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
- 1980-03-28 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 | $7.14 | $8.04 | 100,000 |
| 2002-12-30 | $7.24 | $8.15 | 84,000 |
| 2002-12-27 | $7.29 | $8.20 | 58,400 |
| 2002-12-26 | $7.40 | $8.33 | 110,400 |
| 2002-12-24 | $7.30 | $8.21 | 61,600 |
| 2002-12-23 | $7.21 | $8.11 | 83,200 |
| 2002-12-20 | $7.22 | $8.12 | 132,800 |
| 2002-12-19 | $7.15 | $8.05 | 140,000 |
| 2002-12-18 | $7.19 | $8.09 | 284,000 |
| 2002-12-17 | $7.44 | $8.37 | 203,200 |
| 2002-12-16 | $7.49 | $8.42 | 376,800 |
| 2002-12-13 | $7.42 | $8.35 | 181,600 |
| 2002-12-12 | $7.63 | $8.58 | 87,200 |
| 2002-12-11 | $7.65 | $8.61 | 92,800 |
| 2002-12-10 | $7.86 | $8.84 | 142,400 |
| 2002-12-09 | $7.80 | $8.77 | 219,200 |
| 2002-12-06 | $7.86 | $8.85 | 247,200 |
| 2002-12-05 | $7.67 | $8.63 | 192,800 |
| 2002-12-04 | $7.86 | $8.85 | 253,600 |
| 2002-12-03 | $8.07 | $9.08 | 280,000 |
| 2002-12-02 | $8.29 | $9.32 | 255,200 |
| 2002-11-29 | $8.15 | $9.17 | 134,400 |
| 2002-11-27 | $7.92 | $8.91 | 232,800 |
| 2002-11-26 | $7.81 | $8.79 | 208,000 |
| 2002-11-25 | $7.82 | $8.80 | 514,400 |
| 2002-11-22 | $7.59 | $8.53 | 191,200 |
| 2002-11-21 | $7.67 | $8.63 | 525,600 |
| 2002-11-20 | $7.40 | $8.33 | 281,600 |
| 2002-11-19 | $7.14 | $8.04 | 257,600 |
| 2002-11-18 | $7.15 | $8.04 | 420,800 |
| 2002-11-15 | $7.34 | $8.26 | 285,600 |
| 2002-11-14 | $7.08 | $7.97 | 516,000 |
| 2002-11-13 | $7.04 | $7.92 | 332,000 |
| 2002-11-12 | $7.36 | $8.28 | 266,400 |
| 2002-11-11 | $7.34 | $8.26 | 495,200 |
| 2002-11-08 | $7.69 | $8.66 | 92,800 |
| 2002-11-07 | $7.87 | $8.85 | 208,800 |
| 2002-11-06 | $7.90 | $8.89 | 393,600 |
| 2002-11-05 | $7.76 | $8.73 | 194,400 |
| 2002-11-04 | $7.65 | $8.61 | 559,200 |
| 2002-11-01 | $7.49 | $8.42 | 80,000 |
| 2002-10-31 | $7.38 | $8.30 | 469,600 |
| 2002-10-30 | $7.66 | $8.62 | 151,200 |
| 2002-10-29 | $7.63 | $8.58 | 256,800 |
| 2002-10-28 | $7.57 | $8.51 | 125,600 |
| 2002-10-25 | $7.61 | $8.56 | 150,400 |
| 2002-10-24 | $7.48 | $8.41 | 302,400 |
| 2002-10-23 | $7.86 | $8.84 | 250,400 |
| 2002-10-22 | $7.61 | $8.56 | 399,200 |
| 2002-10-21 | $7.87 | $8.86 | 195,200 |
| 2002-10-18 | $7.85 | $8.83 | 129,600 |
| 2002-10-17 | $7.73 | $8.70 | 366,400 |
| 2002-10-16 | $7.59 | $8.54 | 282,400 |
| 2002-10-15 | $7.89 | $8.88 | 540,000 |
| 2002-10-14 | $7.61 | $8.56 | 256,000 |
| 2002-10-11 | $7.70 | $8.67 | 369,600 |
| 2002-10-10 | $7.68 | $8.64 | 204,000 |
| 2002-10-09 | $7.38 | $8.30 | 362,400 |
| 2002-10-08 | $7.61 | $8.56 | 157,600 |
| 2002-10-07 | $7.50 | $8.44 | 102,400 |
| 2002-10-04 | $7.96 | $8.96 | 242,400 |
| 2002-10-03 | $7.85 | $8.83 | 177,600 |
| 2002-10-02 | $7.95 | $8.94 | 416,000 |
| 2002-10-01 | $8.28 | $9.31 | 305,600 |
| 2002-09-30 | $8.20 | $9.22 | 439,200 |
| 2002-09-27 | $8.31 | $9.35 | 208,000 |
| 2002-09-26 | $8.41 | $9.47 | 119,200 |
| 2002-09-25 | $8.35 | $9.39 | 128,800 |
| 2002-09-24 | $8.13 | $9.11 | 860,800 |
| 2002-09-23 | $8.15 | $9.13 | 184,000 |
| 2002-09-20 | $8.51 | $9.54 | 288,000 |
| 2002-09-19 | $8.87 | $9.94 | 152,000 |
| 2002-09-18 | $9.08 | $10.17 | 365,600 |
| 2002-09-17 | $8.48 | $9.51 | 244,000 |
| 2002-09-16 | $8.36 | $9.37 | 32,800 |
| 2002-09-13 | $8.48 | $9.51 | 88,000 |
| 2002-09-12 | $8.70 | $9.76 | 69,600 |
| 2002-09-11 | $8.82 | $9.88 | 82,400 |
| 2002-09-10 | $8.78 | $9.84 | 157,600 |
| 2002-09-09 | $8.87 | $9.94 | 276,000 |
| 2002-09-06 | $8.65 | $9.70 | 715,200 |
| 2002-09-05 | $8.43 | $9.45 | 252,000 |
| 2002-09-04 | $8.46 | $9.48 | 279,200 |
| 2002-09-03 | $8.34 | $9.35 | 308,000 |
| 2002-08-30 | $8.74 | $9.80 | 141,600 |
| 2002-08-29 | $8.70 | $9.75 | 320,800 |
| 2002-08-28 | $8.88 | $9.95 | 84,000 |
| 2002-08-27 | $9.15 | $10.26 | 48,000 |
| 2002-08-26 | $9.31 | $10.44 | 148,800 |
| 2002-08-23 | $9.06 | $10.16 | 92,800 |
| 2002-08-22 | $9.30 | $10.42 | 87,200 |
| 2002-08-21 | $9.23 | $10.35 | 101,600 |
| 2002-08-20 | $9.13 | $10.23 | 97,600 |
| 2002-08-19 | $9.21 | $10.33 | 146,400 |
| 2002-08-16 | $9.28 | $10.40 | 62,400 |
| 2002-08-15 | $9.19 | $10.30 | 76,800 |
| 2002-08-14 | $9.10 | $10.20 | 274,400 |
| 2002-08-13 | $8.78 | $9.84 | 166,400 |
| 2002-08-12 | $8.75 | $9.81 | 104,000 |
| 2002-08-09 | $9.00 | $10.09 | 179,200 |
| 2002-08-08 | $8.76 | $9.82 | 250,400 |
| 2002-08-07 | $8.59 | $9.63 | 216,800 |
| 2002-08-06 | $8.33 | $9.33 | 257,600 |
| 2002-08-05 | $8.22 | $9.22 | 216,800 |
| 2002-08-02 | $8.14 | $9.12 | 124,000 |
| 2002-08-01 | $8.31 | $9.32 | 156,800 |
| 2002-07-31 | $8.38 | $9.39 | 64,800 |
| 2002-07-30 | $8.68 | $9.72 | 312,800 |
| 2002-07-29 | $8.44 | $9.46 | 627,200 |
| 2002-07-26 | $8.34 | $9.35 | 106,400 |
| 2002-07-25 | $8.56 | $9.60 | 255,200 |
| 2002-07-24 | $8.71 | $9.77 | 554,400 |
| 2002-07-23 | $8.94 | $10.02 | 228,000 |
| 2002-07-22 | $9.00 | $10.09 | 164,000 |
| 2002-07-19 | $9.14 | $10.24 | 119,200 |
| 2002-07-18 | $9.45 | $10.59 | 240,800 |
| 2002-07-17 | $9.13 | $10.23 | 273,600 |
| 2002-07-16 | $9.03 | $10.12 | 64,800 |
| 2002-07-15 | $9.16 | $10.26 | 108,800 |
| 2002-07-12 | $9.16 | $10.26 | 99,200 |
| 2002-07-11 | $9.07 | $10.17 | 147,200 |
| 2002-07-10 | $9.05 | $10.14 | 160,000 |
| 2002-07-09 | $9.23 | $10.35 | 180,000 |
| 2002-07-08 | $9.36 | $10.49 | 96,800 |
| 2002-07-05 | $9.44 | $10.58 | 63,200 |
| 2002-07-03 | $9.19 | $10.30 | 815,200 |
| 2002-07-02 | $8.89 | $9.96 | 196,000 |
| 2002-07-01 | $8.88 | $9.95 | 352,800 |
| 2002-06-28 | $9.20 | $10.31 | 224,000 |
| 2002-06-27 | $8.84 | $9.91 | 98,400 |
| 2002-06-26 | $8.56 | $9.59 | 265,600 |
| 2002-06-25 | $8.65 | $9.69 | 168,000 |
| 2002-06-24 | $8.53 | $9.56 | 377,600 |
| 2002-06-21 | $8.25 | $9.25 | 233,600 |
| 2002-06-20 | $8.37 | $9.38 | 160,800 |
| 2002-06-19 | $8.28 | $9.28 | 502,400 |
| 2002-06-18 | $8.79 | $9.85 | 393,600 |
| 2002-06-17 | $9.04 | $10.13 | 333,600 |
| 2002-06-14 | $8.83 | $9.90 | 125,600 |
| 2002-06-13 | $8.91 | $9.98 | 230,400 |
| 2002-06-12 | $9.10 | $10.20 | 192,800 |
| 2002-06-11 | $9.13 | $10.23 | 54,400 |
| 2002-06-10 | $9.09 | $10.19 | 92,800 |
| 2002-06-07 | $9.25 | $10.37 | 204,800 |
| 2002-06-06 | $9.21 | $10.32 | 71,200 |
| 2002-06-05 | $9.44 | $10.58 | 134,400 |
| 2002-06-04 | $9.54 | $10.70 | 180,800 |
| 2002-06-03 | $9.78 | $10.96 | 238,400 |
| 2002-05-31 | $10.00 | $11.21 | 197,600 |
| 2002-05-30 | $9.95 | $11.15 | 372,800 |
| 2002-05-29 | $9.80 | $10.99 | 193,600 |
| 2002-05-28 | $9.98 | $11.18 | 176,800 |
| 2002-05-24 | $9.79 | $10.97 | 264,000 |
| 2002-05-23 | $9.81 | $10.99 | 152,000 |
| 2002-05-22 | $10.00 | $11.21 | 593,600 |
| 2002-05-21 | $9.65 | $10.81 | 203,200 |
| 2002-05-20 | $9.75 | $10.93 | 357,600 |
| 2002-05-17 | $9.59 | $10.75 | 194,400 |
| 2002-05-16 | $9.31 | $10.43 | 252,800 |
| 2002-05-15 | $9.28 | $10.40 | 336,800 |
| 2002-05-14 | $8.96 | $10.04 | 407,200 |
| 2002-05-13 | $8.97 | $10.05 | 145,600 |
| 2002-05-10 | $8.78 | $9.84 | 298,400 |
| 2002-05-09 | $8.79 | $9.85 | 252,000 |
| 2002-05-08 | $9.00 | $10.09 | 496,000 |
| 2002-05-07 | $8.38 | $9.39 | 160,800 |
| 2002-05-06 | $8.54 | $9.58 | 103,200 |
| 2002-05-03 | $8.65 | $9.70 | 136,000 |
| 2002-05-02 | $8.65 | $9.70 | 112,800 |
| 2002-05-01 | $8.69 | $9.74 | 134,400 |
| 2002-04-30 | $8.55 | $9.58 | 126,400 |
| 2002-04-29 | $8.32 | $9.33 | 86,400 |
| 2002-04-26 | $8.41 | $9.43 | 110,400 |
| 2002-04-25 | $8.55 | $9.58 | 164,800 |
| 2002-04-24 | $8.53 | $9.56 | 152,800 |
| 2002-04-23 | $8.55 | $9.58 | 202,400 |
| 2002-04-22 | $8.51 | $9.53 | 240,000 |
| 2002-04-19 | $8.25 | $9.25 | 138,400 |
| 2002-04-18 | $8.55 | $9.58 | 368,000 |
| 2002-04-17 | $8.63 | $9.67 | 133,600 |
| 2002-04-16 | $8.59 | $9.63 | 440,800 |
| 2002-04-15 | $8.00 | $8.97 | 57,600 |
| 2002-04-12 | $7.94 | $8.90 | 82,400 |
| 2002-04-11 | $8.13 | $9.11 | 192,000 |
| 2002-04-10 | $8.36 | $9.37 | 371,200 |
| 2002-04-09 | $8.19 | $9.18 | 361,600 |
| 2002-04-08 | $8.51 | $9.54 | 167,200 |
| 2002-04-05 | $8.52 | $9.55 | 55,200 |
| 2002-04-04 | $8.58 | $9.61 | 340,800 |
| 2002-04-03 | $8.69 | $9.74 | 74,400 |
| 2002-04-02 | $8.46 | $9.48 | 201,600 |
| 2002-04-01 | $8.49 | $9.51 | 241,600 |
| 2002-03-28 | $8.75 | $9.81 | 176,800 |
| 2002-03-27 | $8.69 | $9.74 | 124,000 |
| 2002-03-26 | $8.70 | $9.75 | 139,200 |
| 2002-03-25 | $8.53 | $9.53 | 313,600 |
| 2002-03-22 | $9.01 | $10.07 | 129,600 |
| 2002-03-21 | $9.14 | $10.21 | 184,800 |
| 2002-03-20 | $8.94 | $9.98 | 172,800 |
| 2002-03-19 | $9.40 | $10.50 | 108,000 |
| 2002-03-18 | $9.31 | $10.40 | 287,200 |
| 2002-03-15 | $9.59 | $10.72 | 209,600 |
| 2002-03-14 | $9.27 | $10.36 | 176,000 |
| 2002-03-13 | $8.79 | $9.81 | 184,000 |
| 2002-03-12 | $9.23 | $10.31 | 430,400 |
| 2002-03-11 | $9.75 | $10.89 | 427,200 |
| 2002-03-08 | $9.50 | $10.61 | 469,600 |
| 2002-03-07 | $8.94 | $9.98 | 380,000 |
| 2002-03-06 | $8.61 | $9.62 | 284,800 |
| 2002-03-05 | $8.33 | $9.30 | 336,000 |
| 2002-03-04 | $8.56 | $9.57 | 369,600 |
| 2002-03-01 | $7.98 | $8.92 | 548,800 |
| 2002-02-28 | $7.44 | $8.31 | 188,000 |
| 2002-02-27 | $7.38 | $8.24 | 285,600 |
| 2002-02-26 | $7.17 | $8.01 | 35,200 |
| 2002-02-25 | $7.39 | $8.25 | 388,800 |
| 2002-02-22 | $7.19 | $8.03 | 232,000 |
| 2002-02-21 | $6.92 | $7.73 | 744,000 |
| 2002-02-20 | $6.85 | $7.66 | 297,600 |
| 2002-02-19 | $6.88 | $7.68 | 182,400 |
| 2002-02-15 | $7.29 | $8.14 | 252,800 |
| 2002-02-14 | $7.36 | $8.23 | 462,400 |
| 2002-02-13 | $7.14 | $7.97 | 344,000 |
| 2002-02-12 | $7.06 | $7.89 | 198,400 |
| 2002-02-11 | $7.01 | $7.83 | 290,400 |
| 2002-02-08 | $6.81 | $7.61 | 256,000 |
| 2002-02-07 | $6.88 | $7.68 | 269,600 |
| 2002-02-06 | $6.79 | $7.58 | 266,400 |
| 2002-02-05 | $6.86 | $7.66 | 231,200 |
| 2002-02-04 | $6.87 | $7.67 | 553,600 |
| 2002-02-01 | $7.08 | $7.91 | 453,600 |
| 2002-01-31 | $7.37 | $8.23 | 167,200 |
| 2002-01-30 | $7.48 | $8.35 | 404,800 |
| 2002-01-29 | $7.33 | $8.19 | 403,200 |
| 2002-01-28 | $7.70 | $8.60 | 194,400 |
| 2002-01-25 | $7.69 | $8.59 | 287,200 |
| 2002-01-24 | $7.53 | $8.41 | 412,800 |
| 2002-01-23 | $7.49 | $8.36 | 329,600 |
| 2002-01-22 | $7.34 | $8.20 | 548,800 |
| 2002-01-18 | $7.63 | $8.52 | 270,400 |
| 2002-01-17 | $7.70 | $8.60 | 479,200 |
| 2002-01-16 | $7.44 | $8.31 | 401,600 |
| 2002-01-15 | $7.49 | $8.36 | 1,000,800 |
| 2002-01-14 | $7.75 | $8.66 | 208,000 |
| 2002-01-11 | $7.81 | $8.73 | 361,600 |
| 2002-01-10 | $8.13 | $9.08 | 884,800 |
| 2002-01-09 | $8.47 | $9.46 | 331,200 |
| 2002-01-08 | $8.55 | $9.55 | 287,200 |
| 2002-01-07 | $8.74 | $9.76 | 271,200 |
| 2002-01-04 | $8.81 | $9.84 | 731,200 |
| 2002-01-03 | $8.52 | $9.52 | 480,000 |
| 2002-01-02 | $8.31 | $9.29 | 172,800 |