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
- 2000-03-13 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 | $7.19 | $7.32 | 152,100 |
| 2002-12-30 | $7.05 | $7.18 | 107,300 |
| 2002-12-27 | $7.29 | $7.43 | 164,400 |
| 2002-12-26 | $7.48 | $7.62 | 80,600 |
| 2002-12-24 | $7.56 | $7.70 | 50,300 |
| 2002-12-23 | $7.59 | $7.73 | 234,200 |
| 2002-12-20 | $7.75 | $7.89 | 333,300 |
| 2002-12-19 | $7.42 | $7.56 | 715,600 |
| 2002-12-18 | $7.38 | $7.52 | 700,500 |
| 2002-12-17 | $8.02 | $8.17 | 371,100 |
| 2002-12-16 | $8.35 | $8.51 | 1,006,800 |
| 2002-12-13 | $7.59 | $7.73 | 1,936,700 |
| 2002-12-12 | $7.80 | $7.95 | 612,300 |
| 2002-12-11 | $8.38 | $8.54 | 982,100 |
| 2002-12-10 | $8.90 | $9.07 | 257,500 |
| 2002-12-09 | $8.50 | $8.66 | 413,500 |
| 2002-12-06 | $9.19 | $9.36 | 671,400 |
| 2002-12-05 | $9.55 | $9.73 | 520,600 |
| 2002-12-04 | $9.60 | $9.78 | 771,500 |
| 2002-12-03 | $10.05 | $10.24 | 229,900 |
| 2002-12-02 | $10.47 | $10.66 | 773,000 |
| 2002-11-29 | $10.21 | $10.40 | 173,800 |
| 2002-11-27 | $10.30 | $10.49 | 411,600 |
| 2002-11-26 | $9.41 | $9.59 | 439,500 |
| 2002-11-25 | $10.20 | $10.39 | 719,900 |
| 2002-11-22 | $10.17 | $10.36 | 541,100 |
| 2002-11-21 | $10.41 | $10.60 | 894,000 |
| 2002-11-20 | $9.18 | $9.35 | 417,700 |
| 2002-11-19 | $8.75 | $8.91 | 333,300 |
| 2002-11-18 | $8.81 | $8.97 | 667,600 |
| 2002-11-15 | $8.90 | $9.07 | 381,700 |
| 2002-11-14 | $8.70 | $8.86 | 473,400 |
| 2002-11-13 | $8.01 | $8.16 | 420,800 |
| 2002-11-12 | $8.44 | $8.60 | 978,500 |
| 2002-11-11 | $8.15 | $8.30 | 678,300 |
| 2002-11-08 | $9.51 | $9.69 | 1,245,400 |
| 2002-11-07 | $10.32 | $10.51 | 469,300 |
| 2002-11-06 | $11.58 | $11.80 | 677,700 |
| 2002-11-05 | $11.54 | $11.75 | 539,500 |
| 2002-11-04 | $11.36 | $11.57 | 414,900 |
| 2002-11-01 | $10.58 | $10.78 | 294,000 |
| 2002-10-31 | $9.71 | $9.89 | 306,600 |
| 2002-10-30 | $9.65 | $9.83 | 508,000 |
| 2002-10-29 | $9.35 | $9.52 | 1,313,500 |
| 2002-10-28 | $10.18 | $10.37 | 1,029,300 |
| 2002-10-25 | $9.59 | $9.77 | 816,700 |
| 2002-10-24 | $8.76 | $8.92 | 2,328,300 |
| 2002-10-23 | $8.63 | $8.79 | 1,407,600 |
| 2002-10-22 | $8.17 | $8.32 | 1,043,900 |
| 2002-10-21 | $8.88 | $9.05 | 833,700 |
| 2002-10-18 | $8.13 | $8.28 | 939,500 |
| 2002-10-17 | $7.48 | $7.62 | 706,600 |
| 2002-10-16 | $6.77 | $6.90 | 844,500 |
| 2002-10-15 | $7.27 | $7.41 | 1,465,900 |
| 2002-10-14 | $6.64 | $6.76 | 345,800 |
| 2002-10-11 | $6.52 | $6.64 | 710,100 |
| 2002-10-10 | $5.79 | $5.90 | 478,200 |
| 2002-10-09 | $5.25 | $5.35 | 1,004,500 |
| 2002-10-08 | $5.27 | $5.37 | 623,400 |
| 2002-10-07 | $5.25 | $5.35 | 280,600 |
| 2002-10-04 | $5.63 | $5.73 | 521,200 |
| 2002-10-03 | $5.89 | $6.00 | 648,700 |
| 2002-10-02 | $6.07 | $6.18 | 1,099,400 |
| 2002-10-01 | $6.07 | $6.18 | 638,800 |
| 2002-09-30 | $5.70 | $5.81 | 1,485,700 |
| 2002-09-27 | $6.25 | $6.37 | 860,800 |
| 2002-09-26 | $6.57 | $6.69 | 827,000 |
| 2002-09-25 | $7.01 | $7.14 | 838,300 |
| 2002-09-24 | $6.32 | $6.44 | 672,900 |
| 2002-09-23 | $6.70 | $6.82 | 278,800 |
| 2002-09-20 | $7.20 | $7.33 | 557,000 |
| 2002-09-19 | $7.52 | $7.66 | 484,300 |
| 2002-09-18 | $7.81 | $7.96 | 235,400 |
| 2002-09-17 | $8.12 | $8.27 | 567,600 |
| 2002-09-16 | $8.25 | $8.40 | 339,900 |
| 2002-09-13 | $8.55 | $8.71 | 480,400 |
| 2002-09-12 | $8.80 | $8.96 | 685,300 |
| 2002-09-11 | $9.78 | $9.96 | 176,100 |
| 2002-09-10 | $9.69 | $9.87 | 593,400 |
| 2002-09-09 | $9.32 | $9.49 | 578,500 |
| 2002-09-06 | $9.74 | $9.92 | 652,700 |
| 2002-09-05 | $9.43 | $9.61 | 491,500 |
| 2002-09-04 | $10.25 | $10.44 | 435,800 |
| 2002-09-03 | $10.52 | $10.72 | 469,500 |
| 2002-08-30 | $11.34 | $11.55 | 207,700 |
| 2002-08-29 | $11.20 | $11.41 | 614,600 |
| 2002-08-28 | $11.40 | $11.61 | 532,600 |
| 2002-08-27 | $11.57 | $11.79 | 357,500 |
| 2002-08-26 | $12.24 | $12.47 | 275,600 |
| 2002-08-23 | $12.22 | $12.45 | 206,200 |
| 2002-08-22 | $13.06 | $13.30 | 397,400 |
| 2002-08-21 | $13.00 | $13.24 | 963,400 |
| 2002-08-20 | $12.48 | $12.71 | 1,101,000 |
| 2002-08-19 | $13.44 | $13.69 | 1,643,600 |
| 2002-08-16 | $11.70 | $11.92 | 651,600 |
| 2002-08-15 | $11.34 | $11.55 | 554,500 |
| 2002-08-14 | $11.33 | $11.54 | 462,600 |
| 2002-08-13 | $11.11 | $11.32 | 363,500 |
| 2002-08-12 | $12.00 | $12.22 | 139,500 |
| 2002-08-09 | $12.05 | $12.27 | 325,500 |
| 2002-08-08 | $12.38 | $12.61 | 631,600 |
| 2002-08-07 | $12.08 | $12.30 | 488,700 |
| 2002-08-06 | $11.94 | $12.16 | 568,500 |
| 2002-08-05 | $11.46 | $11.67 | 389,600 |
| 2002-08-02 | $12.69 | $12.93 | 436,000 |
| 2002-08-01 | $13.03 | $13.27 | 634,500 |
| 2002-07-31 | $14.49 | $14.76 | 260,400 |
| 2002-07-30 | $15.14 | $15.42 | 208,000 |
| 2002-07-29 | $15.23 | $15.51 | 295,100 |
| 2002-07-26 | $14.25 | $14.52 | 334,700 |
| 2002-07-25 | $14.48 | $14.75 | 329,500 |
| 2002-07-24 | $16.05 | $16.35 | 499,800 |
| 2002-07-23 | $14.81 | $15.09 | 330,700 |
| 2002-07-22 | $15.81 | $16.10 | 350,700 |
| 2002-07-19 | $17.10 | $17.42 | 378,400 |
| 2002-07-18 | $17.10 | $17.42 | 585,300 |
| 2002-07-17 | $17.31 | $17.63 | 453,700 |
| 2002-07-16 | $16.73 | $17.04 | 827,300 |
| 2002-07-15 | $16.50 | $16.81 | 659,600 |
| 2002-07-12 | $16.10 | $16.40 | 1,230,900 |
| 2002-07-11 | $16.20 | $16.50 | 354,700 |
| 2002-07-10 | $15.15 | $15.43 | 335,000 |
| 2002-07-09 | $16.15 | $16.45 | 454,200 |
| 2002-07-08 | $16.45 | $16.76 | 794,600 |
| 2002-07-05 | $16.55 | $16.86 | 842,300 |
| 2002-07-03 | $14.40 | $14.67 | 377,700 |
| 2002-07-02 | $14.18 | $14.44 | 180,400 |
| 2002-07-01 | $14.95 | $15.23 | 119,600 |
| 2002-06-28 | $15.49 | $15.78 | 143,400 |
| 2002-06-27 | $15.50 | $15.79 | 329,700 |
| 2002-06-26 | $14.92 | $15.20 | 714,500 |
| 2002-06-25 | $15.30 | $15.58 | 323,800 |
| 2002-06-24 | $15.76 | $16.05 | 491,400 |
| 2002-06-21 | $14.55 | $14.82 | 347,700 |
| 2002-06-20 | $14.20 | $14.46 | 262,600 |
| 2002-06-19 | $14.91 | $15.19 | 1,321,800 |
| 2002-06-18 | $15.78 | $16.07 | 510,300 |
| 2002-06-17 | $15.61 | $15.90 | 417,800 |
| 2002-06-14 | $15.01 | $15.29 | 516,300 |
| 2002-06-13 | $14.97 | $15.25 | 414,000 |
| 2002-06-12 | $15.05 | $15.33 | 315,400 |
| 2002-06-11 | $15.51 | $15.80 | 343,500 |
| 2002-06-10 | $15.55 | $15.84 | 216,100 |
| 2002-06-07 | $15.81 | $16.10 | 343,400 |
| 2002-06-06 | $16.48 | $16.79 | 76,300 |
| 2002-06-05 | $16.75 | $17.06 | 118,900 |
| 2002-06-04 | $16.73 | $17.04 | 215,300 |
| 2002-06-03 | $16.65 | $16.96 | 289,800 |
| 2002-05-31 | $17.17 | $17.49 | 303,300 |
| 2002-05-30 | $16.62 | $16.93 | 211,600 |
| 2002-05-29 | $16.80 | $17.11 | 90,600 |
| 2002-05-28 | $17.25 | $17.57 | 135,600 |
| 2002-05-24 | $16.90 | $17.21 | 122,800 |
| 2002-05-23 | $17.13 | $17.45 | 131,400 |
| 2002-05-22 | $17.30 | $17.62 | 105,100 |
| 2002-05-21 | $17.40 | $17.72 | 137,500 |
| 2002-05-20 | $17.72 | $18.05 | 88,000 |
| 2002-05-17 | $18.60 | $18.95 | 172,500 |
| 2002-05-16 | $18.30 | $18.64 | 141,900 |
| 2002-05-15 | $18.10 | $18.44 | 129,500 |
| 2002-05-14 | $18.15 | $18.49 | 283,200 |
| 2002-05-13 | $17.00 | $17.32 | 586,600 |
| 2002-05-10 | $16.00 | $16.30 | 320,400 |
| 2002-05-09 | $17.00 | $17.32 | 454,800 |
| 2002-05-08 | $18.50 | $18.84 | 233,600 |
| 2002-05-07 | $16.75 | $17.06 | 314,000 |
| 2002-05-06 | $15.75 | $16.04 | 233,000 |
| 2002-05-03 | $16.31 | $16.61 | 337,900 |
| 2002-05-02 | $17.80 | $18.13 | 212,100 |
| 2002-05-01 | $18.50 | $18.84 | 246,600 |
| 2002-04-30 | $18.04 | $18.38 | 307,000 |
| 2002-04-29 | $18.60 | $18.95 | 133,300 |
| 2002-04-26 | $18.50 | $18.84 | 147,800 |
| 2002-04-25 | $19.50 | $19.86 | 230,900 |
| 2002-04-24 | $19.59 | $19.95 | 209,400 |
| 2002-04-23 | $20.30 | $20.68 | 615,300 |
| 2002-04-22 | $20.74 | $21.13 | 269,900 |
| 2002-04-19 | $20.81 | $21.20 | 66,100 |
| 2002-04-18 | $20.60 | $20.98 | 136,900 |
| 2002-04-17 | $21.18 | $21.57 | 157,400 |
| 2002-04-16 | $21.35 | $21.75 | 133,900 |
| 2002-04-15 | $20.34 | $20.72 | 171,900 |
| 2002-04-12 | $19.88 | $20.25 | 113,400 |
| 2002-04-11 | $19.90 | $20.27 | 156,000 |
| 2002-04-10 | $21.04 | $21.43 | 269,300 |
| 2002-04-09 | $20.50 | $20.88 | 194,100 |
| 2002-04-08 | $20.75 | $21.14 | 448,000 |
| 2002-04-05 | $20.75 | $21.14 | 121,900 |
| 2002-04-04 | $21.09 | $21.48 | 161,200 |
| 2002-04-03 | $20.50 | $20.88 | 520,100 |
| 2002-04-02 | $21.75 | $22.15 | 88,800 |
| 2002-04-01 | $22.83 | $23.25 | 280,700 |
| 2002-03-28 | $22.60 | $23.02 | 97,800 |
| 2002-03-27 | $22.44 | $22.86 | 113,300 |
| 2002-03-26 | $22.50 | $22.92 | 238,700 |
| 2002-03-25 | $21.63 | $22.03 | 474,900 |
| 2002-03-22 | $21.80 | $22.21 | 238,700 |
| 2002-03-21 | $22.55 | $22.97 | 303,700 |
| 2002-03-20 | $22.19 | $22.60 | 249,600 |
| 2002-03-19 | $23.39 | $23.83 | 166,700 |
| 2002-03-18 | $22.87 | $23.30 | 247,700 |
| 2002-03-15 | $22.98 | $23.41 | 270,400 |
| 2002-03-14 | $22.10 | $22.51 | 390,300 |
| 2002-03-13 | $22.20 | $22.61 | 370,000 |
| 2002-03-12 | $22.85 | $23.28 | 243,700 |
| 2002-03-11 | $23.68 | $24.12 | 318,000 |
| 2002-03-08 | $24.49 | $24.95 | 280,900 |
| 2002-03-07 | $25.00 | $25.47 | 321,900 |
| 2002-03-06 | $24.85 | $25.31 | 666,700 |
| 2002-03-05 | $23.70 | $24.14 | 792,600 |
| 2002-03-04 | $25.24 | $25.71 | 763,800 |
| 2002-03-01 | $24.16 | $24.61 | 557,400 |
| 2002-02-28 | $22.75 | $23.17 | 339,400 |
| 2002-02-27 | $22.82 | $23.24 | 695,900 |
| 2002-02-26 | $22.05 | $22.46 | 182,700 |
| 2002-02-25 | $21.88 | $22.29 | 145,200 |
| 2002-02-22 | $20.60 | $20.98 | 397,500 |
| 2002-02-21 | $20.73 | $21.12 | 436,000 |
| 2002-02-20 | $22.21 | $22.62 | 108,000 |
| 2002-02-19 | $22.23 | $22.64 | 225,400 |
| 2002-02-15 | $21.95 | $22.36 | 157,300 |
| 2002-02-14 | $22.62 | $23.04 | 239,200 |
| 2002-02-13 | $22.56 | $22.98 | 222,800 |
| 2002-02-12 | $21.85 | $22.26 | 148,300 |
| 2002-02-11 | $22.45 | $22.87 | 241,100 |
| 2002-02-08 | $21.85 | $22.26 | 242,000 |
| 2002-02-07 | $20.94 | $21.33 | 534,400 |
| 2002-02-06 | $19.97 | $20.34 | 254,400 |
| 2002-02-05 | $20.83 | $21.22 | 199,400 |
| 2002-02-04 | $21.41 | $21.81 | 135,200 |
| 2002-02-01 | $21.31 | $21.71 | 97,300 |
| 2002-01-31 | $21.66 | $22.06 | 207,500 |
| 2002-01-30 | $20.94 | $21.33 | 232,900 |
| 2002-01-29 | $19.83 | $20.20 | 202,500 |
| 2002-01-28 | $20.31 | $20.69 | 189,100 |
| 2002-01-25 | $20.65 | $21.03 | 75,700 |
| 2002-01-24 | $20.95 | $21.34 | 168,900 |
| 2002-01-23 | $20.90 | $21.29 | 229,300 |
| 2002-01-22 | $20.25 | $20.63 | 274,200 |
| 2002-01-18 | $20.45 | $20.83 | 406,000 |
| 2002-01-17 | $21.60 | $22.00 | 226,700 |
| 2002-01-16 | $21.16 | $21.55 | 288,500 |
| 2002-01-15 | $22.41 | $22.83 | 313,100 |
| 2002-01-14 | $22.11 | $22.52 | 398,200 |
| 2002-01-11 | $22.75 | $23.17 | 304,500 |
| 2002-01-10 | $22.26 | $22.67 | 350,100 |
| 2002-01-09 | $22.35 | $22.77 | 351,300 |
| 2002-01-08 | $22.07 | $22.48 | 422,600 |
| 2002-01-07 | $23.36 | $23.79 | 232,200 |
| 2002-01-04 | $24.10 | $24.55 | 453,200 |
| 2002-01-03 | $24.01 | $24.46 | 601,300 |
| 2002-01-02 | $22.30 | $22.71 | 503,700 |