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
- 1996-06-26 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 | $5.74 | $18.30 | 13,200 |
| 2002-12-30 | $5.36 | $17.09 | 9,100 |
| 2002-12-27 | $5.49 | $17.51 | 3,500 |
| 2002-12-26 | $5.48 | $17.47 | 5,900 |
| 2002-12-24 | $5.31 | $16.93 | 400 |
| 2002-12-23 | $5.35 | $17.06 | 13,900 |
| 2002-12-20 | $5.26 | $16.77 | 8,600 |
| 2002-12-19 | $5.25 | $16.74 | 4,400 |
| 2002-12-18 | $5.54 | $17.67 | 9,500 |
| 2002-12-17 | $5.40 | $17.22 | 10,300 |
| 2002-12-16 | $5.21 | $16.61 | 29,400 |
| 2002-12-13 | $5.19 | $16.55 | 12,100 |
| 2002-12-12 | $5.35 | $17.06 | 30,500 |
| 2002-12-11 | $5.48 | $17.47 | 126,300 |
| 2002-12-10 | $7.74 | $15.12 | 23,900 |
| 2002-12-09 | $7.79 | $15.21 | 9,600 |
| 2002-12-06 | $7.86 | $15.35 | 18,400 |
| 2002-12-05 | $8.04 | $15.70 | 23,900 |
| 2002-12-04 | $7.62 | $14.88 | 21,400 |
| 2002-12-03 | $8.00 | $15.62 | 27,900 |
| 2002-12-02 | $8.62 | $16.83 | 32,300 |
| 2002-11-29 | $8.27 | $16.15 | 10,700 |
| 2002-11-27 | $7.90 | $15.43 | 14,900 |
| 2002-11-26 | $8.40 | $16.40 | 10,000 |
| 2002-11-25 | $8.18 | $15.97 | 11,900 |
| 2002-11-22 | $8.19 | $15.99 | 20,500 |
| 2002-11-21 | $8.28 | $16.17 | 31,500 |
| 2002-11-20 | $8.34 | $16.29 | 22,900 |
| 2002-11-19 | $7.93 | $15.49 | 35,600 |
| 2002-11-18 | $7.77 | $15.17 | 62,100 |
| 2002-11-15 | $7.28 | $14.22 | 49,700 |
| 2002-11-14 | $6.08 | $11.87 | 6,100 |
| 2002-11-13 | $5.84 | $11.40 | 2,800 |
| 2002-11-12 | $5.65 | $11.03 | 300 |
| 2002-11-11 | $5.50 | $10.74 | 1,000 |
| 2002-11-08 | $5.53 | $10.80 | 9,300 |
| 2002-11-07 | $6.00 | $11.72 | 800 |
| 2002-11-06 | $6.00 | $11.72 | 5,500 |
| 2002-11-05 | $5.75 | $11.23 | 4,600 |
| 2002-11-04 | $5.58 | $10.90 | 4,500 |
| 2002-11-01 | $5.89 | $11.50 | 3,800 |
| 2002-10-31 | $5.43 | $10.60 | 3,300 |
| 2002-10-30 | $5.85 | $11.42 | 800 |
| 2002-10-29 | $5.96 | $11.64 | 4,800 |
| 2002-10-28 | $5.99 | $11.70 | 9,900 |
| 2002-10-25 | $5.99 | $11.70 | 1,800 |
| 2002-10-24 | $5.93 | $11.58 | 1,600 |
| 2002-10-23 | $5.75 | $11.23 | 3,100 |
| 2002-10-22 | $5.64 | $11.01 | 2,900 |
| 2002-10-21 | $5.65 | $11.03 | 2,000 |
| 2002-10-18 | $5.62 | $10.97 | 4,000 |
| 2002-10-17 | $5.70 | $11.13 | 1,900 |
| 2002-10-16 | $5.55 | $10.84 | 3,400 |
| 2002-10-15 | $5.25 | $10.25 | 7,100 |
| 2002-10-14 | $5.64 | $11.01 | 1,500 |
| 2002-10-11 | $5.38 | $10.51 | 7,400 |
| 2002-10-10 | $4.91 | $9.59 | 8,300 |
| 2002-10-09 | $5.89 | $11.50 | 4,500 |
| 2002-10-08 | $5.91 | $11.54 | 3,400 |
| 2002-10-07 | $5.93 | $11.58 | 17,200 |
| 2002-10-04 | $6.60 | $12.89 | 3,900 |
| 2002-10-03 | $6.25 | $12.21 | 12,300 |
| 2002-10-02 | $6.60 | $12.89 | 4,700 |
| 2002-10-01 | $6.71 | $13.10 | 700 |
| 2002-09-30 | $6.85 | $13.38 | 5,100 |
| 2002-09-27 | $6.94 | $13.55 | 3,000 |
| 2002-09-26 | $6.68 | $13.05 | 6,600 |
| 2002-09-25 | $6.80 | $13.28 | 600 |
| 2002-09-24 | $6.70 | $13.08 | 7,300 |
| 2002-09-23 | $7.10 | $13.87 | 3,100 |
| 2002-09-20 | $7.05 | $13.77 | 7,900 |
| 2002-09-19 | $7.35 | $14.35 | 6,400 |
| 2002-09-18 | $7.50 | $14.65 | 7,600 |
| 2002-09-17 | $7.35 | $14.35 | 9,000 |
| 2002-09-16 | $7.25 | $14.16 | 7,200 |
| 2002-09-13 | $7.25 | $14.16 | 11,700 |
| 2002-09-12 | $7.00 | $13.67 | 6,500 |
| 2002-09-11 | $7.32 | $14.29 | 14,000 |
| 2002-09-10 | $7.72 | $15.08 | 9,700 |
| 2002-09-09 | $7.50 | $14.65 | 22,500 |
| 2002-09-06 | $7.05 | $13.77 | 17,600 |
| 2002-09-05 | $6.79 | $13.26 | 25,200 |
| 2002-09-04 | $6.50 | $12.69 | 19,100 |
| 2002-09-03 | $6.60 | $12.89 | 4,600 |
| 2002-08-30 | $6.50 | $12.69 | 14,900 |
| 2002-08-29 | $6.45 | $12.60 | 18,000 |
| 2002-08-28 | $6.59 | $12.87 | 21,400 |
| 2002-08-27 | $5.95 | $11.62 | 2,500 |
| 2002-08-26 | $6.00 | $11.72 | 5,100 |
| 2002-08-23 | $6.10 | $11.91 | 6,800 |
| 2002-08-22 | $6.19 | $12.09 | 1,400 |
| 2002-08-21 | $6.10 | $11.91 | 10,300 |
| 2002-08-20 | $6.34 | $12.38 | 6,600 |
| 2002-08-19 | $6.17 | $12.05 | 7,800 |
| 2002-08-16 | $6.20 | $12.11 | 3,500 |
| 2002-08-15 | $6.00 | $11.72 | 4,900 |
| 2002-08-14 | $6.49 | $12.67 | 14,800 |
| 2002-08-13 | $7.00 | $13.67 | 15,600 |
| 2002-08-12 | $6.53 | $12.75 | 7,200 |
| 2002-08-09 | $6.50 | $12.69 | 11,000 |
| 2002-08-08 | $6.05 | $11.81 | 10,200 |
| 2002-08-07 | $5.90 | $11.52 | 5,200 |
| 2002-08-06 | $5.98 | $11.68 | 1,400 |
| 2002-08-05 | $5.98 | $11.68 | 8,500 |
| 2002-08-02 | $5.98 | $11.68 | 14,700 |
| 2002-08-01 | $5.75 | $11.23 | 13,600 |
| 2002-07-31 | $5.95 | $11.62 | 18,700 |
| 2002-07-30 | $6.00 | $11.72 | 47,200 |
| 2002-07-29 | $5.50 | $10.74 | 3,300 |
| 2002-07-26 | $6.00 | $11.72 | 1,200 |
| 2002-07-25 | $6.20 | $12.11 | 2,800 |
| 2002-07-24 | $5.35 | $10.45 | 17,300 |
| 2002-07-23 | $5.00 | $9.76 | 29,500 |
| 2002-07-22 | $6.40 | $12.50 | 2,800 |
| 2002-07-19 | $6.20 | $12.11 | 5,100 |
| 2002-07-18 | $6.30 | $12.30 | 11,000 |
| 2002-07-17 | $6.25 | $12.21 | 5,700 |
| 2002-07-16 | $6.40 | $12.50 | 24,100 |
| 2002-07-15 | $6.45 | $12.60 | 12,300 |
| 2002-07-12 | $5.40 | $10.55 | 11,800 |
| 2002-07-11 | $5.30 | $10.35 | 5,000 |
| 2002-07-10 | $5.57 | $10.88 | 8,700 |
| 2002-07-09 | $5.75 | $11.23 | 5,900 |
| 2002-07-08 | $6.75 | $13.18 | 5,000 |
| 2002-07-05 | $6.95 | $13.57 | 100 |
| 2002-07-03 | $6.65 | $12.99 | 10,000 |
| 2002-07-02 | $6.20 | $12.11 | 13,700 |
| 2002-07-01 | $6.60 | $12.89 | 6,500 |
| 2002-06-28 | $7.00 | $13.67 | 4,100 |
| 2002-06-27 | $7.00 | $13.67 | 10,800 |
| 2002-06-26 | $6.78 | $13.24 | 3,400 |
| 2002-06-25 | $6.25 | $12.21 | 3,500 |
| 2002-06-24 | $6.24 | $12.19 | 5,000 |
| 2002-06-21 | $6.04 | $11.80 | 13,200 |
| 2002-06-20 | $5.80 | $11.33 | 19,100 |
| 2002-06-19 | $6.30 | $12.30 | 14,400 |
| 2002-06-18 | $6.60 | $12.89 | 39,200 |
| 2002-06-17 | $9.17 | $13.51 | 64,600 |
| 2002-06-14 | $9.35 | $13.78 | 20,800 |
| 2002-06-13 | $9.10 | $13.41 | 47,000 |
| 2002-06-12 | $9.48 | $13.97 | 15,600 |
| 2002-06-11 | $9.81 | $14.46 | 11,700 |
| 2002-06-10 | $9.90 | $14.59 | 20,400 |
| 2002-06-07 | $9.80 | $14.44 | 31,100 |
| 2002-06-06 | $9.77 | $14.40 | 48,400 |
| 2002-06-05 | $9.65 | $14.22 | 26,400 |
| 2002-06-04 | $10.19 | $15.02 | 17,700 |
| 2002-06-03 | $9.70 | $14.29 | 65,700 |
| 2002-05-31 | $9.60 | $14.15 | 123,000 |
| 2002-05-30 | $9.58 | $14.12 | 83,600 |
| 2002-05-29 | $9.55 | $14.07 | 85,800 |
| 2002-05-28 | $9.50 | $14.00 | 45,900 |
| 2002-05-24 | $9.49 | $13.99 | 31,300 |
| 2002-05-23 | $9.67 | $14.25 | 98,600 |
| 2002-05-22 | $9.15 | $13.48 | 135,300 |
| 2002-05-21 | $8.57 | $12.63 | 119,300 |
| 2002-05-20 | $8.40 | $12.38 | 21,100 |
| 2002-05-17 | $7.75 | $11.42 | 2,900 |
| 2002-05-16 | $7.80 | $11.49 | 600 |
| 2002-05-15 | $7.95 | $11.72 | 2,600 |
| 2002-05-14 | $7.90 | $11.64 | 2,100 |
| 2002-05-13 | $7.86 | $11.58 | 6,800 |
| 2002-05-10 | $8.00 | $11.79 | 800 |
| 2002-05-09 | $7.90 | $11.64 | 1,000 |
| 2002-05-08 | $7.95 | $11.72 | 8,200 |
| 2002-05-07 | $8.00 | $11.79 | 3,000 |
| 2002-05-06 | $7.98 | $11.76 | 7,500 |
| 2002-05-03 | $8.00 | $11.79 | 1,200 |
| 2002-05-02 | $8.00 | $11.79 | 3,500 |
| 2002-05-01 | $8.00 | $11.79 | 3,500 |
| 2002-04-30 | $8.02 | $11.82 | 1,900 |
| 2002-04-29 | $8.01 | $11.80 | 1,900 |
| 2002-04-26 | $8.20 | $12.08 | 500 |
| 2002-04-25 | $8.23 | $12.13 | 8,200 |
| 2002-04-24 | $8.66 | $12.76 | 200 |
| 2002-04-23 | $8.89 | $13.10 | 10,900 |
| 2002-04-22 | $8.45 | $12.45 | 16,900 |
| 2002-04-19 | $8.25 | $12.16 | 2,500 |
| 2002-04-18 | $8.40 | $12.38 | 1,800 |
| 2002-04-17 | $8.45 | $12.45 | 6,100 |
| 2002-04-16 | $8.20 | $12.08 | 7,700 |
| 2002-04-15 | $8.19 | $12.07 | 10,400 |
| 2002-04-12 | $7.80 | $11.49 | 27,000 |
| 2002-04-11 | $7.52 | $11.08 | 14,000 |
| 2002-04-10 | $7.51 | $11.07 | 5,600 |
| 2002-04-09 | $7.53 | $11.10 | 19,900 |
| 2002-04-08 | $7.51 | $11.07 | 1,200 |
| 2002-04-05 | $7.32 | $10.79 | 2,100 |
| 2002-04-04 | $7.35 | $10.83 | 1,600 |
| 2002-04-03 | $7.16 | $10.55 | 1,600 |
| 2002-04-02 | $7.15 | $10.54 | 600 |
| 2002-04-01 | $7.10 | $10.46 | 4,200 |
| 2002-03-28 | $7.25 | $10.68 | 2,000 |
| 2002-03-27 | $7.10 | $10.46 | 1,700 |
| 2002-03-26 | $7.05 | $10.39 | 75,200 |
| 2002-03-25 | $7.74 | $11.41 | 9,000 |
| 2002-03-22 | $7.74 | $11.41 | 1,500 |
| 2002-03-21 | $7.75 | $11.42 | 2,900 |
| 2002-03-20 | $7.65 | $11.27 | 9,900 |
| 2002-03-19 | $7.72 | $11.38 | 5,000 |
| 2002-03-18 | $7.75 | $11.42 | 9,000 |
| 2002-03-15 | $7.60 | $11.20 | 3,100 |
| 2002-03-14 | $7.63 | $11.24 | 9,000 |
| 2002-03-13 | $7.60 | $11.20 | 5,300 |
| 2002-03-12 | $7.30 | $10.76 | 15,100 |
| 2002-03-11 | $7.47 | $11.01 | 55,100 |
| 2002-03-08 | $7.50 | $11.05 | 7,400 |
| 2002-03-07 | $7.64 | $11.26 | 4,300 |
| 2002-03-06 | $7.47 | $11.01 | 16,700 |
| 2002-03-05 | $7.62 | $11.23 | 12,100 |
| 2002-03-04 | $7.41 | $10.92 | 11,100 |
| 2002-03-01 | $7.40 | $10.91 | 13,200 |
| 2002-02-28 | $7.40 | $10.91 | 3,300 |
| 2002-02-27 | $7.40 | $10.91 | 3,100 |
| 2002-02-26 | $7.45 | $10.98 | 7,100 |
| 2002-02-25 | $7.10 | $10.46 | 11,800 |
| 2002-02-22 | $7.24 | $10.67 | 20,400 |
| 2002-02-21 | $7.45 | $10.98 | 300 |
| 2002-02-20 | $7.20 | $10.61 | 3,100 |
| 2002-02-19 | $7.59 | $11.19 | 9,500 |
| 2002-02-15 | $7.48 | $11.02 | 2,000 |
| 2002-02-14 | $7.40 | $10.91 | 1,100 |
| 2002-02-13 | $7.45 | $10.98 | 14,400 |
| 2002-02-12 | $7.67 | $11.30 | 17,300 |
| 2002-02-11 | $7.16 | $10.55 | 5,300 |
| 2002-02-08 | $7.32 | $10.79 | 4,200 |
| 2002-02-07 | $7.30 | $10.76 | 2,900 |
| 2002-02-06 | $7.35 | $10.83 | 18,200 |
| 2002-02-05 | $7.60 | $11.20 | 10,400 |
| 2002-02-04 | $7.60 | $11.20 | 54,200 |
| 2002-02-01 | $7.35 | $10.83 | 15,400 |
| 2002-01-31 | $7.25 | $10.68 | 13,000 |
| 2002-01-30 | $7.13 | $10.51 | 500 |
| 2002-01-29 | $6.75 | $9.95 | 10,200 |
| 2002-01-28 | $6.76 | $9.96 | 1,800 |
| 2002-01-25 | $7.00 | $10.32 | 11,400 |
| 2002-01-24 | $7.06 | $10.40 | 14,400 |
| 2002-01-23 | $7.00 | $10.32 | 2,400 |
| 2002-01-22 | $6.71 | $9.89 | 4,800 |
| 2002-01-18 | $7.12 | $10.49 | 7,200 |
| 2002-01-17 | $7.13 | $10.51 | 7,600 |
| 2002-01-16 | $6.90 | $10.17 | 6,400 |
| 2002-01-15 | $7.00 | $10.32 | 4,800 |
| 2002-01-14 | $7.34 | $10.82 | 5,000 |
| 2002-01-11 | $7.20 | $10.61 | 4,400 |
| 2002-01-10 | $7.03 | $10.36 | 5,700 |
| 2002-01-09 | $7.25 | $10.68 | 4,300 |
| 2002-01-08 | $7.15 | $10.54 | 8,100 |
| 2002-01-07 | $7.30 | $10.76 | 12,600 |
| 2002-01-04 | $7.17 | $10.57 | 9,300 |
| 2002-01-03 | $7.06 | $10.40 | 10,400 |
| 2002-01-02 | $7.00 | $10.32 | 4,500 |