — |
| 2002-03-27 | $5.49 | $5.49 | 79,088 | — | — |
| 2002-03-26 | $5.45 | $5.45 | 108,225 | — | — |
| 2002-03-25 | $5.24 | $5.24 | 162,113 | — | — |
| 2002-03-22 | $5.11 | $5.11 | 36,338 | — | — |
| 2002-03-21 | $5.04 | $5.04 | 44,325 | — | — |
| 2002-03-20 | $4.81 | $4.81 | 33,863 | — | — |
| 2002-03-19 | $5.11 | $5.11 | 181,688 | — | — |
| 2002-03-18 | $4.83 | $4.83 | 140,963 | — | — |
| 2002-03-15 | $4.36 | $4.36 | 74,250 | — | — |
| 2002-03-14 | $3.99 | $3.99 | 46,575 | — | — |
| 2002-03-13 | $3.91 | $3.91 | 39,263 | — | — |
| 2002-03-12 | $3.96 | $3.96 | 22,163 | — | — |
| 2002-03-11 | $4.00 | $4.00 | 34,875 | — | — |
| 2002-03-08 | $3.78 | $3.78 | 210,600 | — | — |
| 2002-03-07 | $4.09 | $4.09 | 165,825 | — | — |
| 2002-03-06 | $3.69 | $3.69 | 99,113 | — | — |
| 2002-03-05 | $3.51 | $3.51 | 125,775 | — | — |
| 2002-03-04 | $3.07 | $3.07 | 21,600 | — | — |
| 2002-03-01 | $2.85 | $2.85 | 12,488 | — | — |
| 2002-02-28 | $2.76 | $2.76 | 9,113 | — | — |
| 2002-02-27 | $2.85 | $2.85 | 18,675 | — | — |
| 2002-02-26 | $2.76 | $2.76 | 22,950 | — | — |
| 2002-02-25 | $2.87 | $2.87 | 9,675 | — | — |
| 2002-02-22 | $2.77 | $2.77 | 23,400 | — | — |
| 2002-02-21 | $2.54 | $2.54 | 40,050 | — | — |
| 2002-02-20 | $2.66 | $2.66 | 86,738 | — | — |
| 2002-02-19 | $2.75 | $2.75 | 66,713 | — | — |
| 2002-02-15 | $2.92 | $2.92 | 51,188 | — | — |
| 2002-02-14 | $3.11 | $3.11 | 72,563 | — | — |
| 2002-02-13 | $2.89 | $2.89 | 35,663 | — | — |
| 2002-02-12 | $3.19 | $3.19 | 19,238 | — | — |
| 2002-02-11 | $3.34 | $3.34 | 43,650 | — | — |
| 2002-02-08 | $3.15 | $3.15 | 14,738 | — | — |
| 2002-02-07 | $3.39 | $3.39 | 4,050 | — | — |
| 2002-02-06 | $3.33 | $3.33 | 8,775 | — | — |
| 2002-02-05 | $3.49 | $3.49 | 33,300 | — | — |
| 2002-02-04 | $3.69 | $3.69 | 34,313 | — | — |
| 2002-02-01 | $3.64 | $3.64 | 18,788 | — | — |
| 2002-01-31 | $3.60 | $3.60 | 89,888 | — | — |
| 2002-01-30 | $3.14 | $3.14 | 46,463 | — | — |
| 2002-01-29 | $3.37 | $3.37 | 23,850 | — | — |
| 2002-01-28 | $3.56 | $3.56 | 38,475 | — | — |
| 2002-01-25 | $3.56 | $3.56 | 59,288 | — | — |
| 2002-01-24 | $3.56 | $3.56 | 10,125 | — | — |
| 2002-01-23 | $3.42 | $3.42 | 16,313 | — | — |
| 2002-01-22 | $3.42 | $3.42 | 21,263 | — | — |
| 2002-01-18 | $3.73 | $3.73 | 6,750 | — | — |
| 2002-01-17 | $3.56 | $3.56 | 15,525 | — | — |
| 2002-01-16 | $3.69 | $3.69 | 16,313 | — | — |
| 2002-01-15 | $3.69 | $3.69 | 11,475 | — | — |
| 2002-01-14 | $4.05 | $4.05 | 49,500 | — | — |
| 2002-01-11 | $3.91 | $3.91 | 23,513 | — | — |
| 2002-01-10 | $3.91 | $3.91 | 68,738 | — | — |
| 2002-01-09 | $4.04 | $4.04 | 37,238 | — | — |
| 2002-01-08 | $4.25 | $4.25 | 21,600 | — | — |
| 2002-01-07 | $4.27 | $4.27 | 37,463 | — | — |
| 2002-01-04 | $4.22 | $4.22 | 108,113 | — | — |
| 2002-01-03 | $3.87 | $3.87 | 12,263 | — | — |
| 2002-01-02 | $3.75 | $3.75 | 32,063 | — | — |