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
- 2001-09-18 to 2026-08-27
- 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 | $5.37 | $5.41 | 138,800 |
| 2002-12-30 | $5.37 | $5.42 | 58,400 |
| 2002-12-27 | $5.69 | $5.74 | 33,400 |
| 2002-12-26 | $5.90 | $5.95 | 35,800 |
| 2002-12-24 | $5.58 | $5.62 | 57,600 |
| 2002-12-23 | $5.44 | $5.49 | 173,000 |
| 2002-12-20 | $5.47 | $5.51 | 37,000 |
| 2002-12-19 | $5.32 | $5.37 | 83,200 |
| 2002-12-18 | $5.32 | $5.36 | 28,600 |
| 2002-12-17 | $5.66 | $5.71 | 45,800 |
| 2002-12-16 | $5.64 | $5.68 | 68,800 |
| 2002-12-13 | $5.38 | $5.42 | 19,400 |
| 2002-12-12 | $5.47 | $5.51 | 134,600 |
| 2002-12-11 | $5.58 | $5.63 | 401,600 |
| 2002-12-10 | $5.74 | $5.79 | 388,800 |
| 2002-12-09 | $5.60 | $5.65 | 128,000 |
| 2002-12-06 | $5.88 | $5.93 | 126,600 |
| 2002-12-05 | $5.80 | $5.85 | 95,200 |
| 2002-12-04 | $5.83 | $5.88 | 255,600 |
| 2002-12-03 | $6.39 | $6.44 | 190,400 |
| 2002-12-02 | $6.53 | $6.59 | 44,200 |
| 2002-11-29 | $6.25 | $6.31 | 51,800 |
| 2002-11-27 | $5.71 | $5.76 | 69,000 |
| 2002-11-26 | $5.56 | $5.60 | 115,600 |
| 2002-11-25 | $5.65 | $5.70 | 212,600 |
| 2002-11-22 | $5.50 | $5.55 | 61,800 |
| 2002-11-21 | $5.65 | $5.69 | 98,000 |
| 2002-11-20 | $5.12 | $5.16 | 82,400 |
| 2002-11-19 | $4.82 | $4.86 | 31,600 |
| 2002-11-18 | $4.80 | $4.84 | 39,200 |
| 2002-11-15 | $4.91 | $4.95 | 65,000 |
| 2002-11-14 | $4.53 | $4.57 | 66,200 |
| 2002-11-13 | $4.75 | $4.79 | 40,400 |
| 2002-11-12 | $4.79 | $4.83 | 25,400 |
| 2002-11-11 | $4.69 | $4.73 | 18,200 |
| 2002-11-08 | $5.05 | $5.09 | 16,600 |
| 2002-11-07 | $5.15 | $5.20 | 57,800 |
| 2002-11-06 | $5.28 | $5.32 | 979,000 |
| 2002-11-05 | $5.10 | $5.15 | 140,800 |
| 2002-11-04 | $4.67 | $4.71 | 519,000 |
| 2002-11-01 | $4.62 | $4.66 | 314,000 |
| 2002-10-31 | $4.21 | $4.25 | 1,166,000 |
| 2002-10-30 | $4.00 | $4.04 | 84,400 |
| 2002-10-29 | $4.15 | $4.19 | 22,400 |
| 2002-10-28 | $4.30 | $4.33 | 52,200 |
| 2002-10-25 | $4.10 | $4.14 | 26,200 |
| 2002-10-24 | $4.01 | $4.05 | 16,600 |
| 2002-10-23 | $4.08 | $4.11 | 52,800 |
| 2002-10-22 | $3.99 | $4.02 | 19,200 |
| 2002-10-21 | $4.30 | $4.34 | 33,400 |
| 2002-10-18 | $4.15 | $4.19 | 24,600 |
| 2002-10-17 | $4.29 | $4.33 | 22,800 |
| 2002-10-16 | $4.02 | $4.05 | 42,600 |
| 2002-10-15 | $4.53 | $4.57 | 21,800 |
| 2002-10-14 | $4.25 | $4.28 | 43,000 |
| 2002-10-11 | $4.25 | $4.28 | 51,000 |
| 2002-10-10 | $4.10 | $4.13 | 19,000 |
| 2002-10-09 | $3.81 | $3.84 | 20,200 |
| 2002-10-08 | $4.11 | $4.14 | 35,800 |
| 2002-10-07 | $3.86 | $3.89 | 60,800 |
| 2002-10-04 | $4.18 | $4.21 | 11,400 |
| 2002-10-03 | $4.25 | $4.29 | 153,600 |
| 2002-10-02 | $4.46 | $4.49 | 413,000 |
| 2002-10-01 | $4.50 | $4.54 | 796,000 |
| 2002-09-30 | $4.91 | $4.95 | 54,600 |
| 2002-09-27 | $4.96 | $5.00 | 16,200 |
| 2002-09-26 | $4.92 | $4.96 | 8,200 |
| 2002-09-25 | $4.90 | $4.94 | 19,200 |
| 2002-09-24 | $4.77 | $4.79 | 7,000 |
| 2002-09-23 | $5.04 | $5.06 | 13,800 |
| 2002-09-20 | $5.23 | $5.25 | 2,600 |
| 2002-09-19 | $5.33 | $5.35 | 9,000 |
| 2002-09-18 | $5.60 | $5.63 | 12,800 |
| 2002-09-17 | $5.44 | $5.46 | 13,000 |
| 2002-09-16 | $5.21 | $5.23 | 10,000 |
| 2002-09-13 | $5.24 | $5.26 | 59,600 |
| 2002-09-12 | $5.80 | $5.82 | 7,800 |
| 2002-09-11 | $6.00 | $6.03 | 8,800 |
| 2002-09-10 | $5.89 | $5.92 | 4,000 |
| 2002-09-09 | $6.03 | $6.05 | 21,000 |
| 2002-09-06 | $5.95 | $5.98 | 234,600 |
| 2002-09-05 | $5.80 | $5.83 | 148,000 |
| 2002-09-04 | $5.92 | $5.95 | 478,800 |
| 2002-09-03 | $5.61 | $5.63 | 8,000 |
| 2002-08-30 | $6.10 | $6.13 | 10,000 |
| 2002-08-29 | $6.10 | $6.13 | 17,000 |
| 2002-08-28 | $6.30 | $6.33 | 13,000 |
| 2002-08-27 | $6.63 | $6.65 | 2,600 |
| 2002-08-26 | $6.63 | $6.66 | 35,800 |
| 2002-08-23 | $6.80 | $6.83 | 28,400 |
| 2002-08-22 | $6.38 | $6.40 | 29,000 |
| 2002-08-21 | $6.18 | $6.20 | 24,800 |
| 2002-08-20 | $6.08 | $6.10 | 72,200 |
| 2002-08-19 | $6.09 | $6.12 | 25,400 |
| 2002-08-16 | $5.95 | $5.98 | 14,200 |
| 2002-08-15 | $5.78 | $5.80 | 1,000 |
| 2002-08-14 | $5.75 | $5.78 | 12,200 |
| 2002-08-13 | $5.70 | $5.73 | 3,800 |
| 2002-08-12 | $5.73 | $5.75 | 10,800 |
| 2002-08-09 | $5.90 | $5.93 | 7,000 |
| 2002-08-08 | $5.93 | $5.96 | 5,600 |
| 2002-08-07 | $6.00 | $6.03 | 19,200 |
| 2002-08-06 | $5.78 | $5.80 | 8,800 |
| 2002-08-05 | $5.87 | $5.90 | 9,400 |
| 2002-08-02 | $6.08 | $6.10 | 4,000 |
| 2002-08-01 | $6.08 | $6.10 | 2,800 |
| 2002-07-31 | $6.48 | $6.50 | 7,600 |
| 2002-07-30 | $6.58 | $6.60 | 1,400 |
| 2002-07-29 | $6.45 | $6.48 | 18,400 |
| 2002-07-26 | $6.26 | $6.28 | 7,600 |
| 2002-07-25 | $6.95 | $6.98 | 12,600 |
| 2002-07-24 | $7.20 | $7.23 | 14,200 |
| 2002-07-23 | $7.13 | $7.16 | 2,000 |
| 2002-07-22 | $7.21 | $7.24 | 19,800 |
| 2002-07-19 | $7.50 | $7.53 | 14,400 |
| 2002-07-18 | $7.75 | $7.78 | 17,200 |
| 2002-07-17 | $7.80 | $7.84 | 2,400 |
| 2002-07-16 | $7.80 | $7.83 | 12,000 |
| 2002-07-15 | $7.58 | $7.61 | 26,600 |
| 2002-07-12 | $7.93 | $7.96 | 114,400 |
| 2002-07-11 | $7.73 | $7.76 | 8,200 |
| 2002-07-10 | $7.55 | $7.58 | 17,200 |
| 2002-07-09 | $8.05 | $8.09 | 3,800 |
| 2002-07-08 | $7.85 | $7.89 | 10,000 |
| 2002-07-05 | $7.90 | $7.94 | 1,200 |
| 2002-07-03 | $7.79 | $7.83 | 12,600 |
| 2002-07-02 | $7.46 | $7.49 | 3,800 |
| 2002-07-01 | $7.65 | $7.68 | 15,200 |
| 2002-06-28 | $7.83 | $7.86 | 3,000 |
| 2002-06-27 | $7.61 | $7.64 | 33,000 |
| 2002-06-26 | $7.45 | $7.48 | 4,600 |
| 2002-06-25 | $7.32 | $7.35 | 214,600 |
| 2002-06-24 | $7.53 | $7.56 | 8,800 |
| 2002-06-21 | $7.38 | $7.41 | 4,200 |
| 2002-06-20 | $7.50 | $7.53 | 6,800 |
| 2002-06-19 | $7.73 | $7.76 | 11,400 |
| 2002-06-18 | $8.00 | $8.04 | 10,600 |
| 2002-06-17 | $7.80 | $7.84 | 20,800 |
| 2002-06-14 | $7.65 | $7.68 | 9,200 |
| 2002-06-13 | $7.93 | $7.97 | 2,200 |
| 2002-06-12 | $7.85 | $7.89 | 20,000 |
| 2002-06-11 | $7.80 | $7.84 | 3,000 |
| 2002-06-10 | $7.98 | $8.01 | 23,200 |
| 2002-06-07 | $8.00 | $8.04 | 23,400 |
| 2002-06-06 | $8.52 | $8.55 | 5,200 |
| 2002-06-05 | $8.54 | $8.57 | 4,600 |
| 2002-06-04 | $8.45 | $8.49 | 11,400 |
| 2002-06-03 | $8.70 | $8.74 | 16,800 |
| 2002-05-31 | $8.66 | $8.69 | 9,000 |
| 2002-05-30 | $8.80 | $8.84 | 3,000 |
| 2002-05-29 | $8.75 | $8.79 | 12,800 |
| 2002-05-28 | $8.63 | $8.66 | 4,400 |
| 2002-05-24 | $8.45 | $8.49 | 88,800 |
| 2002-05-23 | $9.00 | $9.04 | 26,000 |
| 2002-05-22 | $9.19 | $9.23 | 6,600 |
| 2002-05-21 | $9.15 | $9.19 | 14,000 |
| 2002-05-20 | $9.05 | $9.09 | 4,600 |
| 2002-05-17 | $9.29 | $9.33 | 7,400 |
| 2002-05-16 | $8.93 | $8.97 | 8,200 |
| 2002-05-15 | $8.90 | $8.94 | 12,000 |
| 2002-05-14 | $8.50 | $8.54 | 61,000 |
| 2002-05-13 | $8.40 | $8.44 | 39,400 |
| 2002-05-10 | $8.55 | $8.59 | 2,600 |
| 2002-05-09 | $8.55 | $8.59 | 3,400 |
| 2002-05-08 | $8.75 | $8.79 | 111,600 |
| 2002-05-07 | $8.50 | $8.54 | 7,400 |
| 2002-05-06 | $8.92 | $8.96 | 12,600 |
| 2002-05-03 | $8.95 | $8.99 | 4,800 |
| 2002-05-02 | $9.17 | $9.21 | 20,000 |
| 2002-05-01 | $9.21 | $9.25 | 8,000 |
| 2002-04-30 | $9.11 | $9.15 | 18,600 |
| 2002-04-29 | $9.23 | $9.27 | 2,400 |
| 2002-04-26 | $9.23 | $9.27 | 5,200 |
| 2002-04-25 | $9.33 | $9.37 | 61,400 |
| 2002-04-24 | $9.65 | $9.69 | 8,600 |
| 2002-04-23 | $9.64 | $9.68 | 8,400 |
| 2002-04-22 | $9.53 | $9.57 | 62,200 |
| 2002-04-19 | $9.35 | $9.39 | 25,800 |
| 2002-04-18 | $9.50 | $9.54 | 400 |
| 2002-04-17 | $9.38 | $9.42 | 30,800 |
| 2002-04-16 | $9.15 | $9.19 | 26,400 |
| 2002-04-15 | $8.48 | $8.51 | 17,600 |
| 2002-04-12 | $8.38 | $8.42 | 8,200 |
| 2002-04-11 | $8.50 | $8.54 | 87,200 |
| 2002-04-10 | $8.88 | $8.92 | 180,200 |
| 2002-04-09 | $8.86 | $8.89 | 354,200 |
| 2002-04-08 | $8.94 | $8.98 | 2,800 |
| 2002-04-05 | $8.75 | $8.79 | 8,200 |
| 2002-04-04 | $8.75 | $8.79 | 27,800 |
| 2002-04-03 | $9.03 | $9.07 | 3,400 |
| 2002-04-02 | $9.28 | $9.32 | 6,800 |
| 2002-04-01 | $9.15 | $9.19 | 20,200 |
| 2002-03-28 | $9.43 | $9.47 | 38,400 |
| 2002-03-27 | $9.63 | $9.67 | 36,600 |
| 2002-03-26 | $9.50 | $9.54 | 27,800 |
| 2002-03-25 | $9.08 | $9.12 | 79,400 |
| 2002-03-22 | $9.63 | $9.67 | 3,800 |
| 2002-03-21 | $9.89 | $9.93 | 10,000 |
| 2002-03-20 | $9.65 | $9.69 | 24,800 |
| 2002-03-19 | $10.26 | $10.30 | 7,800 |
| 2002-03-18 | $9.88 | $9.92 | 32,000 |
| 2002-03-15 | $10.28 | $10.33 | 18,000 |
| 2002-03-14 | $10.60 | $10.65 | 160,800 |
| 2002-03-13 | $10.10 | $10.15 | 13,800 |
| 2002-03-12 | $10.63 | $10.68 | 185,000 |
| 2002-03-11 | $10.90 | $10.95 | 1,800 |
| 2002-03-08 | $11.38 | $11.43 | 1,600 |
| 2002-03-07 | $11.27 | $11.32 | 62,200 |
| 2002-03-06 | $9.61 | $9.65 | 29,400 |
| 2002-03-05 | $9.75 | $9.79 | 187,000 |
| 2002-03-04 | $9.86 | $9.90 | 341,600 |
| 2002-03-01 | $8.50 | $8.54 | 7,200 |
| 2002-02-28 | $8.13 | $8.16 | 2,000 |
| 2002-02-27 | $8.06 | $8.10 | 2,200 |
| 2002-02-26 | $7.81 | $7.85 | 6,200 |
| 2002-02-25 | $8.25 | $8.29 | 5,400 |
| 2002-02-22 | $8.06 | $8.10 | 21,800 |
| 2002-02-21 | $7.55 | $7.58 | 50,200 |
| 2002-02-20 | $7.55 | $7.58 | 78,600 |
| 2002-02-19 | $7.26 | $7.29 | 6,800 |
| 2002-02-15 | $7.33 | $7.36 | 36,000 |
| 2002-02-14 | $7.30 | $7.33 | 28,000 |
| 2002-02-13 | $7.00 | $7.03 | 4,000 |
| 2002-02-12 | $6.75 | $6.78 | 1,000 |
| 2002-02-11 | $6.65 | $6.68 | 15,600 |
| 2002-02-08 | $6.45 | $6.48 | 5,800 |
| 2002-02-07 | $6.38 | $6.40 | 6,800 |
| 2002-02-06 | $6.35 | $6.38 | 1,200 |
| 2002-02-05 | $6.43 | $6.45 | 1,200 |
| 2002-02-04 | $6.54 | $6.57 | 33,800 |
| 2002-02-01 | $6.48 | $6.50 | 14,600 |
| 2002-01-31 | $6.61 | $6.63 | 1,000 |
| 2002-01-30 | $6.60 | $6.63 | 13,600 |
| 2002-01-29 | $6.73 | $6.76 | 4,000 |
| 2002-01-28 | $6.75 | $6.78 | 400 |
| 2002-01-25 | $6.80 | $6.83 | 9,000 |
| 2002-01-24 | $6.80 | $6.83 | 2,000 |
| 2002-01-23 | $6.60 | $6.63 | 10,600 |
| 2002-01-22 | $6.25 | $6.28 | 2,000 |
| 2002-01-18 | $6.73 | $6.76 | 1,800 |
| 2002-01-17 | $7.00 | $7.03 | 4,000 |
| 2002-01-16 | $6.73 | $6.76 | 6,000 |
| 2002-01-15 | $7.25 | $7.28 | 400 |
| 2002-01-14 | $7.63 | $7.66 | 200 |
| 2002-01-11 | $7.63 | $7.66 | 10,200 |
| 2002-01-10 | $7.92 | $7.95 | 0 |
| 2002-01-09 | $7.92 | $7.95 | 400 |
| 2002-01-08 | $7.88 | $7.91 | 3,800 |
| 2002-01-07 | $8.23 | $8.26 | 8,400 |
| 2002-01-04 | $8.30 | $8.33 | 8,600 |
| 2002-01-03 | $7.40 | $7.43 | 25,400 |
| 2002-01-02 | $7.28 | $7.31 | 8,200 |