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
- 2002-07-01 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 | $3.33 | $3.33 | 97,800 | — | — |
| 2002-12-30 | $3.51 | $3.51 | 14,400 | — | — |
| 2002-12-27 | $3.50 | $3.50 | 0 | — | — |
| 2002-12-26 | $3.50 | $3.50 | 63,000 | — | — |
| 2002-12-24 | $3.60 | $3.60 | 0 | — | — |
| 2002-12-23 | $3.60 | $3.60 | 13,500 | — | — |
| 2002-12-20 | $3.50 | $3.50 | 4,500 | — | — |
| 2002-12-19 | $3.68 | $3.68 | 86,100 | — | — |
| 2002-12-18 | $3.68 | $3.68 | 18,600 | — | — |
| 2002-12-17 | $3.67 | $3.67 | 13,500 | — | — |
| 2002-12-16 | $3.68 | $3.68 | 24,900 | — | — |
| 2002-12-13 | $3.67 | $3.67 | 15,600 | — | — |
| 2002-12-12 | $3.70 | $3.70 | 23,400 | — | — |
| 2002-12-11 | $3.53 | $3.53 | 12,300 | — | — |
| 2002-12-10 | $3.53 | $3.53 | 6,000 | — | — |
| 2002-12-09 | $3.48 | $3.48 | 76,500 | — | — |
| 2002-12-06 | $3.57 | $3.57 | 380,700 | — | — |
| 2002-12-05 | $3.50 | $3.50 | 10,500 | — | — |
| 2002-12-04 | $3.35 | $3.35 | 7,200 | — | — |
| 2002-12-03 | $3.38 | $3.38 | 0 | — | — |
| 2002-12-02 | $3.38 | $3.38 | 50,100 | — | — |
| 2002-11-29 | $3.33 | $3.33 | 35,100 | — | — |
| 2002-11-27 | $3.33 | $3.33 | 374,400 | — | — |
| 2002-11-26 | $3.10 | $3.10 | 822,000 | — | — |
| 2002-11-25 | $2.80 | $2.80 | 38,400 | — | — |
| 2002-11-22 | $2.80 | $2.80 | 3,600 | — | — |
| 2002-11-21 | $2.80 | $2.80 | 49,800 | — | — |
| 2002-11-20 | $2.80 | $2.80 | 1,500 | — | — |
| 2002-11-19 | $2.76 | $2.76 | 12,600 | — | — |
| 2002-11-18 | $2.83 | $2.83 | 37,200 | — | — |
| 2002-11-15 | $2.80 | $2.80 | 10,200 | — | — |
| 2002-11-14 | $2.82 | $2.82 | 16,200 | — | — |
| 2002-11-13 | $2.79 | $2.79 | 114,900 | — | — |
| 2002-11-12 | $2.63 | $2.63 | 15,900 | — | — |
| 2002-11-11 | $2.63 | $2.63 | 33,600 | — | — |
| 2002-11-08 | $2.50 | $2.50 | 0 | — | — |
| 2002-11-07 | $2.50 | $2.50 | 8,100 | — | — |
| 2002-11-06 | $2.53 | $2.53 | 900 | — | — |
| 2002-11-05 | $2.50 | $2.50 | 1,500 | — | — |
| 2002-11-04 | $2.50 | $2.50 | 13,200 | — | — |
| 2002-11-01 | $2.50 | $2.50 | 27,600 | — | — |
| 2002-10-31 | $2.50 | $2.50 | 27,000 | — | — |
| 2002-10-30 | $2.52 | $2.52 | 34,200 | — | — |
| 2002-10-29 | $2.58 | $2.58 | 23,100 | — | — |
| 2002-10-28 | $2.33 | $2.33 | 9,600 | — | — |
| 2002-10-25 | $2.40 | $2.40 | 131,100 | — | — |
| 2002-10-24 | $2.42 | $2.42 | 22,500 | — | — |
| 2002-10-23 | $2.60 | $2.60 | 6,300 | — | — |
| 2002-10-22 | $2.67 | $2.67 | 32,700 | — | — |
| 2002-10-21 | $2.68 | $2.68 | 12,600 | — | — |
| 2002-10-18 | $2.75 | $2.75 | 37,200 | — | — |
| 2002-10-17 | $2.75 | $2.75 | 29,700 | — | — |
| 2002-10-16 | $2.78 | $2.78 | 44,100 | — | — |
| 2002-10-15 | $2.88 | $2.88 | 70,800 | — | — |
| 2002-10-14 | $3.00 | $3.00 | 40,500 | — | — |
| 2002-10-11 | $3.00 | $3.00 | 59,700 | — | — |
| 2002-10-10 | $3.00 | $3.00 | 9,000 | — | — |
| 2002-10-09 | $3.00 | $3.00 | 57,300 | — | — |
| 2002-10-08 | $3.08 | $3.08 | 9,600 | — | — |
| 2002-10-07 | $3.17 | $3.17 | 3,000 | — | — |
| 2002-10-04 | $3.18 | $3.18 | 1,500 | — | — |
| 2002-10-03 | $3.18 | $3.18 | 300 | — | — |
| 2002-10-02 | $3.16 | $3.16 | 26,100 | — | — |
| 2002-10-01 | $3.17 | $3.17 | 6,000 | — | — |
| 2002-09-30 | $3.12 | $3.12 | 9,300 | — | — |
| 2002-09-27 | $3.16 | $3.16 | 18,600 | — | — |
| 2002-09-26 | $3.23 | $3.23 | 3,000 | — | — |
| 2002-09-25 | $3.20 | $3.20 | 21,000 | — | — |
| 2002-09-24 | $3.13 | $3.13 | 6,000 | — | — |
| 2002-09-23 | $3.23 | $3.23 | 3,600 | — | — |
| 2002-09-20 | $3.13 | $3.13 | 8,100 | — | — |
| 2002-09-19 | $3.27 | $3.27 | 18,600 | — | — |
| 2002-09-18 | $3.29 | $3.29 | 4,500 | — | — |
| 2002-09-17 | $3.30 | $3.30 | 14,400 | — | — |
| 2002-09-16 | $3.33 | $3.33 | 30,900 | — | — |
| 2002-09-13 | $3.31 | $3.31 | 8,400 | — | — |
| 2002-09-12 | $3.30 | $3.30 | 12,000 | — | — |
| 2002-09-11 | $3.35 | $3.35 | 7,200 | — | — |
| 2002-09-10 | $3.30 | $3.30 | 108,600 | — | — |
| 2002-09-09 | $3.27 | $3.27 | 78,000 | — | — |
| 2002-09-06 | $3.23 | $3.23 | 91,200 | — | — |
| 2002-09-05 | $3.10 | $3.10 | 9,300 | — | — |
| 2002-09-04 | $3.10 | $3.10 | 267,300 | — | — |
| 2002-09-03 | $3.30 | $3.30 | 24,000 | — | — |
| 2002-08-30 | $3.33 | $3.33 | 12,600 | — | — |
| 2002-08-29 | $3.40 | $3.40 | 25,500 | — | — |
| 2002-08-28 | $3.37 | $3.37 | 74,100 | — | — |
| 2002-08-27 | $3.50 | $3.50 | 71,700 | — | — |
| 2002-08-26 | $3.62 | $3.62 | 35,700 | — | — |
| 2002-08-23 | $3.70 | $3.70 | 11,100 | — | — |
| 2002-08-22 | $3.67 | $3.67 | 106,500 | — | — |
| 2002-08-21 | $3.92 | $3.92 | 49,200 | — | — |
| 2002-08-20 | $3.87 | $3.87 | 300 | — | — |
| 2002-08-19 | $3.88 | $3.88 | 26,100 | — | — |
| 2002-08-16 | $4.05 | $4.05 | 25,800 | — | — |
| 2002-08-15 | $4.03 | $4.03 | 2,100 | — | — |
| 2002-08-14 | $4.07 | $4.07 | 11,100 | — | — |
| 2002-08-13 | $4.07 | $4.07 | 11,700 | — | — |
| 2002-08-12 | $4.05 | $4.05 | 73,200 | — | — |
| 2002-08-09 | $4.05 | $4.05 | 10,200 | — | — |
| 2002-08-08 | $4.03 | $4.03 | 36,900 | — | — |
| 2002-08-07 | $4.02 | $4.02 | 13,200 | — | — |
| 2002-08-06 | $4.00 | $4.00 | 30,000 | — | — |
| 2002-08-05 | $3.95 | $3.95 | 85,800 | — | — |
| 2002-08-02 | $3.93 | $3.93 | 0 | — | — |
| 2002-08-01 | $3.93 | $3.93 | 12,900 | — | — |
| 2002-07-31 | $4.00 | $4.00 | 15,000 | — | — |
| 2002-07-30 | $3.83 | $3.83 | 26,700 | — | — |
| 2002-07-29 | $3.70 | $3.70 | 12,300 | — | — |
| 2002-07-26 | $3.38 | $3.38 | 0 | — | — |
| 2002-07-25 | $3.38 | $3.38 | 3,900 | — | — |
| 2002-07-24 | $3.50 | $3.50 | 6,600 | — | — |
| 2002-07-23 | $3.40 | $3.40 | 300 | — | — |
| 2002-07-22 | $3.40 | $3.40 | 13,800 | — | — |
| 2002-07-19 | $3.50 | $3.50 | 32,100 | — | — |
| 2002-07-18 | $3.92 | $3.92 | 4,200 | — | — |
| 2002-07-17 | $4.17 | $4.17 | 7,200 | — | — |
| 2002-07-16 | $4.17 | $4.17 | 17,700 | — | — |
| 2002-07-15 | $4.25 | $4.25 | 128,100 | — | — |
| 2002-07-12 | $5.00 | $5.00 | 300 | — | — |
| 2002-07-11 | $5.17 | $5.17 | 0 | — | — |
| 2002-07-10 | $5.17 | $5.17 | 1,500 | — | — |
| 2002-07-09 | $5.17 | $5.17 | 6,900 | — | — |
| 2002-07-08 | $4.67 | $4.67 | 900 | — | — |
| 2002-07-05 | $5.00 | $5.00 | 1,500 | — | — |
| 2002-07-03 | $5.00 | $5.00 | 30,600 | — | — |
| 2002-07-02 | $5.04 | $5.04 | 21,000 | — | — |
| 2002-07-01 | $5.00 | $5.00 | 3,900 | — | — |