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
- 1999-11-10 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 | $10.42 | $11.27 | 173 |
| 2002-12-30 | $10.38 | $11.22 | 346 |
| 2002-12-27 | $10.34 | $11.18 | 0 |
| 2002-12-26 | $10.34 | $11.18 | 173 |
| 2002-12-24 | $10.28 | $11.12 | 2,074 |
| 2002-12-23 | $10.21 | $11.05 | 0 |
| 2002-12-20 | $10.32 | $11.05 | 0 |
| 2002-12-19 | $10.32 | $11.05 | 3,974 |
| 2002-12-18 | $10.14 | $10.85 | 691 |
| 2002-12-17 | $10.19 | $10.91 | 1,555 |
| 2002-12-16 | $10.04 | $10.75 | 0 |
| 2002-12-13 | $10.04 | $10.75 | 346 |
| 2002-12-12 | $10.13 | $10.85 | 0 |
| 2002-12-11 | $10.13 | $10.85 | 518 |
| 2002-12-10 | $10.04 | $10.75 | 0 |
| 2002-12-09 | $10.04 | $10.75 | 346 |
| 2002-12-06 | $10.12 | $10.84 | 0 |
| 2002-12-05 | $10.12 | $10.84 | 0 |
| 2002-12-04 | $10.12 | $10.84 | 2,074 |
| 2002-12-03 | $9.99 | $10.69 | 0 |
| 2002-12-02 | $9.99 | $10.69 | 0 |
| 2002-11-29 | $9.99 | $10.69 | 0 |
| 2002-11-27 | $9.99 | $10.69 | 4,147 |
| 2002-11-26 | $10.10 | $10.82 | 1,210 |
| 2002-11-25 | $10.13 | $10.85 | 0 |
| 2002-11-22 | $10.13 | $10.85 | 0 |
| 2002-11-21 | $10.13 | $10.85 | 0 |
| 2002-11-20 | $10.13 | $10.85 | 691 |
| 2002-11-19 | $10.13 | $10.84 | 864 |
| 2002-11-18 | $10.25 | $10.97 | 0 |
| 2002-11-15 | $10.25 | $10.97 | 1,210 |
| 2002-11-14 | $10.01 | $10.72 | 2,765 |
| 2002-11-13 | $9.98 | $10.69 | 0 |
| 2002-11-12 | $9.98 | $10.69 | 0 |
| 2002-11-11 | $9.98 | $10.69 | 0 |
| 2002-11-08 | $9.98 | $10.69 | 2,938 |
| 2002-11-07 | $9.87 | $10.57 | 1,037 |
| 2002-11-06 | $9.78 | $10.47 | 0 |
| 2002-11-05 | $9.78 | $10.47 | 0 |
| 2002-11-04 | $9.78 | $10.47 | 0 |
| 2002-11-01 | $9.78 | $10.47 | 1,555 |
| 2002-10-31 | $9.78 | $10.47 | 0 |
| 2002-10-30 | $9.78 | $10.47 | 1,382 |
| 2002-10-29 | $9.61 | $10.28 | 0 |
| 2002-10-28 | $9.61 | $10.28 | 0 |
| 2002-10-25 | $9.61 | $10.28 | 0 |
| 2002-10-24 | $9.61 | $10.28 | 346 |
| 2002-10-23 | $9.78 | $10.47 | 0 |
| 2002-10-22 | $9.78 | $10.47 | 0 |
| 2002-10-21 | $9.78 | $10.47 | 0 |
| 2002-10-18 | $9.78 | $10.47 | 518 |
| 2002-10-17 | $9.42 | $10.08 | 0 |
| 2002-10-16 | $9.42 | $10.08 | 518 |
| 2002-10-15 | $9.81 | $10.50 | 0 |
| 2002-10-14 | $9.81 | $10.50 | 7,258 |
| 2002-10-11 | $9.69 | $10.38 | 518 |
| 2002-10-10 | $9.42 | $10.08 | 0 |
| 2002-10-09 | $9.42 | $10.08 | 691 |
| 2002-10-08 | $9.81 | $10.50 | 518 |
| 2002-10-07 | $9.81 | $10.50 | 173 |
| 2002-10-04 | $9.81 | $10.50 | 3,802 |
| 2002-10-03 | $9.84 | $10.53 | 173 |
| 2002-10-02 | $9.64 | $10.32 | 518 |
| 2002-10-01 | $9.65 | $10.33 | 0 |
| 2002-09-30 | $9.65 | $10.33 | 173 |
| 2002-09-27 | $9.69 | $10.37 | 0 |
| 2002-09-26 | $9.69 | $10.37 | 1,901 |
| 2002-09-25 | $9.69 | $10.37 | 864 |
| 2002-09-24 | $9.64 | $10.24 | 173 |
| 2002-09-23 | $9.64 | $10.24 | 0 |
| 2002-09-20 | $9.64 | $10.24 | 2,074 |
| 2002-09-19 | $9.87 | $10.49 | 0 |
| 2002-09-18 | $9.87 | $10.49 | 691 |
| 2002-09-17 | $9.95 | $10.58 | 0 |
| 2002-09-16 | $9.95 | $10.58 | 346 |
| 2002-09-13 | $9.95 | $10.58 | 1,901 |
| 2002-09-12 | $9.84 | $10.46 | 2,419 |
| 2002-09-11 | $9.94 | $10.57 | 864 |
| 2002-09-10 | $9.95 | $10.58 | 0 |
| 2002-09-09 | $9.95 | $10.58 | 2,246 |
| 2002-09-06 | $10.10 | $10.73 | 1,728 |
| 2002-09-05 | $9.95 | $10.58 | 1,210 |
| 2002-09-04 | $10.13 | $10.76 | 1,901 |
| 2002-09-03 | $10.13 | $10.76 | 518 |
| 2002-08-30 | $10.13 | $10.76 | 346 |
| 2002-08-29 | $9.96 | $10.59 | 0 |
| 2002-08-28 | $9.96 | $10.59 | 3,802 |
| 2002-08-27 | $10.01 | $10.64 | 864 |
| 2002-08-26 | $10.21 | $10.86 | 2,074 |
| 2002-08-23 | $10.10 | $10.73 | 0 |
| 2002-08-22 | $10.10 | $10.73 | 691 |
| 2002-08-21 | $10.07 | $10.70 | 691 |
| 2002-08-20 | $9.84 | $10.46 | 0 |
| 2002-08-19 | $9.84 | $10.46 | 691 |
| 2002-08-16 | $9.70 | $10.32 | 0 |
| 2002-08-15 | $9.70 | $10.32 | 346 |
| 2002-08-14 | $9.87 | $10.49 | 1,210 |
| 2002-08-13 | $9.88 | $10.50 | 1,210 |
| 2002-08-12 | $9.84 | $10.46 | 1,555 |
| 2002-08-09 | $9.89 | $10.51 | 346 |
| 2002-08-08 | $9.95 | $10.58 | 0 |
| 2002-08-07 | $9.95 | $10.58 | 2,592 |
| 2002-08-06 | $10.13 | $10.76 | 0 |
| 2002-08-05 | $10.13 | $10.76 | 0 |
| 2002-08-02 | $10.13 | $10.76 | 0 |
| 2002-08-01 | $10.13 | $10.76 | 1,382 |
| 2002-07-31 | $9.86 | $10.48 | 173 |
| 2002-07-30 | $9.95 | $10.58 | 0 |
| 2002-07-29 | $9.95 | $10.58 | 346 |
| 2002-07-26 | $9.84 | $10.46 | 1,210 |
| 2002-07-25 | $9.92 | $10.55 | 0 |
| 2002-07-24 | $9.92 | $10.55 | 0 |
| 2002-07-23 | $9.92 | $10.55 | 1,555 |
| 2002-07-22 | $10.39 | $11.04 | 0 |
| 2002-07-19 | $10.39 | $11.04 | 173 |
| 2002-07-18 | $10.42 | $11.07 | 0 |
| 2002-07-17 | $10.42 | $11.07 | 3,456 |
| 2002-07-16 | $10.30 | $10.95 | 0 |
| 2002-07-15 | $10.30 | $10.95 | 2,246 |
| 2002-07-12 | $10.36 | $11.01 | 1,555 |
| 2002-07-11 | $10.42 | $11.07 | 6,739 |
| 2002-07-10 | $10.70 | $11.37 | 5,702 |
| 2002-07-09 | $10.13 | $10.77 | 0 |
| 2002-07-08 | $10.13 | $10.77 | 346 |
| 2002-07-05 | $10.42 | $11.07 | 1,382 |
| 2002-07-03 | $10.27 | $10.92 | 1,037 |
| 2002-07-02 | $9.84 | $10.46 | 1,555 |
| 2002-07-01 | $10.30 | $10.95 | 11,405 |
| 2002-06-28 | $10.82 | $11.50 | 7,085 |
| 2002-06-27 | $11.05 | $11.75 | 518 |
| 2002-06-26 | $11.08 | $11.78 | 3,283 |
| 2002-06-25 | $11.14 | $11.84 | 518 |
| 2002-06-24 | $11.55 | $12.21 | 1,037 |
| 2002-06-21 | $11.05 | $11.69 | 173 |
| 2002-06-20 | $11.57 | $12.24 | 864 |
| 2002-06-19 | $11.05 | $11.69 | 0 |
| 2002-06-18 | $11.05 | $11.69 | 1,728 |
| 2002-06-17 | $11.05 | $11.69 | 2,592 |
| 2002-06-14 | $11.17 | $11.81 | 0 |
| 2002-06-13 | $11.17 | $11.81 | 1,382 |
| 2002-06-12 | $11.57 | $12.24 | 346 |
| 2002-06-11 | $11.57 | $12.24 | 39,398 |
| 2002-06-10 | $11.57 | $12.24 | 346 |
| 2002-06-07 | $11.57 | $12.24 | 1,728 |
| 2002-06-06 | $11.57 | $12.24 | 173 |
| 2002-06-05 | $11.43 | $12.09 | 1,901 |
| 2002-06-04 | $11.52 | $12.18 | 0 |
| 2002-06-03 | $11.52 | $12.18 | 3,456 |
| 2002-05-31 | $11.57 | $12.24 | 0 |
| 2002-05-30 | $11.57 | $12.24 | 1,210 |
| 2002-05-29 | $11.57 | $12.24 | 0 |
| 2002-05-28 | $11.57 | $12.24 | 5,702 |
| 2002-05-24 | $11.40 | $12.06 | 4,320 |
| 2002-05-23 | $11.14 | $11.78 | 1,210 |
| 2002-05-22 | $10.85 | $11.48 | 1,728 |
| 2002-05-21 | $11.08 | $11.72 | 0 |
| 2002-05-20 | $11.08 | $11.72 | 518 |
| 2002-05-17 | $10.89 | $11.51 | 4,838 |
| 2002-05-16 | $11.25 | $11.90 | 0 |
| 2002-05-15 | $11.25 | $11.90 | 0 |
| 2002-05-14 | $11.25 | $11.90 | 346 |
| 2002-05-13 | $11.25 | $11.90 | 1,901 |
| 2002-05-10 | $10.94 | $11.57 | 0 |
| 2002-05-09 | $10.94 | $11.57 | 691 |
| 2002-05-08 | $11.12 | $11.76 | 5,702 |
| 2002-05-07 | $11.72 | $12.39 | 0 |
| 2002-05-06 | $11.72 | $12.39 | 346 |
| 2002-05-03 | $11.57 | $12.24 | 3,110 |
| 2002-05-02 | $11.72 | $12.39 | 691 |
| 2002-05-01 | $11.57 | $12.24 | 0 |
| 2002-04-30 | $11.57 | $12.24 | 5,184 |
| 2002-04-29 | $11.57 | $12.24 | 2,765 |
| 2002-04-26 | $11.55 | $12.21 | 518 |
| 2002-04-25 | $11.40 | $12.06 | 3,456 |
| 2002-04-24 | $11.23 | $11.87 | 0 |
| 2002-04-23 | $11.23 | $11.87 | 1,555 |
| 2002-04-22 | $11.08 | $11.72 | 1,210 |
| 2002-04-19 | $11.00 | $11.63 | 4,493 |
| 2002-04-18 | $11.28 | $11.93 | 10,541 |
| 2002-04-17 | $11.92 | $12.61 | 346 |
| 2002-04-16 | $11.89 | $12.58 | 1,037 |
| 2002-04-15 | $12.09 | $12.79 | 0 |
| 2002-04-12 | $12.09 | $12.79 | 173 |
| 2002-04-11 | $12.09 | $12.79 | 691 |
| 2002-04-10 | $11.95 | $12.64 | 0 |
| 2002-04-09 | $11.95 | $12.64 | 2,765 |
| 2002-04-08 | $11.57 | $12.24 | 864 |
| 2002-04-05 | $11.66 | $12.33 | 2,074 |
| 2002-04-04 | $11.23 | $11.87 | 10,714 |
| 2002-04-03 | $11.63 | $12.30 | 864 |
| 2002-04-02 | $11.69 | $12.36 | 6,566 |
| 2002-04-01 | $11.95 | $12.64 | 4,838 |
| 2002-03-28 | $12.96 | $13.71 | 7,258 |
| 2002-03-27 | $12.88 | $13.62 | 3,802 |
| 2002-03-26 | $12.36 | $13.07 | 11,923 |
| 2002-03-25 | $12.01 | $12.64 | 6,048 |
| 2002-03-22 | $11.88 | $12.50 | 4,320 |
| 2002-03-21 | $11.69 | $12.30 | 346 |
| 2002-03-20 | $11.72 | $12.33 | 11,059 |
| 2002-03-19 | $11.43 | $12.03 | 2,592 |
| 2002-03-18 | $11.57 | $12.18 | 5,184 |
| 2002-03-15 | $11.00 | $11.57 | 4,838 |
| 2002-03-14 | $10.36 | $10.90 | 11,232 |
| 2002-03-13 | $10.06 | $10.59 | 0 |
| 2002-03-12 | $10.06 | $10.59 | 691 |
| 2002-03-11 | $9.98 | $10.51 | 6,048 |
| 2002-03-08 | $9.75 | $10.26 | 5,702 |
| 2002-03-07 | $9.43 | $9.93 | 1,037 |
| 2002-03-06 | $9.43 | $9.93 | 3,629 |
| 2002-03-05 | $9.40 | $9.90 | 2,419 |
| 2002-03-04 | $9.35 | $9.84 | 5,011 |
| 2002-03-01 | $8.88 | $9.35 | 2,592 |
| 2002-02-28 | $9.10 | $9.58 | 2,246 |
| 2002-02-27 | $9.03 | $9.50 | 2,246 |
| 2002-02-26 | $8.65 | $9.11 | 691 |
| 2002-02-25 | $8.62 | $9.08 | 0 |
| 2002-02-22 | $8.62 | $9.08 | 6,566 |
| 2002-02-21 | $8.62 | $9.08 | 691 |
| 2002-02-20 | $8.54 | $8.98 | 0 |
| 2002-02-19 | $8.54 | $8.98 | 1,728 |
| 2002-02-15 | $8.62 | $9.08 | 0 |
| 2002-02-14 | $8.62 | $9.08 | 1,728 |
| 2002-02-13 | $8.45 | $8.89 | 518 |
| 2002-02-12 | $8.42 | $8.86 | 1,037 |
| 2002-02-11 | $8.19 | $8.62 | 864 |
| 2002-02-08 | $8.42 | $8.86 | 691 |
| 2002-02-07 | $8.25 | $8.68 | 0 |
| 2002-02-06 | $8.25 | $8.68 | 1,555 |
| 2002-02-05 | $8.25 | $8.68 | 8,122 |
| 2002-02-04 | $8.02 | $8.44 | 2,246 |
| 2002-02-01 | $8.07 | $8.50 | 1,382 |
| 2002-01-31 | $8.10 | $8.53 | 1,210 |
| 2002-01-30 | $7.99 | $8.41 | 0 |
| 2002-01-29 | $7.99 | $8.41 | 0 |
| 2002-01-28 | $7.99 | $8.41 | 0 |
| 2002-01-25 | $7.99 | $8.41 | 0 |
| 2002-01-24 | $7.99 | $8.41 | 0 |
| 2002-01-23 | $7.99 | $8.41 | 0 |
| 2002-01-22 | $7.99 | $8.41 | 518 |
| 2002-01-18 | $8.25 | $8.68 | 24,019 |
| 2002-01-17 | $8.10 | $8.53 | 0 |
| 2002-01-16 | $8.10 | $8.53 | 0 |
| 2002-01-15 | $8.10 | $8.53 | 691 |
| 2002-01-14 | $8.10 | $8.53 | 0 |
| 2002-01-11 | $8.10 | $8.53 | 0 |
| 2002-01-10 | $8.10 | $8.53 | 0 |
| 2002-01-09 | $8.10 | $8.53 | 0 |
| 2002-01-08 | $8.10 | $8.53 | 173 |
| 2002-01-07 | $8.25 | $8.68 | 0 |
| 2002-01-04 | $8.25 | $8.68 | 0 |
| 2002-01-03 | $8.25 | $8.68 | 173 |
| 2002-01-02 | $8.22 | $8.65 | 0 |