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
- 1982-04-01 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 | $7.45 | $8.17 | 319,000 |
| 2002-12-30 | $7.58 | $8.31 | 163,000 |
| 2002-12-27 | $7.64 | $8.38 | 168,500 |
| 2002-12-26 | $7.72 | $8.46 | 508,000 |
| 2002-12-24 | $7.72 | $8.46 | 147,500 |
| 2002-12-23 | $7.52 | $8.25 | 248,000 |
| 2002-12-20 | $7.53 | $8.25 | 230,500 |
| 2002-12-19 | $7.48 | $8.20 | 262,500 |
| 2002-12-18 | $7.46 | $8.18 | 574,500 |
| 2002-12-17 | $7.60 | $8.33 | 390,000 |
| 2002-12-16 | $7.80 | $8.55 | 237,000 |
| 2002-12-13 | $7.71 | $8.45 | 215,000 |
| 2002-12-12 | $7.88 | $8.64 | 250,500 |
| 2002-12-11 | $7.81 | $8.56 | 332,000 |
| 2002-12-10 | $8.07 | $8.85 | 355,500 |
| 2002-12-09 | $7.95 | $8.71 | 341,500 |
| 2002-12-06 | $7.91 | $8.67 | 177,500 |
| 2002-12-05 | $7.86 | $8.61 | 278,000 |
| 2002-12-04 | $8.04 | $8.81 | 416,000 |
| 2002-12-03 | $8.30 | $9.10 | 607,000 |
| 2002-12-02 | $8.54 | $9.36 | 426,000 |
| 2002-11-29 | $8.42 | $9.23 | 222,500 |
| 2002-11-27 | $7.86 | $8.62 | 372,500 |
| 2002-11-26 | $7.70 | $8.44 | 344,000 |
| 2002-11-25 | $7.76 | $8.51 | 432,500 |
| 2002-11-22 | $7.53 | $8.26 | 281,000 |
| 2002-11-21 | $7.56 | $8.28 | 572,500 |
| 2002-11-20 | $7.23 | $7.93 | 430,500 |
| 2002-11-19 | $7.06 | $7.74 | 602,000 |
| 2002-11-18 | $6.67 | $7.31 | 427,000 |
| 2002-11-15 | $7.06 | $7.74 | 612,500 |
| 2002-11-14 | $6.92 | $7.59 | 553,500 |
| 2002-11-13 | $7.05 | $7.73 | 429,500 |
| 2002-11-12 | $7.45 | $8.16 | 433,500 |
| 2002-11-11 | $7.51 | $8.23 | 277,500 |
| 2002-11-08 | $7.90 | $8.66 | 155,500 |
| 2002-11-07 | $8.06 | $8.83 | 272,000 |
| 2002-11-06 | $8.22 | $9.01 | 267,500 |
| 2002-11-05 | $8.28 | $9.07 | 201,000 |
| 2002-11-04 | $8.03 | $8.80 | 349,500 |
| 2002-11-01 | $7.98 | $8.74 | 236,500 |
| 2002-10-31 | $7.90 | $8.66 | 320,000 |
| 2002-10-30 | $8.13 | $8.92 | 228,500 |
| 2002-10-29 | $8.20 | $8.99 | 202,500 |
| 2002-10-28 | $8.16 | $8.94 | 167,000 |
| 2002-10-25 | $8.08 | $8.85 | 316,000 |
| 2002-10-24 | $8.13 | $8.91 | 117,000 |
| 2002-10-23 | $8.27 | $9.07 | 247,500 |
| 2002-10-22 | $8.13 | $8.91 | 752,500 |
| 2002-10-21 | $8.94 | $9.80 | 437,500 |
| 2002-10-18 | $9.04 | $9.91 | 187,500 |
| 2002-10-17 | $8.92 | $9.78 | 157,500 |
| 2002-10-16 | $8.76 | $9.60 | 232,000 |
| 2002-10-15 | $9.07 | $9.94 | 391,000 |
| 2002-10-14 | $8.76 | $9.60 | 117,500 |
| 2002-10-11 | $8.75 | $9.59 | 472,500 |
| 2002-10-10 | $8.53 | $9.35 | 400,000 |
| 2002-10-09 | $8.29 | $9.09 | 434,500 |
| 2002-10-08 | $8.62 | $9.45 | 342,500 |
| 2002-10-07 | $8.54 | $9.37 | 529,000 |
| 2002-10-04 | $9.08 | $9.95 | 246,000 |
| 2002-10-03 | $9.25 | $10.14 | 343,500 |
| 2002-10-02 | $9.80 | $10.74 | 423,500 |
| 2002-10-01 | $10.11 | $11.08 | 233,000 |
| 2002-09-30 | $9.91 | $10.86 | 241,000 |
| 2002-09-27 | $10.17 | $11.15 | 316,000 |
| 2002-09-26 | $10.05 | $11.02 | 911,000 |
| 2002-09-25 | $10.21 | $11.19 | 629,500 |
| 2002-09-24 | $9.86 | $10.78 | 438,500 |
| 2002-09-23 | $10.03 | $10.97 | 116,000 |
| 2002-09-20 | $10.25 | $11.20 | 97,500 |
| 2002-09-19 | $10.38 | $11.35 | 435,500 |
| 2002-09-18 | $10.83 | $11.84 | 492,000 |
| 2002-09-17 | $10.34 | $11.31 | 135,000 |
| 2002-09-16 | $10.37 | $11.34 | 196,000 |
| 2002-09-13 | $10.36 | $11.33 | 2,494,000 |
| 2002-09-12 | $10.41 | $11.38 | 276,000 |
| 2002-09-11 | $10.39 | $11.36 | 348,000 |
| 2002-09-10 | $10.77 | $11.78 | 458,000 |
| 2002-09-09 | $10.38 | $11.35 | 153,000 |
| 2002-09-06 | $10.32 | $11.28 | 238,500 |
| 2002-09-05 | $10.13 | $11.08 | 265,500 |
| 2002-09-04 | $10.27 | $11.23 | 88,000 |
| 2002-09-03 | $10.21 | $11.16 | 154,000 |
| 2002-08-30 | $10.68 | $11.68 | 105,000 |
| 2002-08-29 | $10.74 | $11.74 | 237,000 |
| 2002-08-28 | $10.94 | $11.96 | 98,000 |
| 2002-08-27 | $11.37 | $12.43 | 129,000 |
| 2002-08-26 | $11.57 | $12.65 | 331,500 |
| 2002-08-23 | $11.10 | $12.14 | 367,500 |
| 2002-08-22 | $11.45 | $12.52 | 128,000 |
| 2002-08-21 | $11.27 | $12.32 | 77,000 |
| 2002-08-20 | $10.88 | $11.90 | 236,000 |
| 2002-08-19 | $11.30 | $12.35 | 141,500 |
| 2002-08-16 | $11.54 | $12.61 | 105,000 |
| 2002-08-15 | $11.43 | $12.50 | 103,000 |
| 2002-08-14 | $11.31 | $12.37 | 227,500 |
| 2002-08-13 | $11.05 | $12.08 | 66,500 |
| 2002-08-12 | $11.05 | $12.08 | 93,000 |
| 2002-08-09 | $11.11 | $12.15 | 369,500 |
| 2002-08-08 | $11.10 | $12.14 | 94,000 |
| 2002-08-07 | $10.86 | $11.87 | 207,000 |
| 2002-08-06 | $10.57 | $11.56 | 336,000 |
| 2002-08-05 | $10.41 | $11.38 | 136,500 |
| 2002-08-02 | $10.94 | $11.96 | 117,500 |
| 2002-08-01 | $11.17 | $12.21 | 153,000 |
| 2002-07-31 | $11.46 | $12.53 | 171,000 |
| 2002-07-30 | $11.89 | $13.00 | 213,000 |
| 2002-07-29 | $11.72 | $12.81 | 480,000 |
| 2002-07-26 | $11.66 | $12.75 | 287,500 |
| 2002-07-25 | $12.02 | $13.14 | 348,500 |
| 2002-07-24 | $12.47 | $13.63 | 222,500 |
| 2002-07-23 | $12.23 | $13.37 | 320,500 |
| 2002-07-22 | $12.21 | $13.35 | 315,500 |
| 2002-07-19 | $12.46 | $13.62 | 266,500 |
| 2002-07-18 | $13.15 | $14.38 | 527,500 |
| 2002-07-17 | $12.78 | $13.98 | 197,000 |
| 2002-07-16 | $12.36 | $13.51 | 231,000 |
| 2002-07-15 | $12.24 | $13.38 | 270,500 |
| 2002-07-12 | $12.45 | $13.61 | 56,000 |
| 2002-07-11 | $12.53 | $13.70 | 192,500 |
| 2002-07-10 | $12.36 | $13.51 | 292,500 |
| 2002-07-09 | $12.82 | $14.02 | 301,500 |
| 2002-07-08 | $12.80 | $14.00 | 179,000 |
| 2002-07-05 | $13.07 | $14.29 | 275,000 |
| 2002-07-03 | $12.66 | $13.84 | 221,500 |
| 2002-07-02 | $12.24 | $13.38 | 270,000 |
| 2002-07-01 | $12.43 | $13.59 | 435,500 |
| 2002-06-28 | $12.83 | $14.03 | 392,500 |
| 2002-06-27 | $12.69 | $13.88 | 535,000 |
| 2002-06-26 | $12.48 | $13.65 | 225,000 |
| 2002-06-25 | $12.64 | $13.82 | 451,000 |
| 2002-06-24 | $12.76 | $13.95 | 878,000 |
| 2002-06-21 | $12.41 | $13.57 | 94,500 |
| 2002-06-20 | $12.50 | $13.67 | 143,000 |
| 2002-06-19 | $12.32 | $13.47 | 468,500 |
| 2002-06-18 | $12.97 | $14.19 | 168,500 |
| 2002-06-17 | $13.12 | $14.35 | 207,500 |
| 2002-06-14 | $12.82 | $14.02 | 289,500 |
| 2002-06-13 | $13.14 | $14.37 | 103,500 |
| 2002-06-12 | $13.50 | $14.76 | 211,500 |
| 2002-06-11 | $13.70 | $14.98 | 88,500 |
| 2002-06-10 | $13.80 | $15.09 | 104,000 |
| 2002-06-07 | $13.86 | $15.15 | 177,500 |
| 2002-06-06 | $14.00 | $15.31 | 180,000 |
| 2002-06-05 | $14.35 | $15.69 | 119,000 |
| 2002-06-04 | $14.60 | $15.96 | 211,500 |
| 2002-06-03 | $15.03 | $16.44 | 94,000 |
| 2002-05-31 | $15.22 | $16.64 | 251,000 |
| 2002-05-30 | $15.07 | $16.48 | 101,500 |
| 2002-05-29 | $14.87 | $16.25 | 57,000 |
| 2002-05-28 | $15.05 | $16.45 | 51,500 |
| 2002-05-24 | $15.02 | $16.42 | 124,000 |
| 2002-05-23 | $15.12 | $16.53 | 163,500 |
| 2002-05-22 | $15.24 | $16.66 | 156,500 |
| 2002-05-21 | $15.06 | $16.47 | 201,500 |
| 2002-05-20 | $15.04 | $16.44 | 170,500 |
| 2002-05-17 | $14.95 | $16.34 | 170,500 |
| 2002-05-16 | $14.60 | $15.96 | 157,000 |
| 2002-05-15 | $14.29 | $15.63 | 168,000 |
| 2002-05-14 | $14.00 | $15.30 | 248,000 |
| 2002-05-13 | $13.84 | $15.13 | 183,500 |
| 2002-05-10 | $13.93 | $15.23 | 89,500 |
| 2002-05-09 | $13.95 | $15.25 | 355,000 |
| 2002-05-08 | $14.60 | $15.97 | 530,500 |
| 2002-05-07 | $14.19 | $15.51 | 284,000 |
| 2002-05-06 | $14.50 | $15.85 | 144,500 |
| 2002-05-03 | $14.81 | $16.19 | 183,500 |
| 2002-05-02 | $14.73 | $16.11 | 320,500 |
| 2002-05-01 | $14.82 | $16.21 | 274,500 |
| 2002-04-30 | $15.03 | $16.44 | 102,500 |
| 2002-04-29 | $15.03 | $16.44 | 159,000 |
| 2002-04-26 | $15.30 | $16.73 | 249,000 |
| 2002-04-25 | $15.21 | $16.63 | 280,500 |
| 2002-04-24 | $14.94 | $16.34 | 199,000 |
| 2002-04-23 | $14.95 | $16.34 | 142,500 |
| 2002-04-22 | $14.47 | $15.82 | 240,000 |
| 2002-04-19 | $14.50 | $15.86 | 141,000 |
| 2002-04-18 | $14.46 | $15.81 | 144,500 |
| 2002-04-17 | $14.65 | $16.02 | 145,500 |
| 2002-04-16 | $14.78 | $16.16 | 358,000 |
| 2002-04-15 | $14.11 | $15.43 | 116,000 |
| 2002-04-12 | $14.00 | $15.31 | 130,500 |
| 2002-04-11 | $13.86 | $15.15 | 112,000 |
| 2002-04-10 | $14.23 | $15.56 | 80,500 |
| 2002-04-09 | $14.04 | $15.35 | 122,500 |
| 2002-04-08 | $14.29 | $15.62 | 167,500 |
| 2002-04-05 | $14.21 | $15.54 | 45,500 |
| 2002-04-04 | $14.42 | $15.77 | 192,500 |
| 2002-04-03 | $14.47 | $15.82 | 263,500 |
| 2002-04-02 | $14.22 | $15.55 | 348,000 |
| 2002-04-01 | $13.81 | $15.10 | 600,500 |
| 2002-03-28 | $14.71 | $16.08 | 161,500 |
| 2002-03-27 | $14.26 | $15.59 | 111,000 |
| 2002-03-26 | $14.48 | $15.83 | 120,500 |
| 2002-03-25 | $14.17 | $15.49 | 233,500 |
| 2002-03-22 | $14.70 | $16.07 | 148,000 |
| 2002-03-21 | $14.84 | $16.23 | 231,000 |
| 2002-03-20 | $14.61 | $15.97 | 202,500 |
| 2002-03-19 | $14.80 | $16.18 | 265,000 |
| 2002-03-18 | $14.14 | $15.46 | 210,000 |
| 2002-03-15 | $14.46 | $15.81 | 110,000 |
| 2002-03-14 | $14.20 | $15.53 | 159,000 |
| 2002-03-13 | $13.92 | $15.22 | 261,000 |
| 2002-03-12 | $14.35 | $15.69 | 172,500 |
| 2002-03-11 | $15.10 | $16.51 | 162,000 |
| 2002-03-08 | $15.06 | $16.46 | 223,500 |
| 2002-03-07 | $14.70 | $16.08 | 335,000 |
| 2002-03-06 | $14.02 | $15.33 | 452,500 |
| 2002-03-05 | $13.65 | $14.92 | 157,500 |
| 2002-03-04 | $13.84 | $15.13 | 369,000 |
| 2002-03-01 | $12.98 | $14.19 | 503,000 |
| 2002-02-28 | $12.50 | $13.67 | 377,500 |
| 2002-02-27 | $12.28 | $13.43 | 85,500 |
| 2002-02-26 | $12.04 | $13.16 | 82,500 |
| 2002-02-25 | $12.24 | $13.39 | 44,500 |
| 2002-02-22 | $12.11 | $13.25 | 98,500 |
| 2002-02-21 | $11.91 | $13.02 | 160,000 |
| 2002-02-20 | $11.95 | $13.07 | 337,500 |
| 2002-02-19 | $11.84 | $12.95 | 136,000 |
| 2002-02-15 | $12.29 | $13.44 | 86,000 |
| 2002-02-14 | $12.45 | $13.61 | 148,000 |
| 2002-02-13 | $12.33 | $13.48 | 237,000 |
| 2002-02-12 | $12.20 | $13.34 | 348,500 |
| 2002-02-11 | $12.00 | $13.12 | 154,500 |
| 2002-02-08 | $11.64 | $12.73 | 221,000 |
| 2002-02-07 | $11.60 | $12.68 | 187,000 |
| 2002-02-06 | $11.41 | $12.47 | 179,500 |
| 2002-02-05 | $11.58 | $12.66 | 333,000 |
| 2002-02-04 | $11.57 | $12.65 | 397,500 |
| 2002-02-01 | $12.12 | $13.25 | 438,500 |
| 2002-01-31 | $12.56 | $13.74 | 125,000 |
| 2002-01-30 | $12.67 | $13.85 | 279,500 |
| 2002-01-29 | $12.68 | $13.86 | 361,000 |
| 2002-01-28 | $13.22 | $14.46 | 181,000 |
| 2002-01-25 | $13.15 | $14.38 | 129,000 |
| 2002-01-24 | $13.02 | $14.24 | 286,000 |
| 2002-01-23 | $12.99 | $14.21 | 462,000 |
| 2002-01-22 | $13.09 | $14.32 | 403,500 |
| 2002-01-18 | $13.70 | $14.98 | 223,000 |
| 2002-01-17 | $13.66 | $14.94 | 206,500 |
| 2002-01-16 | $13.65 | $14.92 | 225,500 |
| 2002-01-15 | $14.00 | $15.31 | 214,500 |
| 2002-01-14 | $14.37 | $15.71 | 50,500 |
| 2002-01-11 | $14.40 | $15.74 | 175,000 |
| 2002-01-10 | $14.43 | $15.78 | 130,000 |
| 2002-01-09 | $14.61 | $15.98 | 228,000 |
| 2002-01-08 | $14.72 | $16.09 | 261,000 |
| 2002-01-07 | $15.15 | $16.56 | 171,500 |
| 2002-01-04 | $15.25 | $16.68 | 232,500 |
| 2002-01-03 | $14.98 | $16.38 | 303,500 |
| 2002-01-02 | $14.64 | $16.01 | 118,000 |