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
- 2002-07-18 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 | $3.56 | $3.56 | 1,600 | — | — |
| 2002-12-30 | $3.74 | $3.74 | 0 | — | — |
| 2002-12-27 | $3.74 | $3.74 | 2,200 | — | — |
| 2002-12-26 | $3.59 | $3.59 | 0 | — | — |
| 2002-12-24 | $3.59 | $3.59 | 0 | — | — |
| 2002-12-23 | $3.59 | $3.59 | 10,800 | — | — |
| 2002-12-20 | $3.63 | $3.62 | 5,200 | — | — |
| 2002-12-19 | $3.69 | $3.69 | 2,000 | — | — |
| 2002-12-18 | $3.78 | $3.77 | 400 | — | — |
| 2002-12-17 | $3.69 | $3.69 | 5,000 | — | — |
| 2002-12-16 | $3.63 | $3.62 | 0 | — | — |
| 2002-12-13 | $3.63 | $3.62 | 9,400 | — | — |
| 2002-12-12 | $3.53 | $3.52 | 800 | — | — |
| 2002-12-11 | $3.53 | $3.53 | 1,200 | — | — |
| 2002-12-10 | $3.59 | $3.58 | 1,000 | — | — |
| 2002-12-09 | $3.67 | $3.66 | 0 | — | — |
| 2002-12-06 | $3.67 | $3.66 | 8,200 | — | — |
| 2002-12-05 | $3.71 | $3.71 | 2,400 | — | — |
| 2002-12-04 | $3.57 | $3.57 | 0 | — | — |
| 2002-12-03 | $3.57 | $3.57 | 400 | — | — |
| 2002-12-02 | $3.49 | $3.49 | 0 | — | — |
| 2002-11-29 | $3.49 | $3.49 | 0 | — | — |
| 2002-11-27 | $3.49 | $3.49 | 200 | — | — |
| 2002-11-26 | $3.55 | $3.55 | 0 | — | — |
| 2002-11-25 | $3.55 | $3.55 | 0 | — | — |
| 2002-11-22 | $3.55 | $3.55 | 1,600 | — | — |
| 2002-11-21 | $3.54 | $3.53 | 1,400 | — | — |
| 2002-11-20 | $3.42 | $3.41 | 1,600 | — | — |
| 2002-11-19 | $3.39 | $3.39 | 6,600 | — | — |
| 2002-11-18 | $3.41 | $3.41 | 1,600 | — | — |
| 2002-11-15 | $3.45 | $3.45 | 4,800 | — | — |
| 2002-11-14 | $3.50 | $3.50 | 200 | — | — |
| 2002-11-13 | $3.55 | $3.55 | 0 | — | — |
| 2002-11-12 | $3.55 | $3.55 | 4,000 | — | — |
| 2002-11-11 | $3.63 | $3.62 | 0 | — | — |
| 2002-11-08 | $3.63 | $3.62 | 4,200 | — | — |
| 2002-11-07 | $3.48 | $3.47 | 0 | — | — |
| 2002-11-06 | $3.48 | $3.47 | 0 | — | — |
| 2002-11-05 | $3.48 | $3.47 | 0 | — | — |
| 2002-11-04 | $3.48 | $3.47 | 400 | — | — |
| 2002-11-01 | $3.44 | $3.43 | 200 | — | — |
| 2002-10-31 | $3.59 | $3.59 | 0 | — | — |
| 2002-10-30 | $3.59 | $3.59 | 800 | — | — |
| 2002-10-29 | $3.59 | $3.59 | 0 | — | — |
| 2002-10-28 | $3.59 | $3.59 | 0 | — | — |
| 2002-10-25 | $3.59 | $3.59 | 0 | — | — |
| 2002-10-24 | $3.59 | $3.59 | 0 | — | — |
| 2002-10-23 | $3.59 | $3.59 | 0 | — | — |
| 2002-10-22 | $3.59 | $3.59 | 6,000 | — | — |
| 2002-10-21 | $3.80 | $3.79 | 2,200 | — | — |
| 2002-10-18 | $3.65 | $3.65 | 800 | — | — |
| 2002-10-17 | $3.19 | $3.19 | 0 | — | — |
| 2002-10-16 | $3.19 | $3.19 | 0 | — | — |
| 2002-10-15 | $3.19 | $3.19 | 0 | — | — |
| 2002-10-14 | $3.19 | $3.19 | 0 | — | — |
| 2002-10-11 | $3.19 | $3.19 | 0 | — | — |
| 2002-10-10 | $3.19 | $3.19 | 0 | — | — |
| 2002-10-09 | $3.19 | $3.19 | 800 | — | — |
| 2002-10-08 | $3.21 | $3.21 | 2,000 | — | — |
| 2002-10-07 | $3.30 | $3.30 | 0 | — | — |
| 2002-10-04 | $3.30 | $3.30 | 0 | — | — |
| 2002-10-03 | $3.30 | $3.30 | 0 | — | — |
| 2002-10-02 | $3.30 | $3.30 | 0 | — | — |
| 2002-10-01 | $3.30 | $3.30 | 0 | — | — |
| 2002-09-30 | $3.30 | $3.30 | 1,000 | — | — |
| 2002-09-27 | $3.29 | $3.28 | 400 | — | — |
| 2002-09-26 | $3.34 | $3.34 | 1,000 | — | — |
| 2002-09-25 | $3.16 | $3.16 | 0 | — | — |
| 2002-09-24 | $3.16 | $3.16 | 20,000 | — | — |
| 2002-09-23 | $3.34 | $3.33 | 0 | — | — |
| 2002-09-20 | $3.34 | $3.33 | 1,400 | — | — |
| 2002-09-19 | $3.43 | $3.42 | 200 | — | — |
| 2002-09-18 | $3.51 | $3.51 | 0 | — | — |
| 2002-09-17 | $3.51 | $3.51 | 16,800 | — | — |
| 2002-09-16 | $3.53 | $3.52 | 6,000 | — | — |
| 2002-09-13 | $3.47 | $3.47 | 400 | — | — |
| 2002-09-12 | $3.52 | $3.52 | 1,200 | — | — |
| 2002-09-11 | $3.24 | $3.24 | 0 | — | — |
| 2002-09-10 | $3.24 | $3.24 | 1,200 | — | — |
| 2002-09-09 | $3.31 | $3.31 | 0 | — | — |
| 2002-09-06 | $3.31 | $3.31 | 0 | — | — |
| 2002-09-05 | $3.31 | $3.31 | 0 | — | — |
| 2002-09-04 | $3.31 | $3.31 | 800 | — | — |
| 2002-09-03 | $3.35 | $3.35 | 0 | — | — |
| 2002-08-30 | $3.35 | $3.35 | 400 | — | — |
| 2002-08-29 | $3.44 | $3.44 | 200 | — | — |
| 2002-08-28 | $3.51 | $3.51 | 0 | — | — |
| 2002-08-27 | $3.51 | $3.51 | 6,200 | — | — |
| 2002-08-26 | $3.66 | $3.66 | 0 | — | — |
| 2002-08-23 | $3.66 | $3.66 | 400 | — | — |
| 2002-08-22 | $3.70 | $3.69 | 0 | — | — |
| 2002-08-21 | $3.70 | $3.69 | 1,600 | — | — |
| 2002-08-20 | $3.68 | $3.67 | 800 | — | — |
| 2002-08-19 | $3.44 | $3.43 | 8,000 | — | — |
| 2002-08-16 | $3.36 | $3.36 | 0 | — | — |
| 2002-08-15 | $3.36 | $3.36 | 0 | — | — |
| 2002-08-14 | $3.36 | $3.36 | 0 | — | — |
| 2002-08-13 | $3.36 | $3.36 | 400 | — | — |
| 2002-08-12 | $3.33 | $3.32 | 2,400 | — | — |
| 2002-08-09 | $3.33 | $3.33 | 0 | — | — |
| 2002-08-08 | $3.33 | $3.33 | 0 | — | — |
| 2002-08-07 | $3.33 | $3.33 | 2,000 | — | — |
| 2002-08-06 | $3.25 | $3.25 | 200 | — | — |
| 2002-08-05 | $4.19 | $4.19 | 1,600 | — | — |
| 2002-08-02 | $3.46 | $3.46 | 1,200 | — | — |
| 2002-08-01 | $3.53 | $3.53 | 25,000 | — | — |
| 2002-07-31 | $3.72 | $3.72 | 0 | — | — |
| 2002-07-30 | $3.72 | $3.72 | 0 | — | — |
| 2002-07-29 | $3.72 | $3.72 | 1,800 | — | — |
| 2002-07-26 | $3.50 | $3.50 | 800 | — | — |
| 2002-07-25 | $3.20 | $3.20 | 0 | — | — |
| 2002-07-24 | $3.20 | $3.20 | 14,400 | — | — |
| 2002-07-23 | $3.32 | $3.32 | 1,600 | — | — |
| 2002-07-22 | $3.74 | $3.74 | 3,400 | — | — |
| 2002-07-19 | $4.01 | $4.01 | 12,800 | — | — |
| 2002-07-18 | $4.19 | $4.19 | 1,600 | — | — |