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
- 2002-03-21 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 | $2.41 | $2.48 | 228,000 | — | — |
| 2002-12-30 | $2.40 | $2.47 | 1,921,200 | — | — |
| 2002-12-27 | $2.40 | $2.47 | 1,233,600 | — | — |
| 2002-12-26 | $2.38 | $2.45 | 874,800 | — | — |
| 2002-12-24 | $2.38 | $2.45 | 363,600 | — | — |
| 2002-12-23 | $2.37 | $2.44 | 2,259,600 | — | — |
| 2002-12-20 | $2.40 | $2.47 | 1,045,200 | — | — |
| 2002-12-19 | $2.40 | $2.47 | 733,200 | — | — |
| 2002-12-18 | $2.40 | $2.47 | 1,210,800 | — | — |
| 2002-12-17 | $2.39 | $2.46 | 5,832,000 | — | — |
| 2002-12-16 | $2.39 | $2.46 | 2,314,800 | — | — |
| 2002-12-13 | $2.36 | $2.43 | 1,737,600 | — | — |
| 2002-12-12 | $2.40 | $2.47 | 4,848,000 | — | — |
| 2002-12-11 | $2.40 | $2.47 | 6,068,400 | — | — |
| 2002-12-10 | $2.34 | $2.41 | 1,640,400 | — | — |
| 2002-12-09 | $2.32 | $2.39 | 1,725,600 | — | — |
| 2002-12-06 | $2.34 | $2.41 | 3,554,400 | — | — |
| 2002-12-05 | $2.27 | $2.34 | 1,924,800 | — | — |
| 2002-12-04 | $2.27 | $2.34 | 824,400 | — | — |
| 2002-12-03 | $2.30 | $2.37 | 1,790,400 | — | — |
| 2002-12-02 | $2.35 | $2.42 | 2,270,400 | — | — |
| 2002-11-29 | $2.25 | $2.32 | 1,488,000 | — | — |
| 2002-11-27 | $2.24 | $2.30 | 2,799,600 | — | — |
| 2002-11-26 | $2.21 | $2.27 | 1,875,600 | — | — |
| 2002-11-25 | $2.23 | $2.30 | 2,024,400 | — | — |
| 2002-11-22 | $2.26 | $2.32 | 2,995,200 | — | — |
| 2002-11-21 | $2.29 | $2.36 | 4,060,800 | — | — |
| 2002-11-20 | $2.20 | $2.26 | 4,424,400 | — | — |
| 2002-11-19 | $2.23 | $2.30 | 2,574,000 | — | — |
| 2002-11-18 | $2.31 | $2.38 | 4,290,000 | — | — |
| 2002-11-15 | $2.23 | $2.29 | 1,756,800 | — | — |
| 2002-11-14 | $2.19 | $2.25 | 4,052,400 | — | — |
| 2002-11-13 | $2.16 | $2.15 | 1,329,600 | — | — |
| 2002-11-12 | $2.17 | $2.17 | 2,432,400 | — | — |
| 2002-11-11 | $2.21 | $2.21 | 2,859,600 | — | — |
| 2002-11-08 | $2.20 | $2.20 | 1,479,600 | — | — |
| 2002-11-07 | $2.22 | $2.22 | 2,184,000 | — | — |
| 2002-11-06 | $2.16 | $2.16 | 4,561,200 | — | — |
| 2002-11-05 | $2.06 | $2.06 | 3,223,200 | — | — |
| 2002-11-04 | $2.20 | $2.20 | 2,067,600 | — | — |
| 2002-11-01 | $2.20 | $2.20 | 3,135,600 | — | — |
| 2002-10-31 | $2.20 | $2.20 | 4,642,800 | — | — |
| 2002-10-30 | $2.15 | $2.15 | 2,108,400 | — | — |
| 2002-10-29 | $2.14 | $2.14 | 2,551,200 | — | — |
| 2002-10-28 | $2.15 | $2.15 | 3,044,400 | — | — |
| 2002-10-25 | $2.17 | $2.17 | 4,960,800 | — | — |
| 2002-10-24 | $2.08 | $2.08 | 4,614,000 | — | — |
| 2002-10-23 | $2.03 | $2.02 | 4,274,400 | — | — |
| 2002-10-22 | $1.97 | $1.97 | 4,202,400 | — | — |
| 2002-10-21 | $1.95 | $1.95 | 3,206,400 | — | — |
| 2002-10-18 | $1.94 | $1.94 | 2,533,200 | — | — |
| 2002-10-17 | $1.89 | $1.89 | 7,141,200 | — | — |
| 2002-10-16 | $1.81 | $1.81 | 1,338,000 | — | — |
| 2002-10-15 | $1.85 | $1.85 | 2,565,600 | — | — |
| 2002-10-14 | $1.81 | $1.81 | 2,071,200 | — | — |
| 2002-10-11 | $1.89 | $1.89 | 1,707,600 | — | — |
| 2002-10-10 | $1.84 | $1.84 | 4,372,800 | — | — |
| 2002-10-09 | $1.86 | $1.85 | 1,768,800 | — | — |
| 2002-10-08 | $1.92 | $1.92 | 3,330,000 | — | — |
| 2002-10-07 | $1.91 | $1.91 | 1,950,000 | — | — |
| 2002-10-04 | $1.96 | $1.96 | 1,465,200 | — | — |
| 2002-10-03 | $1.97 | $1.97 | 3,744,000 | — | — |
| 2002-10-02 | $1.93 | $1.93 | 4,448,400 | — | — |
| 2002-10-01 | $1.96 | $1.96 | 3,786,000 | — | — |
| 2002-09-30 | $1.90 | $1.90 | 3,945,600 | — | — |
| 2002-09-27 | $1.91 | $1.91 | 2,148,000 | — | — |
| 2002-09-26 | $1.99 | $1.99 | 5,583,600 | — | — |
| 2002-09-25 | $2.01 | $2.01 | 1,550,400 | — | — |
| 2002-09-24 | $1.99 | $1.99 | 6,472,800 | — | — |
| 2002-09-23 | $2.01 | $2.01 | 5,078,400 | — | — |
| 2002-09-20 | $2.05 | $2.05 | 6,619,200 | — | — |
| 2002-09-19 | $2.01 | $2.01 | 3,634,800 | — | — |
| 2002-09-18 | $2.05 | $2.05 | 3,547,200 | — | — |
| 2002-09-17 | $2.07 | $2.07 | 1,095,600 | — | — |
| 2002-09-16 | $2.11 | $2.11 | 1,222,800 | — | — |
| 2002-09-13 | $2.10 | $2.10 | 252,000 | — | — |
| 2002-09-12 | $2.10 | $2.10 | 919,200 | — | — |
| 2002-09-11 | $2.13 | $2.13 | 733,200 | — | — |
| 2002-09-10 | $2.11 | $2.11 | 1,686,000 | — | — |
| 2002-09-09 | $2.15 | $2.15 | 2,377,200 | — | — |
| 2002-09-06 | $2.10 | $2.10 | 369,600 | — | — |
| 2002-09-05 | $2.08 | $2.08 | 1,086,000 | — | — |
| 2002-09-04 | $2.09 | $2.09 | 1,083,600 | — | — |
| 2002-09-03 | $2.04 | $2.04 | 915,600 | — | — |
| 2002-08-30 | $2.13 | $2.13 | 1,288,800 | — | — |
| 2002-08-29 | $2.11 | $2.11 | 1,008,000 | — | — |
| 2002-08-28 | $2.12 | $2.12 | 495,600 | — | — |
| 2002-08-27 | $2.10 | $2.10 | 1,471,200 | — | — |
| 2002-08-26 | $2.11 | $2.11 | 684,000 | — | — |
| 2002-08-23 | $2.11 | $2.11 | 1,124,400 | — | — |
| 2002-08-22 | $2.09 | $2.09 | 3,087,600 | — | — |
| 2002-08-21 | $2.11 | $2.11 | 2,932,800 | — | — |
| 2002-08-20 | $2.09 | $2.09 | 720,000 | — | — |
| 2002-08-19 | $2.10 | $2.10 | 2,460,000 | — | — |
| 2002-08-16 | $2.16 | $2.16 | 3,212,400 | — | — |
| 2002-08-15 | $2.05 | $2.05 | 834,000 | — | — |
| 2002-08-14 | $2.04 | $2.04 | 3,421,200 | — | — |
| 2002-08-13 | $2.03 | $2.03 | 1,084,800 | — | — |
| 2002-08-12 | $2.07 | $2.07 | 1,305,600 | — | — |
| 2002-08-09 | $2.11 | $2.11 | 2,893,200 | — | — |
| 2002-08-08 | $2.15 | $2.15 | 3,714,000 | — | — |
| 2002-08-07 | $2.10 | $2.10 | 1,516,800 | — | — |
| 2002-08-06 | $2.03 | $2.02 | 1,911,600 | — | — |
| 2002-08-05 | $2.01 | $2.01 | 3,572,400 | — | — |
| 2002-08-02 | $2.11 | $2.11 | 4,081,200 | — | — |
| 2002-08-01 | $2.09 | $2.09 | 7,167,600 | — | — |
| 2002-07-31 | $2.04 | $2.04 | 17,091,600 | — | — |
| 2002-07-30 | $1.97 | $1.97 | 7,682,400 | — | — |
| 2002-07-29 | $1.90 | $1.90 | 2,527,200 | — | — |
| 2002-07-26 | $2.01 | $2.01 | 1,795,200 | — | — |
| 2002-07-25 | $2.08 | $2.08 | 1,369,200 | — | — |
| 2002-07-24 | $2.10 | $2.10 | 4,614,000 | — | — |
| 2002-07-23 | $2.17 | $2.17 | 6,543,600 | — | — |
| 2002-07-22 | $2.19 | $2.19 | 8,041,200 | — | — |
| 2002-07-19 | $2.22 | $2.22 | 3,966,000 | — | — |
| 2002-07-18 | $2.25 | $2.25 | 4,052,400 | — | — |
| 2002-07-17 | $2.26 | $2.26 | 6,288,000 | — | — |
| 2002-07-16 | $2.29 | $2.29 | 5,815,200 | — | — |
| 2002-07-15 | $2.27 | $2.27 | 7,260,000 | — | — |
| 2002-07-12 | $2.26 | $2.26 | 5,691,600 | — | — |
| 2002-07-11 | $2.25 | $2.25 | 2,998,800 | — | — |
| 2002-07-10 | $2.25 | $2.25 | 460,800 | — | — |
| 2002-07-09 | $2.28 | $2.28 | 2,534,400 | — | — |
| 2002-07-08 | $2.25 | $2.25 | 696,000 | — | — |
| 2002-07-05 | $2.28 | $2.28 | 476,400 | — | — |
| 2002-07-03 | $2.30 | $2.30 | 3,411,600 | — | — |
| 2002-07-02 | $2.25 | $2.25 | 4,052,400 | — | — |
| 2002-07-01 | $2.26 | $2.26 | 2,307,600 | — | — |
| 2002-06-28 | $2.31 | $2.31 | 2,584,800 | — | — |
| 2002-06-27 | $2.30 | $2.30 | 6,020,400 | — | — |
| 2002-06-26 | $2.14 | $2.14 | 5,354,400 | — | — |
| 2002-06-25 | $2.17 | $2.17 | 8,950,800 | — | — |
| 2002-06-24 | $2.14 | $2.14 | 7,480,800 | — | — |
| 2002-06-21 | $2.20 | $2.20 | 8,233,200 | — | — |
| 2002-06-20 | $2.27 | $2.27 | 5,902,800 | — | — |
| 2002-06-19 | $2.34 | $2.34 | 3,056,400 | — | — |
| 2002-06-18 | $2.34 | $2.34 | 7,026,000 | — | — |
| 2002-06-17 | $2.38 | $2.37 | 4,896,000 | — | — |
| 2002-06-14 | $2.35 | $2.35 | 4,033,200 | — | — |
| 2002-06-13 | $2.35 | $2.35 | 8,529,600 | — | — |
| 2002-06-12 | $2.35 | $2.35 | 14,788,800 | — | — |
| 2002-06-11 | $2.39 | $2.39 | 12,758,400 | — | — |
| 2002-06-10 | $2.42 | $2.42 | 1,519,200 | — | — |
| 2002-06-07 | $2.43 | $2.43 | 7,039,200 | — | — |
| 2002-06-06 | $2.42 | $2.42 | 26,244,000 | — | — |
| 2002-06-05 | $2.48 | $2.48 | 1,942,800 | — | — |
| 2002-06-04 | $2.48 | $2.48 | 6,966,000 | — | — |
| 2002-06-03 | $2.50 | $2.50 | 2,103,600 | — | — |
| 2002-05-31 | $2.50 | $2.50 | 4,238,400 | — | — |
| 2002-05-30 | $2.46 | $2.46 | 6,364,800 | — | — |
| 2002-05-29 | $2.50 | $2.50 | 12,590,400 | — | — |
| 2002-05-28 | $2.40 | $2.40 | 4,741,200 | — | — |
| 2002-05-24 | $2.35 | $2.35 | 726,000 | — | — |
| 2002-05-23 | $2.36 | $2.36 | 3,151,200 | — | — |
| 2002-05-22 | $2.34 | $2.34 | 5,890,800 | — | — |
| 2002-05-21 | $2.34 | $2.34 | 5,212,800 | — | — |
| 2002-05-20 | $2.30 | $2.30 | 2,151,600 | — | — |
| 2002-05-17 | $2.30 | $2.30 | 3,913,200 | — | — |
| 2002-05-16 | $2.31 | $2.30 | 2,947,200 | — | — |
| 2002-05-15 | $2.32 | $2.32 | 2,846,400 | — | — |
| 2002-05-14 | $2.32 | $2.32 | 3,202,800 | — | — |
| 2002-05-13 | $2.32 | $2.32 | 844,800 | — | — |
| 2002-05-10 | $2.30 | $2.30 | 6,310,800 | — | — |
| 2002-05-09 | $2.28 | $2.28 | 2,978,400 | — | — |
| 2002-05-08 | $2.30 | $2.30 | 3,747,600 | — | — |
| 2002-05-07 | $2.26 | $2.26 | 10,905,600 | — | — |
| 2002-05-06 | $2.29 | $2.29 | 4,885,200 | — | — |
| 2002-05-03 | $2.25 | $2.25 | 5,690,400 | — | — |
| 2002-05-02 | $2.25 | $2.25 | 7,122,000 | — | — |
| 2002-05-01 | $2.31 | $2.31 | 5,505,600 | — | — |
| 2002-04-30 | $2.27 | $2.27 | 4,616,400 | — | — |
| 2002-04-29 | $2.27 | $2.27 | 3,802,800 | — | — |
| 2002-04-26 | $2.27 | $2.27 | 7,994,400 | — | — |
| 2002-04-25 | $2.28 | $2.28 | 3,238,800 | — | — |
| 2002-04-24 | $2.33 | $2.33 | 6,998,400 | — | — |
| 2002-04-23 | $2.35 | $2.35 | 12,386,400 | — | — |
| 2002-04-22 | $2.36 | $2.36 | 8,922,000 | — | — |
| 2002-04-19 | $2.30 | $2.30 | 3,531,600 | — | — |
| 2002-04-18 | $2.32 | $2.32 | 3,751,200 | — | — |
| 2002-04-17 | $2.36 | $2.36 | 3,704,400 | — | — |
| 2002-04-16 | $2.37 | $2.37 | 3,998,400 | — | — |
| 2002-04-15 | $2.34 | $2.34 | 2,198,400 | — | — |
| 2002-04-12 | $2.36 | $2.36 | 5,308,800 | — | — |
| 2002-04-11 | $2.35 | $2.35 | 5,821,200 | — | — |
| 2002-04-10 | $2.36 | $2.36 | 3,027,600 | — | — |
| 2002-04-09 | $2.33 | $2.33 | 2,905,200 | — | — |
| 2002-04-08 | $2.30 | $2.30 | 4,418,400 | — | — |
| 2002-04-05 | $2.31 | $2.31 | 5,533,200 | — | — |
| 2002-04-04 | $2.27 | $2.27 | 2,284,800 | — | — |
| 2002-04-03 | $2.22 | $2.22 | 8,430,000 | — | — |
| 2002-04-02 | $2.25 | $2.25 | 4,144,800 | — | — |
| 2002-04-01 | $2.27 | $2.27 | 2,727,600 | — | — |
| 2002-03-28 | $2.28 | $2.28 | 6,098,400 | — | — |
| 2002-03-27 | $2.27 | $2.27 | 13,928,400 | — | — |
| 2002-03-26 | $2.24 | $2.24 | 4,604,400 | — | — |
| 2002-03-25 | $2.18 | $2.18 | 7,429,200 | — | — |
| 2002-03-22 | $2.18 | $2.18 | 44,247,600 | — | — |
| 2002-03-21 | $2.25 | $2.25 | 0 | — | — |