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
- 1987-06-12 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 | $8.35 | $12.68 | 756,138 |
| 2002-12-30 | $8.28 | $12.57 | 612,930 |
| 2002-12-27 | $8.36 | $12.69 | 969,359 |
| 2002-12-26 | $8.74 | $13.29 | 520,641 |
| 2002-12-24 | $8.72 | $13.25 | 227,223 |
| 2002-12-23 | $8.66 | $13.15 | 584,289 |
| 2002-12-20 | $8.75 | $13.30 | 1,086,471 |
| 2002-12-19 | $8.58 | $13.03 | 1,013,913 |
| 2002-12-18 | $8.45 | $12.84 | 775,233 |
| 2002-12-17 | $8.58 | $13.03 | 625,660 |
| 2002-12-16 | $8.79 | $13.36 | 768,550 |
| 2002-12-13 | $8.53 | $12.96 | 572,832 |
| 2002-12-12 | $8.61 | $13.08 | 1,000,865 |
| 2002-12-11 | $8.74 | $13.28 | 977,315 |
| 2002-12-10 | $8.84 | $13.43 | 1,090,608 |
| 2002-12-09 | $8.67 | $13.17 | 679,124 |
| 2002-12-06 | $9.08 | $13.80 | 1,325,470 |
| 2002-12-05 | $8.96 | $13.61 | 740,544 |
| 2002-12-04 | $9.23 | $14.02 | 1,512,913 |
| 2002-12-03 | $9.37 | $14.23 | 530,506 |
| 2002-12-02 | $9.65 | $14.66 | 689,626 |
| 2002-11-29 | $9.50 | $14.43 | 303,919 |
| 2002-11-27 | $9.52 | $14.47 | 852,883 |
| 2002-11-26 | $9.18 | $13.94 | 518,413 |
| 2002-11-25 | $9.57 | $14.54 | 704,265 |
| 2002-11-22 | $9.51 | $14.45 | 716,358 |
| 2002-11-21 | $9.55 | $14.51 | 1,007,866 |
| 2002-11-20 | $9.14 | $13.89 | 989,090 |
| 2002-11-19 | $9.07 | $13.78 | 802,920 |
| 2002-11-18 | $9.38 | $14.25 | 567,104 |
| 2002-11-15 | $9.35 | $14.20 | 2,063,150 |
| 2002-11-14 | $9.27 | $14.09 | 906,666 |
| 2002-11-13 | $8.92 | $13.55 | 718,586 |
| 2002-11-12 | $8.94 | $13.58 | 912,712 |
| 2002-11-11 | $8.61 | $13.08 | 541,326 |
| 2002-11-08 | $8.84 | $13.43 | 597,973 |
| 2002-11-07 | $8.94 | $13.58 | 1,318,468 |
| 2002-11-06 | $9.25 | $14.06 | 882,480 |
| 2002-11-05 | $9.38 | $14.25 | 741,817 |
| 2002-11-04 | $9.25 | $14.05 | 1,089,972 |
| 2002-11-01 | $9.07 | $13.78 | 1,305,102 |
| 2002-10-31 | $8.88 | $13.49 | 830,288 |
| 2002-10-30 | $8.82 | $13.40 | 738,317 |
| 2002-10-29 | $8.69 | $13.21 | 1,511,004 |
| 2002-10-28 | $8.66 | $13.16 | 1,523,415 |
| 2002-10-25 | $8.63 | $13.10 | 981,134 |
| 2002-10-24 | $8.37 | $12.71 | 723,360 |
| 2002-10-23 | $8.36 | $12.70 | 1,023,778 |
| 2002-10-22 | $8.41 | $12.77 | 931,807 |
| 2002-10-21 | $8.39 | $12.75 | 1,782,780 |
| 2002-10-18 | $8.08 | $12.27 | 547,691 |
| 2002-10-17 | $8.17 | $12.41 | 550,873 |
| 2002-10-16 | $8.00 | $12.15 | 888,844 |
| 2002-10-15 | $8.10 | $12.31 | 1,430,807 |
| 2002-10-14 | $7.60 | $11.55 | 884,389 |
| 2002-10-11 | $7.77 | $11.81 | 1,310,194 |
| 2002-10-10 | $7.51 | $11.41 | 1,525,324 |
| 2002-10-09 | $7.34 | $11.15 | 1,104,293 |
| 2002-10-08 | $7.59 | $11.53 | 1,979,453 |
| 2002-10-07 | $7.32 | $11.13 | 1,790,736 |
| 2002-10-04 | $7.38 | $11.22 | 900,937 |
| 2002-10-03 | $7.21 | $10.95 | 1,209,630 |
| 2002-10-02 | $7.21 | $10.96 | 1,474,088 |
| 2002-10-01 | $7.18 | $10.91 | 959,175 |
| 2002-09-30 | $7.02 | $10.66 | 989,726 |
| 2002-09-27 | $7.12 | $10.81 | 1,021,550 |
| 2002-09-26 | $7.48 | $11.36 | 922,896 |
| 2002-09-25 | $7.33 | $11.14 | 1,624,933 |
| 2002-09-24 | $7.07 | $10.74 | 1,312,104 |
| 2002-09-23 | $7.42 | $11.27 | 1,295,873 |
| 2002-09-20 | $7.67 | $11.66 | 813,421 |
| 2002-09-19 | $7.56 | $11.49 | 956,629 |
| 2002-09-18 | $7.76 | $11.80 | 1,114,795 |
| 2002-09-17 | $7.87 | $11.96 | 704,265 |
| 2002-09-16 | $7.99 | $12.14 | 590,335 |
| 2002-09-13 | $8.13 | $12.35 | 1,252,911 |
| 2002-09-12 | $8.22 | $12.48 | 630,752 |
| 2002-09-11 | $8.46 | $12.85 | 766,640 |
| 2002-09-10 | $8.32 | $12.64 | 534,961 |
| 2002-09-09 | $8.30 | $12.60 | 423,259 |
| 2002-09-06 | $8.37 | $12.71 | 837,608 |
| 2002-09-05 | $8.19 | $12.44 | 1,013,276 |
| 2002-09-04 | $8.48 | $12.89 | 1,377,979 |
| 2002-09-03 | $8.25 | $12.53 | 868,477 |
| 2002-08-30 | $8.66 | $13.16 | 289,917 |
| 2002-08-29 | $8.70 | $13.21 | 810,239 |
| 2002-08-28 | $8.69 | $13.20 | 749,455 |
| 2002-08-27 | $8.99 | $13.66 | 707,766 |
| 2002-08-26 | $9.05 | $13.74 | 859,566 |
| 2002-08-23 | $8.91 | $13.53 | 835,380 |
| 2002-08-22 | $9.08 | $13.80 | 967,131 |
| 2002-08-21 | $9.08 | $13.79 | 750,728 |
| 2002-08-20 | $8.83 | $13.41 | 1,551,420 |
| 2002-08-19 | $9.14 | $13.89 | 2,068,878 |
| 2002-08-16 | $8.65 | $13.14 | 1,832,426 |
| 2002-08-15 | $8.53 | $12.96 | 1,933,944 |
| 2002-08-14 | $8.58 | $13.04 | 1,220,769 |
| 2002-08-13 | $8.26 | $12.56 | 1,192,127 |
| 2002-08-12 | $8.47 | $12.88 | 508,229 |
| 2002-08-09 | $8.56 | $13.01 | 1,133,253 |
| 2002-08-08 | $8.77 | $13.32 | 2,942,765 |
| 2002-08-07 | $8.42 | $12.78 | 1,800,284 |
| 2002-08-06 | $8.14 | $12.36 | 1,085,835 |
| 2002-08-05 | $7.88 | $11.98 | 1,585,472 |
| 2002-08-02 | $8.33 | $12.65 | 1,207,084 |
| 2002-08-01 | $8.24 | $12.51 | 2,216,860 |
| 2002-07-31 | $8.45 | $12.84 | 2,325,061 |
| 2002-07-30 | $8.65 | $13.14 | 4,363,070 |
| 2002-07-29 | $9.40 | $14.28 | 5,628,711 |
| 2002-07-26 | $9.02 | $13.71 | 2,856,204 |
| 2002-07-25 | $8.92 | $13.56 | 4,554,333 |
| 2002-07-24 | $7.97 | $12.11 | 8,844,208 |
| 2002-07-23 | $7.89 | $11.99 | 1,791,691 |
| 2002-07-22 | $8.32 | $12.65 | 1,647,528 |
| 2002-07-19 | $8.52 | $12.94 | 1,109,385 |
| 2002-07-18 | $8.88 | $13.49 | 1,259,594 |
| 2002-07-17 | $8.91 | $13.54 | 2,101,657 |
| 2002-07-16 | $8.34 | $12.67 | 1,534,553 |
| 2002-07-15 | $8.09 | $12.30 | 1,491,273 |
| 2002-07-12 | $8.20 | $12.46 | 1,037,462 |
| 2002-07-11 | $8.05 | $12.23 | 1,067,695 |
| 2002-07-10 | $7.87 | $11.96 | 1,329,925 |
| 2002-07-09 | $8.01 | $12.17 | 1,261,185 |
| 2002-07-08 | $8.31 | $12.63 | 1,138,026 |
| 2002-07-05 | $8.13 | $12.35 | 950,901 |
| 2002-07-03 | $7.49 | $11.38 | 1,356,021 |
| 2002-07-02 | $7.46 | $11.34 | 793,372 |
| 2002-07-01 | $7.86 | $11.93 | 1,305,102 |
| 2002-06-28 | $7.81 | $11.86 | 1,947,947 |
| 2002-06-27 | $7.84 | $11.91 | 1,487,136 |
| 2002-06-26 | $7.70 | $11.71 | 1,300,965 |
| 2002-06-25 | $7.55 | $11.47 | 2,001,093 |
| 2002-06-24 | $7.73 | $11.74 | 1,873,797 |
| 2002-06-21 | $7.78 | $11.82 | 1,272,960 |
| 2002-06-20 | $7.99 | $12.14 | 1,025,688 |
| 2002-06-19 | $8.02 | $12.18 | 993,864 |
| 2002-06-18 | $8.42 | $12.79 | 970,314 |
| 2002-06-17 | $8.36 | $12.70 | 943,900 |
| 2002-06-14 | $8.21 | $12.47 | 1,196,901 |
| 2002-06-13 | $8.29 | $12.59 | 1,935,536 |
| 2002-06-12 | $8.64 | $13.12 | 864,340 |
| 2002-06-11 | $8.85 | $13.44 | 480,224 |
| 2002-06-10 | $8.73 | $13.26 | 547,691 |
| 2002-06-07 | $8.85 | $13.44 | 973,178 |
| 2002-06-06 | $8.99 | $13.65 | 1,090,608 |
| 2002-06-05 | $9.40 | $14.28 | 871,023 |
| 2002-06-04 | $9.47 | $14.39 | 1,152,984 |
| 2002-06-03 | $9.71 | $14.75 | 923,851 |
| 2002-05-31 | $9.87 | $14.99 | 881,207 |
| 2002-05-30 | $9.64 | $14.64 | 621,204 |
| 2002-05-29 | $9.80 | $14.89 | 335,107 |
| 2002-05-28 | $9.82 | $14.91 | 629,797 |
| 2002-05-24 | $9.55 | $14.51 | 536,234 |
| 2002-05-23 | $9.73 | $14.78 | 918,759 |
| 2002-05-22 | $9.80 | $14.89 | 802,601 |
| 2002-05-21 | $9.82 | $14.92 | 869,113 |
| 2002-05-20 | $10.04 | $15.25 | 377,433 |
| 2002-05-17 | $10.17 | $15.45 | 822,332 |
| 2002-05-16 | $10.05 | $15.27 | 806,102 |
| 2002-05-15 | $9.79 | $14.88 | 867,204 |
| 2002-05-14 | $9.61 | $14.60 | 966,177 |
| 2002-05-13 | $9.44 | $14.34 | 1,121,478 |
| 2002-05-10 | $9.14 | $13.89 | 1,006,593 |
| 2002-05-09 | $9.51 | $14.45 | 1,932,990 |
| 2002-05-08 | $9.68 | $14.71 | 1,639,572 |
| 2002-05-07 | $9.35 | $14.20 | 636,798 |
| 2002-05-06 | $9.37 | $14.24 | 371,386 |
| 2002-05-03 | $9.42 | $14.31 | 718,268 |
| 2002-05-02 | $9.49 | $14.42 | 1,666,941 |
| 2002-05-01 | $10.21 | $15.52 | 281,642 |
| 2002-04-30 | $10.15 | $15.42 | 630,433 |
| 2002-04-29 | $10.24 | $15.55 | 512,685 |
| 2002-04-26 | $10.31 | $15.66 | 491,999 |
| 2002-04-25 | $10.38 | $15.76 | 491,363 |
| 2002-04-24 | $10.53 | $15.99 | 1,161,576 |
| 2002-04-23 | $10.50 | $15.95 | 577,287 |
| 2002-04-22 | $10.65 | $16.18 | 474,814 |
| 2002-04-19 | $10.81 | $16.43 | 597,655 |
| 2002-04-18 | $10.81 | $16.42 | 782,552 |
| 2002-04-17 | $10.99 | $16.70 | 1,137,708 |
| 2002-04-16 | $10.76 | $16.34 | 1,269,778 |
| 2002-04-15 | $10.13 | $15.39 | 913,667 |
| 2002-04-12 | $9.96 | $15.14 | 1,400,574 |
| 2002-04-11 | $9.94 | $15.10 | 1,572,106 |
| 2002-04-10 | $10.20 | $15.50 | 2,540,192 |
| 2002-04-09 | $10.11 | $15.36 | 783,507 |
| 2002-04-08 | $10.12 | $15.38 | 603,065 |
| 2002-04-05 | $10.41 | $15.82 | 527,324 |
| 2002-04-04 | $10.29 | $15.63 | 614,521 |
| 2002-04-03 | $10.28 | $15.62 | 1,421,896 |
| 2002-04-02 | $10.34 | $15.71 | 555,011 |
| 2002-04-01 | $10.63 | $16.15 | 800,374 |
| 2002-03-28 | $10.40 | $15.81 | 2,206,994 |
| 2002-03-27 | $10.43 | $15.85 | 1,065,468 |
| 2002-03-26 | $10.49 | $15.94 | 1,187,035 |
| 2002-03-25 | $10.49 | $15.93 | 842,381 |
| 2002-03-22 | $10.78 | $16.37 | 946,128 |
| 2002-03-21 | $10.86 | $16.49 | 1,427,306 |
| 2002-03-20 | $10.91 | $16.58 | 558,829 |
| 2002-03-19 | $10.99 | $16.69 | 1,428,261 |
| 2002-03-18 | $10.94 | $16.62 | 723,869 |
| 2002-03-15 | $10.84 | $16.47 | 1,374,701 |
| 2002-03-14 | $10.79 | $16.39 | 834,884 |
| 2002-03-13 | $10.55 | $16.03 | 3,969,917 |
| 2002-03-12 | $10.80 | $16.41 | 1,100,086 |
| 2002-03-11 | $11.05 | $16.78 | 586,885 |
| 2002-03-08 | $11.15 | $16.94 | 1,806,101 |
| 2002-03-07 | $11.45 | $17.40 | 898,831 |
| 2002-03-06 | $11.45 | $17.39 | 1,082,882 |
| 2002-03-05 | $11.18 | $16.98 | 533,326 |
| 2002-03-04 | $11.36 | $17.27 | 763,470 |
| 2002-03-01 | $10.95 | $16.64 | 1,492,533 |
| 2002-02-28 | $10.81 | $16.42 | 1,188,703 |
| 2002-02-27 | $10.59 | $16.10 | 905,647 |
| 2002-02-26 | $10.25 | $15.57 | 1,345,162 |
| 2002-02-25 | $10.22 | $15.52 | 960,506 |
| 2002-02-22 | $10.08 | $15.31 | 1,108,850 |
| 2002-02-21 | $10.09 | $15.32 | 918,307 |
| 2002-02-20 | $10.28 | $15.62 | 1,044,578 |
| 2002-02-19 | $10.15 | $15.42 | 1,022,830 |
| 2002-02-15 | $10.48 | $15.92 | 668,686 |
| 2002-02-14 | $10.74 | $16.31 | 885,197 |
| 2002-02-13 | $10.63 | $16.15 | 733,282 |
| 2002-02-12 | $10.45 | $15.88 | 853,061 |
| 2002-02-11 | $10.72 | $16.29 | 1,054,316 |
| 2002-02-08 | $10.57 | $16.05 | 582,666 |
| 2002-02-07 | $10.34 | $15.71 | 681,670 |
| 2002-02-06 | $10.20 | $15.50 | 996,537 |
| 2002-02-05 | $10.47 | $15.91 | 931,940 |
| 2002-02-04 | $10.66 | $16.20 | 639,471 |
| 2002-02-01 | $11.02 | $16.74 | 856,957 |
| 2002-01-31 | $10.94 | $16.62 | 1,041,981 |
| 2002-01-30 | $11.00 | $16.71 | 1,214,671 |
| 2002-01-29 | $11.02 | $16.74 | 1,509,088 |
| 2002-01-28 | $11.34 | $17.23 | 1,880,111 |
| 2002-01-25 | $11.31 | $17.19 | 1,033,217 |
| 2002-01-24 | $11.58 | $17.60 | 994,914 |
| 2002-01-23 | $11.41 | $17.34 | 1,447,088 |
| 2002-01-22 | $11.17 | $16.97 | 1,325,037 |
| 2002-01-18 | $11.28 | $17.14 | 1,407,493 |
| 2002-01-17 | $11.10 | $16.86 | 744,306 |
| 2002-01-16 | $10.81 | $16.43 | 699,608 |
| 2002-01-15 | $11.16 | $16.95 | 906,212 |
| 2002-01-14 | $11.05 | $16.79 | 637,693 |
| 2002-01-11 | $11.43 | $17.37 | 744,968 |
| 2002-01-10 | $11.39 | $17.30 | 1,445,900 |
| 2002-01-09 | $11.53 | $17.51 | 1,652,836 |
| 2002-01-08 | $12.00 | $18.23 | 1,209,828 |
| 2002-01-07 | $12.10 | $18.38 | 1,094,275 |
| 2002-01-04 | $12.60 | $19.14 | 695,303 |
| 2002-01-03 | $12.89 | $19.58 | 1,313,792 |
| 2002-01-02 | $12.43 | $18.88 | 674,113 |