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
- 1984-08-23 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 | $7.26 | $7.26 | 672,100 |
| 2002-12-30 | $6.85 | $6.85 | 311,900 |
| 2002-12-27 | $6.76 | $6.76 | 448,000 |
| 2002-12-26 | $6.76 | $6.76 | 928,200 |
| 2002-12-24 | $6.35 | $6.35 | 83,800 |
| 2002-12-23 | $6.37 | $6.37 | 939,700 |
| 2002-12-20 | $6.28 | $6.28 | 1,904,900 |
| 2002-12-19 | $5.55 | $5.55 | 910,600 |
| 2002-12-18 | $5.76 | $5.76 | 696,300 |
| 2002-12-17 | $5.99 | $5.99 | 985,400 |
| 2002-12-16 | $6.00 | $6.00 | 552,200 |
| 2002-12-13 | $6.05 | $6.05 | 652,500 |
| 2002-12-12 | $6.28 | $6.28 | 447,300 |
| 2002-12-11 | $6.16 | $6.16 | 841,300 |
| 2002-12-10 | $5.71 | $5.71 | 718,600 |
| 2002-12-09 | $6.14 | $6.14 | 207,900 |
| 2002-12-06 | $6.40 | $6.40 | 375,400 |
| 2002-12-05 | $6.41 | $6.41 | 556,600 |
| 2002-12-04 | $6.41 | $6.41 | 599,100 |
| 2002-12-03 | $6.97 | $6.97 | 302,200 |
| 2002-12-02 | $6.88 | $6.88 | 335,300 |
| 2002-11-29 | $6.99 | $6.99 | 150,800 |
| 2002-11-27 | $6.65 | $6.65 | 508,100 |
| 2002-11-26 | $6.55 | $6.55 | 930,900 |
| 2002-11-25 | $6.41 | $6.41 | 455,600 |
| 2002-11-22 | $6.69 | $6.69 | 419,600 |
| 2002-11-21 | $6.80 | $6.80 | 327,600 |
| 2002-11-20 | $6.29 | $6.29 | 396,700 |
| 2002-11-19 | $6.09 | $6.09 | 1,253,400 |
| 2002-11-18 | $6.05 | $6.05 | 502,700 |
| 2002-11-15 | $6.45 | $6.45 | 263,700 |
| 2002-11-14 | $6.98 | $6.98 | 295,900 |
| 2002-11-13 | $6.87 | $6.87 | 361,300 |
| 2002-11-12 | $6.91 | $6.91 | 330,300 |
| 2002-11-11 | $6.94 | $6.94 | 283,100 |
| 2002-11-08 | $7.26 | $7.26 | 119,800 |
| 2002-11-07 | $7.31 | $7.31 | 170,000 |
| 2002-11-06 | $7.50 | $7.50 | 224,400 |
| 2002-11-05 | $7.47 | $7.47 | 324,900 |
| 2002-11-04 | $7.50 | $7.50 | 1,126,500 |
| 2002-11-01 | $7.57 | $7.57 | 556,800 |
| 2002-10-31 | $7.62 | $7.62 | 2,176,600 |
| 2002-10-30 | $8.19 | $8.19 | 200,600 |
| 2002-10-29 | $8.21 | $8.21 | 603,600 |
| 2002-10-28 | $8.40 | $8.40 | 664,300 |
| 2002-10-25 | $8.35 | $8.35 | 155,300 |
| 2002-10-24 | $8.26 | $8.26 | 839,900 |
| 2002-10-23 | $7.72 | $7.72 | 208,700 |
| 2002-10-22 | $7.68 | $7.68 | 169,900 |
| 2002-10-21 | $7.62 | $7.62 | 337,800 |
| 2002-10-18 | $7.90 | $7.90 | 419,900 |
| 2002-10-17 | $7.60 | $7.60 | 561,200 |
| 2002-10-16 | $7.27 | $7.27 | 431,500 |
| 2002-10-15 | $7.09 | $7.09 | 1,431,800 |
| 2002-10-14 | $6.67 | $6.67 | 186,500 |
| 2002-10-11 | $6.62 | $6.62 | 315,300 |
| 2002-10-10 | $6.63 | $6.63 | 281,200 |
| 2002-10-09 | $6.86 | $6.86 | 148,900 |
| 2002-10-08 | $6.95 | $6.95 | 120,100 |
| 2002-10-07 | $6.84 | $6.84 | 405,300 |
| 2002-10-04 | $6.98 | $6.98 | 214,200 |
| 2002-10-03 | $7.03 | $7.03 | 409,500 |
| 2002-10-02 | $6.91 | $6.91 | 350,900 |
| 2002-10-01 | $6.77 | $6.77 | 132,900 |
| 2002-09-30 | $6.70 | $6.70 | 375,100 |
| 2002-09-27 | $6.75 | $6.75 | 658,200 |
| 2002-09-26 | $6.69 | $6.69 | 88,900 |
| 2002-09-25 | $6.37 | $6.37 | 237,400 |
| 2002-09-24 | $6.36 | $6.36 | 209,100 |
| 2002-09-23 | $6.53 | $6.53 | 164,300 |
| 2002-09-20 | $6.36 | $6.36 | 315,200 |
| 2002-09-19 | $6.60 | $6.60 | 146,400 |
| 2002-09-18 | $6.80 | $6.80 | 202,700 |
| 2002-09-17 | $7.13 | $7.13 | 232,700 |
| 2002-09-16 | $7.33 | $7.33 | 282,600 |
| 2002-09-13 | $7.32 | $7.32 | 392,500 |
| 2002-09-12 | $6.89 | $6.89 | 174,200 |
| 2002-09-11 | $6.95 | $6.95 | 322,500 |
| 2002-09-10 | $6.65 | $6.65 | 160,300 |
| 2002-09-09 | $6.85 | $6.85 | 121,100 |
| 2002-09-06 | $6.98 | $6.98 | 65,900 |
| 2002-09-05 | $6.94 | $6.94 | 136,700 |
| 2002-09-04 | $6.90 | $6.90 | 170,500 |
| 2002-09-03 | $6.65 | $6.65 | 288,400 |
| 2002-08-30 | $7.24 | $7.24 | 122,100 |
| 2002-08-29 | $7.14 | $7.14 | 104,800 |
| 2002-08-28 | $7.04 | $7.04 | 58,800 |
| 2002-08-27 | $7.24 | $7.24 | 158,200 |
| 2002-08-26 | $7.24 | $7.24 | 203,200 |
| 2002-08-23 | $7.02 | $7.02 | 150,400 |
| 2002-08-22 | $7.10 | $7.10 | 235,600 |
| 2002-08-21 | $7.25 | $7.25 | 365,300 |
| 2002-08-20 | $6.98 | $6.98 | 254,400 |
| 2002-08-19 | $6.98 | $6.98 | 216,000 |
| 2002-08-16 | $7.04 | $7.04 | 151,100 |
| 2002-08-15 | $6.85 | $6.85 | 150,300 |
| 2002-08-14 | $6.44 | $6.44 | 174,100 |
| 2002-08-13 | $5.98 | $5.98 | 538,300 |
| 2002-08-12 | $6.24 | $6.24 | 239,800 |
| 2002-08-09 | $6.25 | $6.25 | 123,300 |
| 2002-08-08 | $6.25 | $6.25 | 144,900 |
| 2002-08-07 | $6.45 | $6.45 | 383,300 |
| 2002-08-06 | $6.35 | $6.35 | 376,100 |
| 2002-08-05 | $6.70 | $6.70 | 285,000 |
| 2002-08-02 | $7.34 | $7.34 | 426,700 |
| 2002-08-01 | $7.57 | $7.57 | 343,200 |
| 2002-07-31 | $7.55 | $7.55 | 756,200 |
| 2002-07-30 | $6.97 | $6.97 | 236,200 |
| 2002-07-29 | $6.93 | $6.93 | 424,200 |
| 2002-07-26 | $6.44 | $6.44 | 136,900 |
| 2002-07-25 | $6.26 | $6.26 | 230,700 |
| 2002-07-24 | $6.58 | $6.58 | 342,000 |
| 2002-07-23 | $6.23 | $6.23 | 374,900 |
| 2002-07-22 | $6.68 | $6.68 | 123,600 |
| 2002-07-19 | $6.50 | $6.50 | 216,700 |
| 2002-07-18 | $6.75 | $6.75 | 335,700 |
| 2002-07-17 | $6.64 | $6.64 | 338,800 |
| 2002-07-16 | $6.51 | $6.51 | 376,400 |
| 2002-07-15 | $6.25 | $6.25 | 562,600 |
| 2002-07-12 | $6.74 | $6.74 | 612,400 |
| 2002-07-11 | $6.65 | $6.65 | 806,300 |
| 2002-07-10 | $7.05 | $7.05 | 696,600 |
| 2002-07-09 | $7.19 | $7.19 | 382,700 |
| 2002-07-08 | $7.71 | $7.71 | 303,200 |
| 2002-07-05 | $7.99 | $7.99 | 229,300 |
| 2002-07-03 | $7.55 | $7.55 | 233,300 |
| 2002-07-02 | $7.24 | $7.24 | 501,400 |
| 2002-07-01 | $7.50 | $7.50 | 363,000 |
| 2002-06-28 | $7.94 | $7.94 | 1,548,000 |
| 2002-06-27 | $7.58 | $7.58 | 8,979,200 |
| 2002-06-26 | $7.39 | $7.39 | 599,100 |
| 2002-06-25 | $7.00 | $7.00 | 552,700 |
| 2002-06-24 | $7.69 | $7.69 | 366,700 |
| 2002-06-21 | $8.24 | $8.24 | 201,000 |
| 2002-06-20 | $8.00 | $8.00 | 258,500 |
| 2002-06-19 | $8.28 | $8.28 | 139,700 |
| 2002-06-18 | $8.42 | $8.42 | 203,500 |
| 2002-06-17 | $8.69 | $8.69 | 94,100 |
| 2002-06-14 | $8.77 | $8.77 | 116,600 |
| 2002-06-13 | $8.70 | $8.70 | 34,000 |
| 2002-06-12 | $8.90 | $8.90 | 199,500 |
| 2002-06-11 | $8.86 | $8.86 | 109,300 |
| 2002-06-10 | $9.13 | $9.13 | 142,300 |
| 2002-06-07 | $9.01 | $9.01 | 265,100 |
| 2002-06-06 | $8.70 | $8.70 | 150,700 |
| 2002-06-05 | $8.56 | $8.56 | 217,500 |
| 2002-06-04 | $8.30 | $8.30 | 161,200 |
| 2002-06-03 | $8.29 | $8.29 | 146,300 |
| 2002-05-31 | $8.50 | $8.50 | 285,500 |
| 2002-05-30 | $8.29 | $8.29 | 86,000 |
| 2002-05-29 | $8.37 | $8.37 | 82,800 |
| 2002-05-28 | $8.55 | $8.55 | 184,400 |
| 2002-05-24 | $8.25 | $8.25 | 78,900 |
| 2002-05-23 | $8.33 | $8.33 | 240,600 |
| 2002-05-22 | $8.55 | $8.55 | 184,900 |
| 2002-05-21 | $8.70 | $8.70 | 160,600 |
| 2002-05-20 | $8.71 | $8.71 | 164,400 |
| 2002-05-17 | $9.03 | $9.03 | 159,600 |
| 2002-05-16 | $9.05 | $9.05 | 142,800 |
| 2002-05-15 | $9.30 | $9.30 | 109,900 |
| 2002-05-14 | $9.14 | $9.14 | 198,600 |
| 2002-05-13 | $9.35 | $9.35 | 249,600 |
| 2002-05-10 | $9.52 | $9.52 | 120,700 |
| 2002-05-09 | $9.78 | $9.78 | 374,500 |
| 2002-05-08 | $9.75 | $9.75 | 158,300 |
| 2002-05-07 | $9.67 | $9.67 | 135,500 |
| 2002-05-06 | $9.47 | $9.47 | 179,100 |
| 2002-05-03 | $9.50 | $9.50 | 92,000 |
| 2002-05-02 | $9.60 | $9.60 | 277,500 |
| 2002-05-01 | $9.72 | $9.72 | 430,200 |
| 2002-04-30 | $9.97 | $9.97 | 449,700 |
| 2002-04-29 | $9.53 | $9.53 | 208,600 |
| 2002-04-26 | $9.91 | $9.91 | 266,300 |
| 2002-04-25 | $9.84 | $9.84 | 375,000 |
| 2002-04-24 | $9.30 | $9.30 | 246,600 |
| 2002-04-23 | $9.25 | $9.25 | 248,100 |
| 2002-04-22 | $9.09 | $9.09 | 217,700 |
| 2002-04-19 | $9.13 | $9.13 | 442,600 |
| 2002-04-18 | $8.78 | $8.78 | 172,700 |
| 2002-04-17 | $8.80 | $8.80 | 202,500 |
| 2002-04-16 | $8.78 | $8.78 | 293,700 |
| 2002-04-15 | $9.00 | $9.00 | 111,400 |
| 2002-04-12 | $8.85 | $8.85 | 209,700 |
| 2002-04-11 | $8.80 | $8.80 | 40,900 |
| 2002-04-10 | $8.85 | $8.85 | 139,700 |
| 2002-04-09 | $8.61 | $8.61 | 188,100 |
| 2002-04-08 | $8.20 | $8.20 | 215,700 |
| 2002-04-05 | $8.08 | $8.08 | 75,300 |
| 2002-04-04 | $7.84 | $7.84 | 325,500 |
| 2002-04-03 | $8.00 | $8.00 | 338,900 |
| 2002-04-02 | $8.01 | $8.01 | 203,200 |
| 2002-04-01 | $8.16 | $8.16 | 195,100 |
| 2002-03-28 | $8.37 | $8.37 | 129,500 |
| 2002-03-27 | $8.18 | $8.18 | 184,500 |
| 2002-03-26 | $8.29 | $8.29 | 166,800 |
| 2002-03-25 | $8.50 | $8.50 | 130,500 |
| 2002-03-22 | $8.79 | $8.79 | 403,800 |
| 2002-03-21 | $8.50 | $8.50 | 153,200 |
| 2002-03-20 | $8.40 | $8.40 | 306,100 |
| 2002-03-19 | $8.84 | $8.84 | 117,200 |
| 2002-03-18 | $9.20 | $9.20 | 559,900 |
| 2002-03-15 | $8.73 | $8.73 | 441,000 |
| 2002-03-14 | $9.30 | $9.30 | 137,200 |
| 2002-03-13 | $9.70 | $9.70 | 192,400 |
| 2002-03-12 | $9.85 | $9.85 | 261,700 |
| 2002-03-11 | $9.89 | $9.89 | 184,400 |
| 2002-03-08 | $9.98 | $9.98 | 198,700 |
| 2002-03-07 | $10.05 | $10.05 | 473,100 |
| 2002-03-06 | $9.99 | $9.99 | 540,600 |
| 2002-03-05 | $9.83 | $9.83 | 421,000 |
| 2002-03-04 | $9.95 | $9.95 | 838,000 |
| 2002-03-01 | $9.60 | $9.60 | 367,300 |
| 2002-02-28 | $9.44 | $9.44 | 221,400 |
| 2002-02-27 | $9.37 | $9.37 | 452,300 |
| 2002-02-26 | $9.38 | $9.38 | 295,800 |
| 2002-02-25 | $9.13 | $9.13 | 629,600 |
| 2002-02-22 | $9.35 | $9.35 | 476,200 |
| 2002-02-21 | $9.50 | $9.50 | 622,500 |
| 2002-02-20 | $9.58 | $9.58 | 1,153,000 |
| 2002-02-19 | $9.22 | $9.22 | 808,400 |
| 2002-02-15 | $8.85 | $8.85 | 388,500 |
| 2002-02-14 | $9.20 | $9.20 | 628,600 |
| 2002-02-13 | $9.07 | $9.07 | 906,500 |
| 2002-02-12 | $8.64 | $8.64 | 155,100 |
| 2002-02-11 | $9.00 | $9.00 | 271,300 |
| 2002-02-08 | $8.98 | $8.98 | 229,700 |
| 2002-02-07 | $8.76 | $8.76 | 181,100 |
| 2002-02-06 | $8.98 | $8.98 | 224,100 |
| 2002-02-05 | $9.05 | $9.05 | 473,400 |
| 2002-02-04 | $9.41 | $9.41 | 984,700 |
| 2002-02-01 | $9.52 | $9.52 | 917,900 |
| 2002-01-31 | $9.10 | $9.10 | 900,500 |
| 2002-01-30 | $9.05 | $9.05 | 334,300 |
| 2002-01-29 | $8.97 | $8.97 | 1,244,600 |
| 2002-01-28 | $8.92 | $8.92 | 743,600 |
| 2002-01-25 | $8.74 | $8.74 | 508,600 |
| 2002-01-24 | $8.17 | $8.17 | 161,600 |
| 2002-01-23 | $8.18 | $8.18 | 579,000 |
| 2002-01-22 | $8.13 | $8.13 | 301,500 |
| 2002-01-18 | $8.15 | $8.15 | 91,000 |
| 2002-01-17 | $8.25 | $8.25 | 133,500 |
| 2002-01-16 | $8.10 | $8.10 | 179,000 |
| 2002-01-15 | $8.40 | $8.40 | 114,500 |
| 2002-01-14 | $8.84 | $8.84 | 733,800 |
| 2002-01-11 | $8.18 | $8.18 | 309,900 |
| 2002-01-10 | $8.27 | $8.27 | 610,300 |
| 2002-01-09 | $8.52 | $8.52 | 183,000 |
| 2002-01-08 | $8.75 | $8.75 | 287,300 |
| 2002-01-07 | $8.45 | $8.45 | 448,500 |
| 2002-01-04 | $8.50 | $8.50 | 382,500 |
| 2002-01-03 | $8.72 | $8.72 | 351,400 |
| 2002-01-02 | $8.58 | $8.58 | 102,900 |