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
- 1980-03-17 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 | $8.16 | $8.77 | 134,200 |
| 2002-12-30 | $7.92 | $8.51 | 135,100 |
| 2002-12-27 | $8.52 | $9.15 | 75,000 |
| 2002-12-26 | $9.00 | $9.67 | 71,550 |
| 2002-12-24 | $9.36 | $10.06 | 44,967 |
| 2002-12-23 | $9.60 | $10.31 | 84,083 |
| 2002-12-20 | $9.66 | $10.38 | 82,933 |
| 2002-12-19 | $10.14 | $10.89 | 87,867 |
| 2002-12-18 | $9.84 | $10.57 | 63,417 |
| 2002-12-17 | $10.44 | $11.22 | 38,150 |
| 2002-12-16 | $10.74 | $11.54 | 42,833 |
| 2002-12-13 | $10.26 | $11.02 | 57,367 |
| 2002-12-12 | $11.34 | $12.18 | 44,467 |
| 2002-12-11 | $10.86 | $11.67 | 43,083 |
| 2002-12-10 | $10.20 | $10.96 | 60,250 |
| 2002-12-09 | $10.50 | $11.28 | 44,083 |
| 2002-12-06 | $11.34 | $12.18 | 43,400 |
| 2002-12-05 | $10.86 | $11.67 | 68,567 |
| 2002-12-04 | $11.16 | $11.99 | 84,267 |
| 2002-12-03 | $12.30 | $13.22 | 49,783 |
| 2002-12-02 | $12.84 | $13.80 | 78,367 |
| 2002-11-29 | $13.08 | $14.05 | 43,767 |
| 2002-11-27 | $12.66 | $13.60 | 89,700 |
| 2002-11-26 | $12.42 | $13.34 | 67,283 |
| 2002-11-25 | $13.14 | $14.12 | 117,733 |
| 2002-11-22 | $12.66 | $13.60 | 115,400 |
| 2002-11-21 | $12.54 | $13.47 | 138,667 |
| 2002-11-20 | $11.10 | $11.93 | 78,000 |
| 2002-11-19 | $9.84 | $10.57 | 38,800 |
| 2002-11-18 | $9.78 | $10.51 | 62,100 |
| 2002-11-15 | $10.26 | $11.02 | 31,800 |
| 2002-11-14 | $10.80 | $11.60 | 39,317 |
| 2002-11-13 | $9.60 | $10.31 | 35,217 |
| 2002-11-12 | $9.78 | $10.51 | 37,433 |
| 2002-11-11 | $9.12 | $9.80 | 62,467 |
| 2002-11-08 | $10.38 | $11.15 | 64,100 |
| 2002-11-07 | $10.26 | $11.02 | 117,583 |
| 2002-11-06 | $10.08 | $10.83 | 116,450 |
| 2002-11-05 | $8.22 | $8.83 | 35,850 |
| 2002-11-04 | $8.10 | $8.70 | 81,633 |
| 2002-11-01 | $8.22 | $8.83 | 49,517 |
| 2002-10-31 | $7.38 | $7.93 | 25,283 |
| 2002-10-30 | $7.44 | $7.99 | 39,550 |
| 2002-10-29 | $7.14 | $7.67 | 31,750 |
| 2002-10-28 | $7.56 | $8.12 | 26,050 |
| 2002-10-25 | $7.86 | $8.44 | 30,900 |
| 2002-10-24 | $7.02 | $7.54 | 48,250 |
| 2002-10-23 | $7.38 | $7.93 | 41,783 |
| 2002-10-22 | $6.78 | $7.28 | 32,383 |
| 2002-10-21 | $6.48 | $6.96 | 23,583 |
| 2002-10-18 | $6.18 | $6.64 | 25,650 |
| 2002-10-17 | $6.24 | $6.70 | 94,517 |
| 2002-10-16 | $6.00 | $6.45 | 32,683 |
| 2002-10-15 | $6.12 | $6.58 | 63,483 |
| 2002-10-14 | $5.82 | $6.25 | 28,483 |
| 2002-10-11 | $6.00 | $6.45 | 134,717 |
| 2002-10-10 | $6.06 | $6.51 | 149,433 |
| 2002-10-09 | $5.52 | $5.93 | 128,150 |
| 2002-10-08 | $6.12 | $6.58 | 63,917 |
| 2002-10-07 | $6.18 | $6.64 | 43,917 |
| 2002-10-04 | $6.24 | $6.70 | 38,167 |
| 2002-10-03 | $6.30 | $6.77 | 36,467 |
| 2002-10-02 | $6.36 | $6.83 | 68,467 |
| 2002-10-01 | $6.96 | $7.48 | 52,417 |
| 2002-09-30 | $6.66 | $7.16 | 66,617 |
| 2002-09-27 | $7.20 | $7.74 | 62,033 |
| 2002-09-26 | $7.74 | $8.32 | 36,933 |
| 2002-09-25 | $8.10 | $8.70 | 45,983 |
| 2002-09-24 | $7.92 | $8.51 | 47,383 |
| 2002-09-23 | $7.86 | $8.44 | 55,083 |
| 2002-09-20 | $8.16 | $8.77 | 44,283 |
| 2002-09-19 | $7.68 | $8.25 | 50,100 |
| 2002-09-18 | $8.10 | $8.70 | 16,600 |
| 2002-09-17 | $7.98 | $8.57 | 39,750 |
| 2002-09-16 | $8.52 | $9.15 | 25,500 |
| 2002-09-13 | $8.94 | $9.61 | 21,967 |
| 2002-09-12 | $8.40 | $9.03 | 29,383 |
| 2002-09-11 | $9.24 | $9.93 | 14,033 |
| 2002-09-10 | $9.48 | $10.19 | 22,717 |
| 2002-09-09 | $9.48 | $10.19 | 18,600 |
| 2002-09-06 | $9.42 | $10.12 | 35,167 |
| 2002-09-05 | $8.28 | $8.90 | 24,750 |
| 2002-09-04 | $8.64 | $9.28 | 32,883 |
| 2002-09-03 | $8.28 | $8.90 | 50,083 |
| 2002-08-30 | $9.66 | $10.38 | 29,233 |
| 2002-08-29 | $9.54 | $10.25 | 59,983 |
| 2002-08-28 | $9.66 | $10.38 | 42,167 |
| 2002-08-27 | $11.10 | $11.93 | 39,317 |
| 2002-08-26 | $11.88 | $12.76 | 31,417 |
| 2002-08-23 | $11.10 | $11.93 | 70,200 |
| 2002-08-22 | $11.34 | $12.18 | 63,233 |
| 2002-08-21 | $10.74 | $11.54 | 52,900 |
| 2002-08-20 | $9.90 | $10.64 | 74,883 |
| 2002-08-19 | $9.06 | $9.73 | 49,433 |
| 2002-08-16 | $8.28 | $8.90 | 19,883 |
| 2002-08-15 | $8.52 | $9.15 | 23,817 |
| 2002-08-14 | $9.00 | $9.67 | 27,450 |
| 2002-08-13 | $8.40 | $9.03 | 21,217 |
| 2002-08-12 | $8.94 | $9.61 | 32,333 |
| 2002-08-09 | $9.18 | $9.86 | 39,500 |
| 2002-08-08 | $8.70 | $9.35 | 57,200 |
| 2002-08-07 | $8.10 | $8.70 | 33,100 |
| 2002-08-06 | $7.80 | $8.38 | 40,233 |
| 2002-08-05 | $7.20 | $7.74 | 44,850 |
| 2002-08-02 | $7.26 | $7.80 | 22,167 |
| 2002-08-01 | $7.38 | $7.93 | 55,483 |
| 2002-07-31 | $7.56 | $8.12 | 102,767 |
| 2002-07-30 | $7.68 | $8.25 | 183,000 |
| 2002-07-29 | $7.50 | $8.06 | 70,333 |
| 2002-07-26 | $8.10 | $8.70 | 42,550 |
| 2002-07-25 | $8.28 | $8.90 | 130,867 |
| 2002-07-24 | $7.50 | $8.06 | 134,183 |
| 2002-07-23 | $9.24 | $9.93 | 74,067 |
| 2002-07-22 | $9.84 | $10.57 | 82,883 |
| 2002-07-19 | $9.90 | $10.64 | 33,017 |
| 2002-07-18 | $10.14 | $10.89 | 30,250 |
| 2002-07-17 | $10.80 | $11.60 | 34,483 |
| 2002-07-16 | $10.50 | $11.28 | 24,367 |
| 2002-07-15 | $10.98 | $11.80 | 121,800 |
| 2002-07-12 | $11.40 | $12.25 | 32,533 |
| 2002-07-11 | $11.46 | $12.31 | 43,783 |
| 2002-07-10 | $11.28 | $12.12 | 74,633 |
| 2002-07-09 | $11.16 | $11.99 | 60,133 |
| 2002-07-08 | $11.52 | $12.38 | 37,783 |
| 2002-07-05 | $11.64 | $12.51 | 19,383 |
| 2002-07-03 | $10.68 | $11.47 | 64,250 |
| 2002-07-02 | $10.80 | $11.60 | 64,667 |
| 2002-07-01 | $11.28 | $12.12 | 35,433 |
| 2002-06-28 | $12.00 | $12.89 | 106,783 |
| 2002-06-27 | $12.72 | $13.67 | 78,367 |
| 2002-06-26 | $11.10 | $11.93 | 69,050 |
| 2002-06-25 | $11.04 | $11.86 | 59,700 |
| 2002-06-24 | $10.98 | $11.80 | 52,833 |
| 2002-06-21 | $10.92 | $11.73 | 64,700 |
| 2002-06-20 | $10.74 | $11.54 | 55,467 |
| 2002-06-19 | $10.68 | $11.47 | 92,233 |
| 2002-06-18 | $11.10 | $11.93 | 64,567 |
| 2002-06-17 | $11.10 | $11.93 | 53,200 |
| 2002-06-14 | $10.56 | $11.35 | 61,333 |
| 2002-06-13 | $9.72 | $10.44 | 53,533 |
| 2002-06-12 | $10.32 | $11.09 | 54,467 |
| 2002-06-11 | $10.50 | $11.28 | 45,467 |
| 2002-06-10 | $10.92 | $11.73 | 30,650 |
| 2002-06-07 | $11.40 | $12.25 | 45,767 |
| 2002-06-06 | $10.80 | $11.60 | 45,517 |
| 2002-06-05 | $11.94 | $12.83 | 33,133 |
| 2002-06-04 | $11.40 | $12.25 | 73,200 |
| 2002-06-03 | $10.56 | $11.35 | 56,267 |
| 2002-05-31 | $11.82 | $12.70 | 33,433 |
| 2002-05-30 | $12.30 | $13.22 | 27,517 |
| 2002-05-29 | $12.12 | $13.02 | 20,100 |
| 2002-05-28 | $12.36 | $13.28 | 38,467 |
| 2002-05-24 | $12.06 | $12.96 | 65,317 |
| 2002-05-23 | $12.96 | $13.92 | 57,717 |
| 2002-05-22 | $13.08 | $14.05 | 34,600 |
| 2002-05-21 | $13.50 | $14.50 | 42,383 |
| 2002-05-20 | $13.62 | $14.63 | 22,250 |
| 2002-05-17 | $14.04 | $15.08 | 40,550 |
| 2002-05-16 | $13.38 | $14.38 | 27,550 |
| 2002-05-15 | $14.10 | $15.15 | 71,450 |
| 2002-05-14 | $13.32 | $14.31 | 44,500 |
| 2002-05-13 | $13.56 | $14.57 | 46,650 |
| 2002-05-10 | $12.60 | $13.54 | 43,567 |
| 2002-05-09 | $13.80 | $14.83 | 43,917 |
| 2002-05-08 | $13.86 | $14.89 | 54,467 |
| 2002-05-07 | $12.78 | $13.73 | 92,833 |
| 2002-05-06 | $13.74 | $14.76 | 37,950 |
| 2002-05-03 | $15.00 | $16.12 | 76,233 |
| 2002-05-02 | $16.08 | $17.28 | 76,433 |
| 2002-05-01 | $16.20 | $17.41 | 35,600 |
| 2002-04-30 | $15.72 | $16.89 | 46,150 |
| 2002-04-29 | $15.54 | $16.70 | 103,967 |
| 2002-04-26 | $16.56 | $17.79 | 39,133 |
| 2002-04-25 | $17.94 | $19.27 | 37,450 |
| 2002-04-24 | $17.28 | $18.57 | 36,717 |
| 2002-04-23 | $17.94 | $19.27 | 41,167 |
| 2002-04-22 | $18.30 | $19.66 | 60,633 |
| 2002-04-19 | $19.08 | $20.50 | 55,033 |
| 2002-04-18 | $19.20 | $20.63 | 28,650 |
| 2002-04-17 | $18.90 | $20.31 | 51,067 |
| 2002-04-16 | $18.54 | $19.92 | 240,183 |
| 2002-04-15 | $17.82 | $19.15 | 31,583 |
| 2002-04-12 | $17.82 | $19.15 | 42,833 |
| 2002-04-11 | $16.50 | $17.73 | 39,217 |
| 2002-04-10 | $17.70 | $19.02 | 41,500 |
| 2002-04-09 | $17.94 | $19.27 | 65,367 |
| 2002-04-08 | $17.88 | $19.21 | 37,667 |
| 2002-04-05 | $17.88 | $19.21 | 51,067 |
| 2002-04-04 | $17.76 | $19.08 | 45,250 |
| 2002-04-03 | $18.00 | $19.34 | 29,817 |
| 2002-04-02 | $18.06 | $19.40 | 34,267 |
| 2002-04-01 | $18.42 | $19.79 | 29,167 |
| 2002-03-28 | $18.06 | $19.40 | 62,600 |
| 2002-03-27 | $18.54 | $19.92 | 23,200 |
| 2002-03-26 | $18.78 | $20.18 | 19,417 |
| 2002-03-25 | $18.96 | $20.37 | 17,600 |
| 2002-03-22 | $20.28 | $21.79 | 17,533 |
| 2002-03-21 | $20.76 | $22.30 | 43,533 |
| 2002-03-20 | $19.80 | $21.27 | 32,233 |
| 2002-03-19 | $19.50 | $20.95 | 40,217 |
| 2002-03-18 | $19.50 | $20.95 | 40,733 |
| 2002-03-15 | $19.32 | $20.76 | 37,533 |
| 2002-03-14 | $19.20 | $20.63 | 18,600 |
| 2002-03-13 | $19.50 | $20.95 | 28,033 |
| 2002-03-12 | $21.12 | $22.69 | 47,233 |
| 2002-03-11 | $21.60 | $23.21 | 57,617 |
| 2002-03-08 | $21.12 | $22.69 | 58,417 |
| 2002-03-07 | $20.58 | $22.11 | 59,283 |
| 2002-03-06 | $20.22 | $21.72 | 56,217 |
| 2002-03-05 | $18.66 | $20.05 | 58,600 |
| 2002-03-04 | $17.40 | $18.69 | 200,650 |
| 2002-03-01 | $17.34 | $18.63 | 46,767 |
| 2002-02-28 | $16.92 | $18.18 | 38,817 |
| 2002-02-27 | $17.16 | $18.44 | 28,967 |
| 2002-02-26 | $17.40 | $18.69 | 37,900 |
| 2002-02-25 | $17.28 | $18.57 | 42,867 |
| 2002-02-22 | $17.52 | $18.82 | 35,100 |
| 2002-02-21 | $16.50 | $17.73 | 60,200 |
| 2002-02-20 | $17.70 | $19.02 | 58,767 |
| 2002-02-19 | $15.60 | $16.76 | 67,083 |
| 2002-02-15 | $17.40 | $18.69 | 36,050 |
| 2002-02-14 | $17.40 | $18.69 | 46,167 |
| 2002-02-13 | $17.28 | $18.57 | 62,150 |
| 2002-02-12 | $17.34 | $18.63 | 76,533 |
| 2002-02-11 | $17.40 | $18.69 | 87,017 |
| 2002-02-08 | $16.50 | $17.73 | 89,383 |
| 2002-02-07 | $16.02 | $17.21 | 79,650 |
| 2002-02-06 | $16.38 | $17.60 | 87,983 |
| 2002-02-05 | $18.06 | $19.40 | 160,033 |
| 2002-02-04 | $19.68 | $21.14 | 79,583 |
| 2002-02-01 | $21.12 | $22.69 | 29,550 |
| 2002-01-31 | $21.60 | $23.21 | 42,583 |
| 2002-01-30 | $22.38 | $24.05 | 68,200 |
| 2002-01-29 | $22.50 | $24.17 | 43,617 |
| 2002-01-28 | $22.14 | $23.79 | 36,300 |
| 2002-01-25 | $21.84 | $23.47 | 36,933 |
| 2002-01-24 | $21.96 | $23.59 | 32,867 |
| 2002-01-23 | $22.74 | $24.43 | 61,567 |
| 2002-01-22 | $21.72 | $23.34 | 71,650 |
| 2002-01-18 | $22.32 | $23.98 | 54,933 |
| 2002-01-17 | $22.14 | $23.79 | 78,867 |
| 2002-01-16 | $21.42 | $23.01 | 161,800 |
| 2002-01-15 | $23.52 | $25.27 | 116,300 |
| 2002-01-14 | $24.60 | $26.43 | 93,417 |
| 2002-01-11 | $24.90 | $26.75 | 37,550 |
| 2002-01-10 | $25.50 | $27.40 | 76,883 |
| 2002-01-09 | $24.90 | $26.75 | 78,417 |
| 2002-01-08 | $25.74 | $27.66 | 59,417 |
| 2002-01-07 | $25.80 | $27.72 | 95,567 |
| 2002-01-04 | $25.98 | $27.91 | 153,967 |
| 2002-01-03 | $24.30 | $26.11 | 174,183 |
| 2002-01-02 | $20.70 | $22.24 | 48,033 |