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
- 2002-07-02 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 | $3.63 | $3.63 | 16,300 |
| 2002-12-30 | $4.15 | $4.15 | 800 |
| 2002-12-27 | $4.28 | $4.28 | 3,500 |
| 2002-12-26 | $4.65 | $4.65 | 62,800 |
| 2002-12-24 | $4.80 | $4.80 | 8,700 |
| 2002-12-23 | $4.80 | $4.80 | 8,700 |
| 2002-12-20 | $4.90 | $4.90 | 500 |
| 2002-12-19 | $4.95 | $4.95 | 15,600 |
| 2002-12-18 | $5.75 | $5.75 | 39,400 |
| 2002-12-17 | $7.10 | $7.10 | 1,500 |
| 2002-12-16 | $6.85 | $6.85 | 0 |
| 2002-12-13 | $6.85 | $6.85 | 9,000 |
| 2002-12-12 | $6.75 | $6.75 | 20 |
| 2002-12-11 | $6.90 | $6.90 | 18,300 |
| 2002-12-10 | $7.25 | $7.25 | 500 |
| 2002-12-09 | $7.25 | $7.25 | 400 |
| 2002-12-06 | $7.25 | $7.25 | 500 |
| 2002-12-05 | $7.05 | $7.05 | 1,500 |
| 2002-12-04 | $7.00 | $7.00 | 0 |
| 2002-12-03 | $7.00 | $7.00 | 0 |
| 2002-12-02 | $7.00 | $7.00 | 12,900 |
| 2002-11-29 | $7.50 | $7.50 | 6,100 |
| 2002-11-27 | $7.80 | $7.80 | 5,800 |
| 2002-11-26 | $7.92 | $7.92 | 2,000 |
| 2002-11-25 | $7.80 | $7.80 | 18,400 |
| 2002-11-22 | $7.57 | $7.57 | 7,200 |
| 2002-11-21 | $7.95 | $7.95 | 51,900 |
| 2002-11-20 | $6.80 | $6.80 | 13,300 |
| 2002-11-19 | $7.30 | $7.30 | 22,600 |
| 2002-11-18 | $7.10 | $7.10 | 24,300 |
| 2002-11-15 | $6.79 | $6.79 | 6,800 |
| 2002-11-14 | $6.55 | $6.55 | 14,200 |
| 2002-11-13 | $6.27 | $6.27 | 5,500 |
| 2002-11-12 | $6.30 | $6.30 | 0 |
| 2002-11-11 | $6.30 | $6.30 | 1,800 |
| 2002-11-08 | $6.30 | $6.30 | 11,700 |
| 2002-11-07 | $6.75 | $6.75 | 42,700 |
| 2002-11-06 | $6.00 | $6.00 | 17,000 |
| 2002-11-05 | $4.87 | $4.87 | 1,000 |
| 2002-11-04 | $4.90 | $4.90 | 14,000 |
| 2002-11-01 | $4.50 | $4.50 | 12,200 |
| 2002-10-31 | $4.10 | $4.10 | 5,700 |
| 2002-10-30 | $4.06 | $4.06 | 3,500 |
| 2002-10-29 | $4.05 | $4.05 | 4,000 |
| 2002-10-28 | $4.00 | $4.00 | 2,100 |
| 2002-10-25 | $4.00 | $4.00 | 12,700 |
| 2002-10-24 | $4.00 | $4.00 | 18,200 |
| 2002-10-23 | $4.05 | $4.05 | 14,600 |
| 2002-10-22 | $3.75 | $3.75 | 6,000 |
| 2002-10-21 | $3.42 | $3.42 | 5,000 |
| 2002-10-18 | $3.45 | $3.45 | 3,500 |
| 2002-10-17 | $3.30 | $3.30 | 3,100 |
| 2002-10-16 | $3.20 | $3.20 | 1,500 |
| 2002-10-15 | $3.15 | $3.15 | 2,400 |
| 2002-10-14 | $3.00 | $3.00 | 2,000 |
| 2002-10-11 | $3.00 | $3.00 | 0 |
| 2002-10-10 | $3.00 | $3.00 | 0 |
| 2002-10-09 | $3.00 | $3.00 | 0 |
| 2002-10-08 | $3.00 | $3.00 | 1,100 |
| 2002-10-07 | $3.00 | $3.00 | 23,200 |
| 2002-10-04 | $2.90 | $2.90 | 17,800 |
| 2002-10-03 | $3.30 | $3.30 | 2,500 |
| 2002-10-02 | $3.00 | $3.00 | 0 |
| 2002-10-01 | $3.00 | $3.00 | 0 |
| 2002-09-30 | $3.00 | $3.00 | 4,000 |
| 2002-09-27 | $3.20 | $3.20 | 11,000 |
| 2002-09-26 | $3.28 | $3.28 | 33,000 |
| 2002-09-25 | $3.09 | $3.09 | 38,000 |
| 2002-09-24 | $3.50 | $3.50 | 57,100 |
| 2002-09-23 | $3.45 | $3.45 | 77,600 |
| 2002-09-20 | $3.35 | $3.35 | 4,700 |
| 2002-09-19 | $3.39 | $3.39 | 1,400 |
| 2002-09-18 | $3.40 | $3.40 | 3,100 |
| 2002-09-17 | $3.10 | $3.10 | 12,700 |
| 2002-09-16 | $3.25 | $3.25 | 6,300 |
| 2002-09-13 | $3.30 | $3.30 | 22,500 |
| 2002-09-12 | $3.61 | $3.61 | 13,900 |
| 2002-09-11 | $3.55 | $3.55 | 6,000 |
| 2002-09-10 | $3.63 | $3.63 | 50,000 |
| 2002-09-09 | $3.55 | $3.55 | 5,000 |
| 2002-09-06 | $3.55 | $3.55 | 6,300 |
| 2002-09-05 | $3.64 | $3.64 | 12,700 |
| 2002-09-04 | $3.58 | $3.58 | 23 |
| 2002-09-03 | $3.65 | $3.65 | 6,600 |
| 2002-08-30 | $3.69 | $3.69 | 0 |
| 2002-08-29 | $3.69 | $3.69 | 800 |
| 2002-08-28 | $3.69 | $3.69 | 2,000 |
| 2002-08-27 | $3.55 | $3.55 | 100 |
| 2002-08-26 | $3.50 | $3.50 | 8,000 |
| 2002-08-23 | $3.45 | $3.45 | 5,500 |
| 2002-08-22 | $3.25 | $3.25 | 32,000 |
| 2002-08-21 | $3.47 | $3.47 | 21,000 |
| 2002-08-20 | $3.55 | $3.55 | 56,300 |
| 2002-08-19 | $4.00 | $4.00 | 66,400 |
| 2002-08-16 | $3.82 | $3.82 | 40,700 |
| 2002-08-15 | $3.60 | $3.60 | 12,500 |
| 2002-08-14 | $3.25 | $3.25 | 20,500 |
| 2002-08-13 | $2.82 | $2.82 | 14,000 |
| 2002-08-12 | $3.00 | $3.00 | 52,000 |
| 2002-08-09 | $3.30 | $3.30 | 28,000 |
| 2002-08-08 | $3.80 | $3.80 | 7,500 |
| 2002-08-07 | $3.70 | $3.70 | 14,700 |
| 2002-08-06 | $3.60 | $3.60 | 3,800 |
| 2002-08-05 | $3.70 | $3.70 | 4,900 |
| 2002-08-02 | $3.65 | $3.65 | 11,500 |
| 2002-08-01 | $3.65 | $3.65 | 6,300 |
| 2002-07-31 | $3.50 | $3.50 | 4,000 |
| 2002-07-30 | $3.45 | $3.45 | 7,000 |
| 2002-07-29 | $3.40 | $3.40 | 5,700 |
| 2002-07-26 | $2.50 | $2.50 | 18,500 |
| 2002-07-25 | $4.20 | $4.20 | 5,500 |
| 2002-07-24 | $4.20 | $4.20 | 15,000 |
| 2002-07-23 | $5.00 | $5.00 | 3,100 |
| 2002-07-22 | $5.70 | $5.70 | 2,200 |
| 2002-07-19 | $5.25 | $5.25 | 9,000 |
| 2002-07-18 | $5.00 | $5.00 | 4,600 |
| 2002-07-17 | $4.50 | $4.50 | 600 |
| 2002-07-16 | $4.25 | $4.25 | 2,100 |
| 2002-07-15 | $4.25 | $4.25 | 600 |
| 2002-07-12 | $4.18 | $4.18 | 4,200 |
| 2002-07-11 | $3.75 | $3.75 | 2,300 |
| 2002-07-10 | $3.75 | $3.75 | 3,800 |
| 2002-07-09 | $3.20 | $3.20 | 2,500 |
| 2002-07-08 | $3.25 | $3.25 | 2,100 |
| 2002-07-05 | $3.25 | $3.25 | 9,000 |
| 2002-07-03 | $3.00 | $3.00 | 13,600 |
| 2002-07-02 | $2.30 | $2.30 | 14,500 |