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
- 1994-09-29 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 | $8.83 | $9.27 | 171,200 |
| 2002-12-30 | $8.93 | $9.37 | 171,200 |
| 2002-12-27 | $8.98 | $9.43 | 180,600 |
| 2002-12-26 | $8.99 | $9.44 | 145,400 |
| 2002-12-24 | $8.93 | $9.37 | 112,600 |
| 2002-12-23 | $9.02 | $9.46 | 275,400 |
| 2002-12-20 | $9.06 | $9.51 | 200,000 |
| 2002-12-19 | $9.08 | $9.53 | 312,600 |
| 2002-12-18 | $9.03 | $9.47 | 297,400 |
| 2002-12-17 | $9.24 | $9.70 | 136,400 |
| 2002-12-16 | $9.29 | $9.75 | 244,000 |
| 2002-12-13 | $9.21 | $9.66 | 226,600 |
| 2002-12-12 | $9.22 | $9.67 | 154,200 |
| 2002-12-11 | $9.32 | $9.78 | 209,600 |
| 2002-12-10 | $9.38 | $9.84 | 317,800 |
| 2002-12-09 | $9.15 | $9.61 | 173,600 |
| 2002-12-06 | $9.38 | $9.84 | 171,200 |
| 2002-12-05 | $9.41 | $9.87 | 190,400 |
| 2002-12-04 | $9.46 | $9.93 | 235,800 |
| 2002-12-03 | $9.67 | $10.15 | 249,000 |
| 2002-12-02 | $9.67 | $10.15 | 120,800 |
| 2002-11-29 | $9.78 | $10.26 | 136,600 |
| 2002-11-27 | $9.50 | $9.97 | 103,000 |
| 2002-11-26 | $9.25 | $9.71 | 268,400 |
| 2002-11-25 | $9.35 | $9.81 | 341,600 |
| 2002-11-22 | $9.09 | $9.54 | 172,000 |
| 2002-11-21 | $9.32 | $9.78 | 159,400 |
| 2002-11-20 | $9.35 | $9.81 | 147,200 |
| 2002-11-19 | $9.15 | $9.60 | 240,000 |
| 2002-11-18 | $9.43 | $9.89 | 228,200 |
| 2002-11-15 | $9.62 | $10.09 | 248,000 |
| 2002-11-14 | $9.52 | $9.99 | 284,000 |
| 2002-11-13 | $9.51 | $9.98 | 303,800 |
| 2002-11-12 | $9.35 | $9.82 | 204,400 |
| 2002-11-11 | $9.45 | $9.92 | 149,000 |
| 2002-11-08 | $9.70 | $10.18 | 298,200 |
| 2002-11-07 | $9.95 | $10.45 | 812,200 |
| 2002-11-06 | $9.99 | $10.48 | 673,400 |
| 2002-11-05 | $10.10 | $10.60 | 1,175,200 |
| 2002-11-04 | $9.68 | $10.16 | 186,600 |
| 2002-11-01 | $9.40 | $9.87 | 129,400 |
| 2002-10-31 | $9.23 | $9.68 | 139,200 |
| 2002-10-30 | $9.54 | $10.01 | 173,800 |
| 2002-10-29 | $9.20 | $9.66 | 352,400 |
| 2002-10-28 | $9.42 | $9.88 | 480,400 |
| 2002-10-25 | $9.45 | $9.92 | 186,400 |
| 2002-10-24 | $9.45 | $9.92 | 147,400 |
| 2002-10-23 | $9.38 | $9.84 | 242,400 |
| 2002-10-22 | $9.08 | $9.53 | 117,600 |
| 2002-10-21 | $9.41 | $9.87 | 113,400 |
| 2002-10-18 | $9.23 | $9.68 | 90,400 |
| 2002-10-17 | $9.33 | $9.79 | 167,800 |
| 2002-10-16 | $9.11 | $9.56 | 92,600 |
| 2002-10-15 | $9.38 | $9.84 | 297,600 |
| 2002-10-14 | $8.78 | $9.21 | 153,800 |
| 2002-10-11 | $8.77 | $9.20 | 221,200 |
| 2002-10-10 | $8.68 | $9.11 | 403,600 |
| 2002-10-09 | $8.47 | $8.89 | 253,200 |
| 2002-10-08 | $8.50 | $8.92 | 482,600 |
| 2002-10-07 | $8.58 | $9.00 | 324,600 |
| 2002-10-04 | $8.48 | $8.90 | 470,000 |
| 2002-10-03 | $8.14 | $8.54 | 130,000 |
| 2002-10-02 | $8.21 | $8.62 | 143,400 |
| 2002-10-01 | $8.45 | $8.87 | 233,000 |
| 2002-09-30 | $8.14 | $8.54 | 357,800 |
| 2002-09-27 | $8.42 | $8.84 | 230,400 |
| 2002-09-26 | $8.62 | $9.05 | 289,000 |
| 2002-09-25 | $8.50 | $8.92 | 554,000 |
| 2002-09-24 | $8.17 | $8.52 | 499,000 |
| 2002-09-23 | $8.62 | $8.99 | 281,000 |
| 2002-09-20 | $8.76 | $9.14 | 157,200 |
| 2002-09-19 | $9.03 | $9.41 | 265,800 |
| 2002-09-18 | $9.46 | $9.86 | 508,600 |
| 2002-09-17 | $9.05 | $9.44 | 164,000 |
| 2002-09-16 | $8.87 | $9.25 | 300,800 |
| 2002-09-13 | $8.93 | $9.32 | 177,200 |
| 2002-09-12 | $9.18 | $9.57 | 133,800 |
| 2002-09-11 | $9.29 | $9.69 | 92,800 |
| 2002-09-10 | $9.36 | $9.76 | 136,000 |
| 2002-09-09 | $9.34 | $9.74 | 137,200 |
| 2002-09-06 | $9.39 | $9.80 | 271,200 |
| 2002-09-05 | $9.48 | $9.88 | 248,400 |
| 2002-09-04 | $9.27 | $9.67 | 274,400 |
| 2002-09-03 | $9.37 | $9.77 | 200,200 |
| 2002-08-30 | $9.96 | $10.38 | 148,600 |
| 2002-08-29 | $10.05 | $10.48 | 390,800 |
| 2002-08-28 | $10.02 | $10.45 | 98,200 |
| 2002-08-27 | $10.20 | $10.64 | 140,400 |
| 2002-08-26 | $10.47 | $10.92 | 331,200 |
| 2002-08-23 | $10.20 | $10.64 | 409,600 |
| 2002-08-22 | $10.40 | $10.84 | 335,200 |
| 2002-08-21 | $10.29 | $10.73 | 285,000 |
| 2002-08-20 | $10.19 | $10.63 | 470,200 |
| 2002-08-19 | $10.50 | $10.95 | 227,200 |
| 2002-08-16 | $10.47 | $10.92 | 288,400 |
| 2002-08-15 | $10.67 | $11.13 | 336,600 |
| 2002-08-14 | $10.88 | $11.34 | 327,000 |
| 2002-08-13 | $10.25 | $10.69 | 147,800 |
| 2002-08-12 | $10.35 | $10.80 | 225,000 |
| 2002-08-09 | $10.50 | $10.95 | 321,000 |
| 2002-08-08 | $10.88 | $11.34 | 414,800 |
| 2002-08-07 | $10.25 | $10.69 | 236,000 |
| 2002-08-06 | $9.84 | $10.27 | 367,600 |
| 2002-08-05 | $9.95 | $10.38 | 294,800 |
| 2002-08-02 | $10.05 | $10.48 | 240,600 |
| 2002-08-01 | $9.97 | $10.40 | 221,800 |
| 2002-07-31 | $10.14 | $10.58 | 164,800 |
| 2002-07-30 | $10.20 | $10.64 | 220,600 |
| 2002-07-29 | $10.27 | $10.71 | 280,800 |
| 2002-07-26 | $9.61 | $10.02 | 420,000 |
| 2002-07-25 | $9.99 | $10.42 | 472,800 |
| 2002-07-24 | $10.35 | $10.79 | 1,138,200 |
| 2002-07-23 | $10.07 | $10.50 | 351,400 |
| 2002-07-22 | $10.38 | $10.82 | 415,400 |
| 2002-07-19 | $10.13 | $10.56 | 265,200 |
| 2002-07-18 | $10.51 | $10.96 | 209,600 |
| 2002-07-17 | $10.33 | $10.77 | 334,200 |
| 2002-07-16 | $10.03 | $10.46 | 315,000 |
| 2002-07-15 | $10.30 | $10.74 | 339,200 |
| 2002-07-12 | $10.43 | $10.88 | 180,200 |
| 2002-07-11 | $10.65 | $11.11 | 260,800 |
| 2002-07-10 | $10.50 | $10.95 | 179,200 |
| 2002-07-09 | $10.58 | $11.03 | 267,600 |
| 2002-07-08 | $10.68 | $11.14 | 367,600 |
| 2002-07-05 | $10.89 | $11.36 | 116,200 |
| 2002-07-03 | $10.50 | $10.95 | 333,200 |
| 2002-07-02 | $10.43 | $10.88 | 430,800 |
| 2002-07-01 | $10.30 | $10.74 | 174,200 |
| 2002-06-28 | $10.30 | $10.74 | 168,600 |
| 2002-06-27 | $10.18 | $10.61 | 210,600 |
| 2002-06-26 | $9.90 | $10.32 | 461,200 |
| 2002-06-25 | $10.10 | $10.54 | 238,600 |
| 2002-06-24 | $10.13 | $10.57 | 200,200 |
| 2002-06-21 | $9.86 | $10.28 | 132,600 |
| 2002-06-20 | $10.18 | $10.61 | 193,600 |
| 2002-06-19 | $10.13 | $10.56 | 249,000 |
| 2002-06-18 | $10.56 | $11.01 | 214,600 |
| 2002-06-17 | $10.61 | $11.06 | 455,200 |
| 2002-06-14 | $10.75 | $11.21 | 235,400 |
| 2002-06-13 | $11.13 | $11.61 | 153,200 |
| 2002-06-12 | $11.15 | $11.63 | 140,200 |
| 2002-06-11 | $11.43 | $11.92 | 161,400 |
| 2002-06-10 | $11.38 | $11.87 | 125,800 |
| 2002-06-07 | $11.50 | $12.00 | 151,000 |
| 2002-06-06 | $11.60 | $12.10 | 229,800 |
| 2002-06-05 | $11.63 | $12.13 | 240,600 |
| 2002-06-04 | $11.53 | $12.02 | 270,000 |
| 2002-06-03 | $11.61 | $12.11 | 445,000 |
| 2002-05-31 | $11.30 | $11.79 | 301,400 |
| 2002-05-30 | $11.07 | $11.55 | 186,800 |
| 2002-05-29 | $11.08 | $11.56 | 122,000 |
| 2002-05-28 | $11.10 | $11.58 | 200,800 |
| 2002-05-24 | $11.53 | $12.03 | 113,400 |
| 2002-05-23 | $11.57 | $12.06 | 333,600 |
| 2002-05-22 | $11.60 | $12.10 | 378,800 |
| 2002-05-21 | $11.34 | $11.82 | 378,000 |
| 2002-05-20 | $11.06 | $11.53 | 564,400 |
| 2002-05-17 | $10.58 | $11.04 | 340,400 |
| 2002-05-16 | $10.10 | $10.54 | 170,800 |
| 2002-05-15 | $9.79 | $10.21 | 227,400 |
| 2002-05-14 | $9.56 | $9.97 | 330,600 |
| 2002-05-13 | $9.50 | $9.91 | 440,200 |
| 2002-05-10 | $9.63 | $10.05 | 112,400 |
| 2002-05-09 | $9.78 | $10.20 | 225,200 |
| 2002-05-08 | $9.88 | $10.30 | 479,200 |
| 2002-05-07 | $9.79 | $10.21 | 290,000 |
| 2002-05-06 | $9.99 | $10.42 | 379,600 |
| 2002-05-03 | $9.95 | $10.38 | 180,000 |
| 2002-05-02 | $9.90 | $10.33 | 180,400 |
| 2002-05-01 | $10.02 | $10.45 | 403,000 |
| 2002-04-30 | $9.93 | $10.35 | 282,800 |
| 2002-04-29 | $9.76 | $10.18 | 292,200 |
| 2002-04-26 | $9.80 | $10.22 | 193,800 |
| 2002-04-25 | $9.94 | $10.36 | 752,200 |
| 2002-04-24 | $9.71 | $10.12 | 680,400 |
| 2002-04-23 | $9.71 | $10.12 | 347,000 |
| 2002-04-22 | $9.61 | $10.02 | 461,400 |
| 2002-04-19 | $9.51 | $9.92 | 213,600 |
| 2002-04-18 | $9.58 | $9.99 | 270,400 |
| 2002-04-17 | $9.45 | $9.86 | 338,000 |
| 2002-04-16 | $9.41 | $9.82 | 431,200 |
| 2002-04-15 | $8.83 | $9.21 | 200,800 |
| 2002-04-12 | $8.87 | $9.25 | 599,600 |
| 2002-04-11 | $9.12 | $9.51 | 760,400 |
| 2002-04-10 | $9.40 | $9.80 | 809,800 |
| 2002-04-09 | $9.73 | $10.15 | 455,400 |
| 2002-04-08 | $9.89 | $10.31 | 353,800 |
| 2002-04-05 | $9.63 | $10.04 | 882,400 |
| 2002-04-04 | $9.87 | $10.30 | 1,441,400 |
| 2002-04-03 | $9.72 | $10.14 | 766,400 |
| 2002-04-02 | $9.20 | $9.60 | 132,800 |
| 2002-04-01 | $9.16 | $9.56 | 316,800 |
| 2002-03-28 | $9.68 | $10.09 | 303,600 |
| 2002-03-27 | $9.29 | $9.69 | 224,000 |
| 2002-03-26 | $9.10 | $9.49 | 163,200 |
| 2002-03-25 | $9.15 | $9.50 | 333,800 |
| 2002-03-22 | $9.31 | $9.66 | 455,000 |
| 2002-03-21 | $9.85 | $10.22 | 692,200 |
| 2002-03-20 | $9.73 | $10.09 | 202,600 |
| 2002-03-19 | $9.76 | $10.12 | 305,600 |
| 2002-03-18 | $9.88 | $10.25 | 422,600 |
| 2002-03-15 | $10.22 | $10.60 | 242,400 |
| 2002-03-14 | $10.11 | $10.49 | 515,600 |
| 2002-03-13 | $9.60 | $9.96 | 410,800 |
| 2002-03-12 | $9.81 | $10.18 | 258,200 |
| 2002-03-11 | $10.33 | $10.72 | 745,200 |
| 2002-03-08 | $10.05 | $10.43 | 717,800 |
| 2002-03-07 | $9.81 | $10.18 | 654,000 |
| 2002-03-06 | $9.40 | $9.75 | 635,000 |
| 2002-03-05 | $9.01 | $9.35 | 211,600 |
| 2002-03-04 | $8.96 | $9.30 | 553,600 |
| 2002-03-01 | $8.30 | $8.61 | 542,200 |
| 2002-02-28 | $8.01 | $8.31 | 532,200 |
| 2002-02-27 | $7.80 | $8.10 | 588,200 |
| 2002-02-26 | $7.72 | $8.01 | 846,400 |
| 2002-02-25 | $7.85 | $8.15 | 326,800 |
| 2002-02-22 | $7.59 | $7.87 | 222,200 |
| 2002-02-21 | $7.54 | $7.82 | 723,200 |
| 2002-02-20 | $7.54 | $7.82 | 376,200 |
| 2002-02-19 | $7.35 | $7.63 | 455,200 |
| 2002-02-15 | $7.28 | $7.55 | 290,400 |
| 2002-02-14 | $7.66 | $7.95 | 609,400 |
| 2002-02-13 | $7.55 | $7.84 | 750,400 |
| 2002-02-12 | $7.54 | $7.82 | 646,600 |
| 2002-02-11 | $7.43 | $7.71 | 325,200 |
| 2002-02-08 | $7.39 | $7.66 | 361,000 |
| 2002-02-07 | $7.05 | $7.32 | 416,600 |
| 2002-02-06 | $7.03 | $7.29 | 272,400 |
| 2002-02-05 | $7.23 | $7.50 | 316,400 |
| 2002-02-04 | $7.28 | $7.56 | 351,000 |
| 2002-02-01 | $7.18 | $7.45 | 299,400 |
| 2002-01-31 | $7.51 | $7.79 | 231,000 |
| 2002-01-30 | $7.37 | $7.64 | 256,200 |
| 2002-01-29 | $7.31 | $7.59 | 745,200 |
| 2002-01-28 | $7.53 | $7.81 | 536,000 |
| 2002-01-25 | $7.45 | $7.73 | 607,600 |
| 2002-01-24 | $7.31 | $7.58 | 344,600 |
| 2002-01-23 | $7.23 | $7.50 | 525,200 |
| 2002-01-22 | $7.43 | $7.71 | 783,600 |
| 2002-01-18 | $7.76 | $8.05 | 498,600 |
| 2002-01-17 | $7.69 | $7.98 | 527,000 |
| 2002-01-16 | $7.71 | $8.00 | 486,600 |
| 2002-01-15 | $7.79 | $8.08 | 505,000 |
| 2002-01-14 | $7.70 | $7.99 | 447,600 |
| 2002-01-11 | $7.88 | $8.17 | 414,600 |
| 2002-01-10 | $8.03 | $8.33 | 460,800 |
| 2002-01-09 | $8.04 | $8.34 | 753,800 |
| 2002-01-08 | $8.30 | $8.61 | 604,000 |
| 2002-01-07 | $8.70 | $9.03 | 558,200 |
| 2002-01-04 | $8.66 | $8.98 | 740,000 |
| 2002-01-03 | $8.47 | $8.79 | 751,000 |
| 2002-01-02 | $8.28 | $8.59 | 425,200 |