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
- 1990-11-26 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 | $7.41 | $9.81 | 100,650 |
| 2002-12-30 | $7.32 | $9.69 | 211,530 |
| 2002-12-27 | $7.52 | $9.95 | 102,300 |
| 2002-12-26 | $7.65 | $10.07 | 173,580 |
| 2002-12-24 | $7.70 | $10.14 | 100,650 |
| 2002-12-23 | $7.42 | $9.78 | 109,230 |
| 2002-12-20 | $7.38 | $9.72 | 143,880 |
| 2002-12-19 | $7.46 | $9.83 | 251,790 |
| 2002-12-18 | $7.48 | $9.86 | 420,090 |
| 2002-12-17 | $7.82 | $10.30 | 460,680 |
| 2002-12-16 | $8.06 | $10.62 | 856,680 |
| 2002-12-13 | $8.24 | $10.86 | 923,340 |
| 2002-12-12 | $8.17 | $10.76 | 1,403,490 |
| 2002-12-11 | $7.58 | $9.99 | 704,880 |
| 2002-12-10 | $7.35 | $9.68 | 127,380 |
| 2002-12-09 | $7.24 | $9.54 | 166,980 |
| 2002-12-06 | $7.29 | $9.60 | 463,980 |
| 2002-12-05 | $7.42 | $9.78 | 462,990 |
| 2002-12-04 | $7.29 | $9.60 | 559,020 |
| 2002-12-03 | $7.39 | $9.74 | 1,035,210 |
| 2002-12-02 | $6.80 | $8.96 | 557,700 |
| 2002-11-29 | $6.51 | $8.58 | 109,560 |
| 2002-11-27 | $6.39 | $8.42 | 765,600 |
| 2002-11-26 | $6.52 | $8.58 | 1,078,770 |
| 2002-11-25 | $6.77 | $8.51 | 738,210 |
| 2002-11-22 | $6.19 | $7.79 | 416,460 |
| 2002-11-21 | $6.22 | $7.82 | 991,650 |
| 2002-11-20 | $6.22 | $7.82 | 373,230 |
| 2002-11-19 | $6.22 | $7.83 | 120,450 |
| 2002-11-18 | $6.27 | $7.89 | 627,330 |
| 2002-11-15 | $6.28 | $7.90 | 461,340 |
| 2002-11-14 | $6.36 | $8.01 | 853,050 |
| 2002-11-13 | $6.42 | $8.08 | 1,537,800 |
| 2002-11-12 | $6.23 | $7.84 | 107,250 |
| 2002-11-11 | $6.23 | $7.84 | 115,500 |
| 2002-11-08 | $6.22 | $7.83 | 134,640 |
| 2002-11-07 | $6.21 | $7.81 | 391,380 |
| 2002-11-06 | $6.23 | $7.84 | 119,790 |
| 2002-11-05 | $6.21 | $7.82 | 162,360 |
| 2002-11-04 | $6.14 | $7.72 | 676,830 |
| 2002-11-01 | $6.14 | $7.72 | 35,640 |
| 2002-10-31 | $6.14 | $7.72 | 133,980 |
| 2002-10-30 | $6.17 | $7.76 | 68,970 |
| 2002-10-29 | $6.13 | $7.71 | 39,600 |
| 2002-10-28 | $6.14 | $7.73 | 158,070 |
| 2002-10-25 | $6.05 | $7.62 | 48,180 |
| 2002-10-24 | $6.07 | $7.64 | 32,670 |
| 2002-10-23 | $6.15 | $7.74 | 44,220 |
| 2002-10-22 | $6.15 | $7.74 | 104,280 |
| 2002-10-21 | $6.23 | $7.84 | 155,430 |
| 2002-10-18 | $6.18 | $7.77 | 138,930 |
| 2002-10-17 | $6.16 | $7.76 | 165,660 |
| 2002-10-16 | $6.03 | $7.59 | 157,080 |
| 2002-10-15 | $5.98 | $7.53 | 128,040 |
| 2002-10-14 | $5.79 | $7.29 | 27,390 |
| 2002-10-11 | $5.69 | $7.16 | 19,140 |
| 2002-10-10 | $5.71 | $7.18 | 46,200 |
| 2002-10-09 | $5.82 | $7.32 | 65,670 |
| 2002-10-08 | $5.85 | $7.36 | 41,580 |
| 2002-10-07 | $5.69 | $7.16 | 240,570 |
| 2002-10-04 | $5.72 | $7.20 | 138,930 |
| 2002-10-03 | $5.72 | $7.20 | 74,580 |
| 2002-10-02 | $5.61 | $7.05 | 80,520 |
| 2002-10-01 | $5.62 | $7.07 | 80,190 |
| 2002-09-30 | $5.36 | $6.75 | 66,660 |
| 2002-09-27 | $5.33 | $6.71 | 42,570 |
| 2002-09-26 | $5.36 | $6.75 | 54,780 |
| 2002-09-25 | $5.25 | $6.57 | 29,370 |
| 2002-09-24 | $5.24 | $6.54 | 172,920 |
| 2002-09-23 | $5.35 | $6.68 | 65,340 |
| 2002-09-20 | $5.52 | $6.89 | 27,720 |
| 2002-09-19 | $5.47 | $6.84 | 69,300 |
| 2002-09-18 | $5.64 | $7.05 | 49,830 |
| 2002-09-17 | $5.73 | $7.16 | 45,870 |
| 2002-09-16 | $5.73 | $7.16 | 15,840 |
| 2002-09-13 | $5.77 | $7.21 | 47,190 |
| 2002-09-12 | $5.82 | $7.27 | 59,070 |
| 2002-09-11 | $5.84 | $7.30 | 19,800 |
| 2002-09-10 | $5.81 | $7.26 | 31,680 |
| 2002-09-09 | $5.82 | $7.27 | 13,860 |
| 2002-09-06 | $5.94 | $7.43 | 51,810 |
| 2002-09-05 | $5.83 | $7.29 | 20,460 |
| 2002-09-04 | $5.88 | $7.35 | 29,700 |
| 2002-09-03 | $5.82 | $7.28 | 49,170 |
| 2002-08-30 | $6.03 | $7.53 | 26,070 |
| 2002-08-29 | $5.97 | $7.46 | 20,460 |
| 2002-08-28 | $5.97 | $7.46 | 21,120 |
| 2002-08-27 | $6.04 | $7.55 | 24,090 |
| 2002-08-26 | $6.12 | $7.65 | 20,790 |
| 2002-08-23 | $6.13 | $7.66 | 34,650 |
| 2002-08-22 | $6.24 | $7.80 | 49,170 |
| 2002-08-21 | $6.14 | $7.67 | 16,170 |
| 2002-08-20 | $6.06 | $7.58 | 50,490 |
| 2002-08-19 | $6.12 | $7.65 | 58,410 |
| 2002-08-16 | $6.13 | $7.66 | 142,890 |
| 2002-08-15 | $5.87 | $7.33 | 14,190 |
| 2002-08-14 | $5.85 | $7.31 | 76,560 |
| 2002-08-13 | $5.82 | $7.27 | 12,540 |
| 2002-08-12 | $5.85 | $7.31 | 53,130 |
| 2002-08-09 | $5.80 | $7.24 | 23,430 |
| 2002-08-08 | $5.71 | $7.13 | 22,770 |
| 2002-08-07 | $5.61 | $7.01 | 99,990 |
| 2002-08-06 | $5.71 | $7.14 | 40,590 |
| 2002-08-05 | $5.61 | $7.01 | 54,780 |
| 2002-08-02 | $5.72 | $7.15 | 49,500 |
| 2002-08-01 | $5.79 | $7.23 | 40,590 |
| 2002-07-31 | $5.93 | $7.41 | 78,210 |
| 2002-07-30 | $5.82 | $7.28 | 114,510 |
| 2002-07-29 | $5.72 | $7.14 | 271,590 |
| 2002-07-26 | $5.44 | $6.80 | 61,710 |
| 2002-07-25 | $5.39 | $6.73 | 55,770 |
| 2002-07-24 | $5.00 | $6.25 | 180,510 |
| 2002-07-23 | $4.85 | $6.06 | 191,400 |
| 2002-07-22 | $5.08 | $6.34 | 165,330 |
| 2002-07-19 | $5.45 | $6.81 | 134,310 |
| 2002-07-18 | $5.69 | $7.11 | 22,770 |
| 2002-07-17 | $5.76 | $7.19 | 44,550 |
| 2002-07-16 | $5.76 | $7.19 | 27,390 |
| 2002-07-15 | $5.76 | $7.19 | 39,930 |
| 2002-07-12 | $5.76 | $7.20 | 12,540 |
| 2002-07-11 | $5.74 | $7.17 | 79,530 |
| 2002-07-10 | $5.91 | $7.39 | 34,980 |
| 2002-07-09 | $6.05 | $7.55 | 244,200 |
| 2002-07-08 | $5.97 | $7.46 | 36,960 |
| 2002-07-05 | $6.05 | $7.55 | 35,970 |
| 2002-07-03 | $5.81 | $7.26 | 29,370 |
| 2002-07-02 | $5.83 | $7.29 | 37,290 |
| 2002-07-01 | $5.98 | $7.48 | 55,770 |
| 2002-06-28 | $5.98 | $7.47 | 30,690 |
| 2002-06-27 | $5.91 | $7.38 | 36,960 |
| 2002-06-26 | $5.71 | $7.14 | 48,180 |
| 2002-06-25 | $5.94 | $7.37 | 39,930 |
| 2002-06-24 | $5.83 | $7.24 | 71,280 |
| 2002-06-21 | $5.81 | $7.21 | 192,390 |
| 2002-06-20 | $5.86 | $7.28 | 177,210 |
| 2002-06-19 | $5.93 | $7.37 | 94,050 |
| 2002-06-18 | $6.08 | $7.56 | 53,130 |
| 2002-06-17 | $6.07 | $7.54 | 214,170 |
| 2002-06-14 | $5.89 | $7.32 | 516,450 |
| 2002-06-13 | $5.98 | $7.43 | 262,350 |
| 2002-06-12 | $6.25 | $7.76 | 129,030 |
| 2002-06-11 | $6.45 | $8.01 | 86,790 |
| 2002-06-10 | $6.38 | $7.93 | 111,870 |
| 2002-06-07 | $6.59 | $8.19 | 248,160 |
| 2002-06-06 | $6.78 | $8.42 | 64,350 |
| 2002-06-05 | $6.80 | $8.45 | 72,270 |
| 2002-06-04 | $6.82 | $8.47 | 77,550 |
| 2002-06-03 | $6.76 | $8.40 | 48,510 |
| 2002-05-31 | $6.81 | $8.46 | 47,850 |
| 2002-05-30 | $6.82 | $8.47 | 116,820 |
| 2002-05-29 | $6.83 | $8.48 | 95,040 |
| 2002-05-28 | $6.78 | $8.42 | 130,680 |
| 2002-05-24 | $6.76 | $8.39 | 108,570 |
| 2002-05-23 | $7.02 | $8.72 | 97,020 |
| 2002-05-22 | $6.98 | $8.66 | 84,810 |
| 2002-05-21 | $7.02 | $8.72 | 93,060 |
| 2002-05-20 | $7.02 | $8.71 | 520,740 |
| 2002-05-17 | $7.00 | $8.69 | 747,120 |
| 2002-05-16 | $6.80 | $8.45 | 181,830 |
| 2002-05-15 | $6.76 | $8.39 | 241,890 |
| 2002-05-14 | $6.71 | $8.34 | 588,390 |
| 2002-05-13 | $6.64 | $8.24 | 100,980 |
| 2002-05-10 | $6.55 | $8.13 | 104,280 |
| 2002-05-09 | $6.76 | $8.39 | 540,540 |
| 2002-05-08 | $6.63 | $8.24 | 357,720 |
| 2002-05-07 | $6.39 | $7.94 | 228,030 |
| 2002-05-06 | $6.36 | $7.90 | 238,260 |
| 2002-05-03 | $6.55 | $8.13 | 129,030 |
| 2002-05-02 | $6.54 | $8.12 | 191,070 |
| 2002-05-01 | $6.45 | $8.02 | 333,630 |
| 2002-04-30 | $6.02 | $7.47 | 50,820 |
| 2002-04-29 | $5.95 | $7.40 | 172,590 |
| 2002-04-26 | $6.05 | $7.51 | 63,690 |
| 2002-04-25 | $6.12 | $7.60 | 57,750 |
| 2002-04-24 | $6.09 | $7.56 | 57,090 |
| 2002-04-23 | $6.10 | $7.58 | 209,550 |
| 2002-04-22 | $6.02 | $7.48 | 60,390 |
| 2002-04-19 | $6.04 | $7.50 | 237,270 |
| 2002-04-18 | $5.94 | $7.38 | 58,080 |
| 2002-04-17 | $5.93 | $7.36 | 81,180 |
| 2002-04-16 | $5.90 | $7.33 | 145,530 |
| 2002-04-15 | $5.78 | $7.18 | 109,890 |
| 2002-04-12 | $5.91 | $7.33 | 107,250 |
| 2002-04-11 | $5.61 | $6.97 | 133,650 |
| 2002-04-10 | $5.88 | $7.30 | 96,360 |
| 2002-04-09 | $5.85 | $7.26 | 155,760 |
| 2002-04-08 | $5.55 | $6.89 | 50,820 |
| 2002-04-05 | $5.73 | $7.12 | 113,190 |
| 2002-04-04 | $5.76 | $7.15 | 73,590 |
| 2002-04-03 | $5.78 | $7.18 | 58,410 |
| 2002-04-02 | $5.74 | $7.13 | 158,070 |
| 2002-04-01 | $5.65 | $7.02 | 20,460 |
| 2002-03-28 | $5.71 | $7.09 | 191,070 |
| 2002-03-27 | $5.75 | $7.14 | 157,740 |
| 2002-03-26 | $5.76 | $7.11 | 197,010 |
| 2002-03-25 | $5.68 | $7.01 | 24,420 |
| 2002-03-22 | $5.65 | $6.97 | 22,770 |
| 2002-03-21 | $5.74 | $7.08 | 84,150 |
| 2002-03-20 | $5.72 | $7.05 | 100,320 |
| 2002-03-19 | $5.64 | $6.96 | 273,900 |
| 2002-03-18 | $5.52 | $6.81 | 38,610 |
| 2002-03-15 | $5.45 | $6.73 | 92,730 |
| 2002-03-14 | $5.48 | $6.76 | 45,540 |
| 2002-03-13 | $5.38 | $6.64 | 44,880 |
| 2002-03-12 | $5.45 | $6.73 | 140,910 |
| 2002-03-11 | $5.38 | $6.63 | 394,020 |
| 2002-03-08 | $5.39 | $6.65 | 171,600 |
| 2002-03-07 | $5.35 | $6.60 | 109,890 |
| 2002-03-06 | $5.35 | $6.60 | 64,020 |
| 2002-03-05 | $5.39 | $6.66 | 142,890 |
| 2002-03-04 | $5.45 | $6.73 | 338,580 |
| 2002-03-01 | $5.40 | $6.66 | 37,620 |
| 2002-02-28 | $5.41 | $6.68 | 49,170 |
| 2002-02-27 | $5.45 | $6.72 | 128,700 |
| 2002-02-26 | $5.48 | $6.77 | 159,390 |
| 2002-02-25 | $5.41 | $6.68 | 554,070 |
| 2002-02-22 | $5.56 | $6.86 | 450,450 |
| 2002-02-21 | $5.48 | $6.76 | 207,240 |
| 2002-02-20 | $5.67 | $6.99 | 137,940 |
| 2002-02-19 | $5.70 | $7.03 | 119,130 |
| 2002-02-15 | $5.73 | $7.07 | 21,120 |
| 2002-02-14 | $5.75 | $7.10 | 535,260 |
| 2002-02-13 | $5.64 | $6.96 | 264,660 |
| 2002-02-12 | $5.75 | $7.09 | 514,470 |
| 2002-02-11 | $5.58 | $6.88 | 235,290 |
| 2002-02-08 | $5.77 | $7.12 | 106,260 |
| 2002-02-07 | $5.75 | $7.10 | 165,660 |
| 2002-02-06 | $5.67 | $6.99 | 223,740 |
| 2002-02-05 | $5.38 | $6.64 | 294,690 |
| 2002-02-04 | $5.05 | $6.23 | 42,240 |
| 2002-02-01 | $4.97 | $6.13 | 45,210 |
| 2002-01-31 | $4.82 | $5.95 | 160,380 |
| 2002-01-30 | $4.88 | $6.02 | 79,860 |
| 2002-01-29 | $4.94 | $6.10 | 5,610 |
| 2002-01-28 | $4.92 | $6.07 | 7,920 |
| 2002-01-25 | $4.91 | $6.05 | 19,140 |
| 2002-01-24 | $4.91 | $6.05 | 113,190 |
| 2002-01-23 | $4.88 | $6.02 | 148,830 |
| 2002-01-22 | $4.88 | $6.03 | 145,530 |
| 2002-01-18 | $4.94 | $6.10 | 53,790 |
| 2002-01-17 | $4.92 | $6.08 | 8,580 |
| 2002-01-16 | $4.89 | $6.04 | 266,970 |
| 2002-01-15 | $4.91 | $6.05 | 240,570 |
| 2002-01-14 | $4.97 | $6.14 | 337,260 |
| 2002-01-11 | $4.99 | $6.16 | 371,910 |
| 2002-01-10 | $4.87 | $6.01 | 805,860 |
| 2002-01-09 | $5.06 | $6.25 | 21,780 |
| 2002-01-08 | $4.95 | $6.10 | 59,400 |
| 2002-01-07 | $4.93 | $6.09 | 123,750 |
| 2002-01-04 | $4.85 | $5.98 | 50,160 |
| 2002-01-03 | $4.85 | $5.98 | 41,580 |
| 2002-01-02 | $4.68 | $5.78 | 129,360 |