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 | $4.69 | $4.90 | 367,500 |
| 2002-12-30 | $4.71 | $4.92 | 209,250 |
| 2002-12-27 | $4.69 | $4.89 | 234,000 |
| 2002-12-26 | $4.64 | $4.84 | 164,250 |
| 2002-12-24 | $4.68 | $4.88 | 333,000 |
| 2002-12-23 | $4.74 | $4.95 | 552,750 |
| 2002-12-20 | $4.74 | $4.95 | 415,500 |
| 2002-12-19 | $4.76 | $4.97 | 356,250 |
| 2002-12-18 | $4.72 | $4.93 | 333,750 |
| 2002-12-17 | $4.93 | $5.15 | 158,250 |
| 2002-12-16 | $4.90 | $5.12 | 146,250 |
| 2002-12-13 | $4.87 | $5.09 | 113,250 |
| 2002-12-12 | $4.87 | $5.09 | 132,000 |
| 2002-12-11 | $4.90 | $5.12 | 173,250 |
| 2002-12-10 | $4.97 | $5.20 | 154,500 |
| 2002-12-09 | $4.90 | $5.12 | 107,250 |
| 2002-12-06 | $4.94 | $5.16 | 132,000 |
| 2002-12-05 | $4.85 | $5.06 | 140,250 |
| 2002-12-04 | $4.94 | $5.16 | 90,750 |
| 2002-12-03 | $4.91 | $5.13 | 98,250 |
| 2002-12-02 | $5.03 | $5.25 | 90,750 |
| 2002-11-29 | $5.11 | $5.33 | 62,250 |
| 2002-11-27 | $5.01 | $5.24 | 34,500 |
| 2002-11-26 | $4.93 | $5.16 | 111,000 |
| 2002-11-25 | $5.04 | $5.27 | 241,500 |
| 2002-11-22 | $4.99 | $5.21 | 91,500 |
| 2002-11-21 | $5.01 | $5.23 | 62,250 |
| 2002-11-20 | $5.07 | $5.29 | 78,000 |
| 2002-11-19 | $4.96 | $5.18 | 73,500 |
| 2002-11-18 | $4.80 | $5.01 | 67,500 |
| 2002-11-15 | $4.91 | $5.13 | 54,750 |
| 2002-11-14 | $4.79 | $5.01 | 51,000 |
| 2002-11-13 | $4.82 | $5.03 | 75,750 |
| 2002-11-12 | $4.99 | $5.21 | 23,250 |
| 2002-11-11 | $4.93 | $5.16 | 69,000 |
| 2002-11-08 | $5.01 | $5.23 | 159,750 |
| 2002-11-07 | $5.00 | $5.22 | 93,750 |
| 2002-11-06 | $5.04 | $5.27 | 92,250 |
| 2002-11-05 | $4.99 | $5.21 | 79,500 |
| 2002-11-04 | $5.04 | $5.26 | 208,500 |
| 2002-11-01 | $4.93 | $5.15 | 289,500 |
| 2002-10-31 | $4.94 | $5.16 | 138,750 |
| 2002-10-30 | $5.04 | $5.26 | 102,750 |
| 2002-10-29 | $4.89 | $5.11 | 201,750 |
| 2002-10-28 | $4.91 | $5.13 | 137,250 |
| 2002-10-25 | $4.94 | $5.16 | 134,250 |
| 2002-10-24 | $4.85 | $5.07 | 108,000 |
| 2002-10-23 | $4.92 | $5.14 | 106,500 |
| 2002-10-22 | $4.86 | $5.07 | 93,000 |
| 2002-10-21 | $4.95 | $5.17 | 123,000 |
| 2002-10-18 | $4.81 | $5.03 | 93,750 |
| 2002-10-17 | $4.93 | $5.15 | 132,750 |
| 2002-10-16 | $4.99 | $5.21 | 126,750 |
| 2002-10-15 | $5.15 | $5.38 | 194,250 |
| 2002-10-14 | $4.91 | $5.13 | 286,500 |
| 2002-10-11 | $4.91 | $5.13 | 240,000 |
| 2002-10-10 | $4.89 | $5.11 | 432,750 |
| 2002-10-09 | $4.85 | $5.07 | 248,250 |
| 2002-10-08 | $5.02 | $5.24 | 303,750 |
| 2002-10-07 | $4.90 | $5.12 | 223,500 |
| 2002-10-04 | $5.05 | $5.27 | 100,500 |
| 2002-10-03 | $5.00 | $5.22 | 138,000 |
| 2002-10-02 | $5.10 | $5.33 | 164,250 |
| 2002-10-01 | $5.28 | $5.51 | 501,750 |
| 2002-09-30 | $5.21 | $5.45 | 261,750 |
| 2002-09-27 | $5.21 | $5.45 | 844,500 |
| 2002-09-26 | $5.09 | $5.32 | 100,500 |
| 2002-09-25 | $5.12 | $5.35 | 145,500 |
| 2002-09-24 | $5.24 | $5.48 | 196,500 |
| 2002-09-23 | $5.22 | $5.46 | 84,750 |
| 2002-09-20 | $5.24 | $5.47 | 50,250 |
| 2002-09-19 | $5.27 | $5.50 | 108,000 |
| 2002-09-18 | $5.22 | $5.46 | 186,000 |
| 2002-09-17 | $5.13 | $5.36 | 32,250 |
| 2002-09-16 | $5.05 | $5.28 | 45,000 |
| 2002-09-13 | $5.13 | $5.36 | 48,000 |
| 2002-09-12 | $5.17 | $5.40 | 99,000 |
| 2002-09-11 | $5.11 | $5.34 | 27,750 |
| 2002-09-10 | $5.16 | $5.39 | 174,000 |
| 2002-09-09 | $5.13 | $5.36 | 53,250 |
| 2002-09-06 | $5.19 | $5.43 | 88,500 |
| 2002-09-05 | $5.26 | $5.49 | 60,000 |
| 2002-09-04 | $5.11 | $5.34 | 99,750 |
| 2002-09-03 | $5.24 | $5.47 | 69,750 |
| 2002-08-30 | $5.43 | $5.67 | 62,250 |
| 2002-08-29 | $5.27 | $5.50 | 63,000 |
| 2002-08-28 | $5.28 | $5.52 | 121,500 |
| 2002-08-27 | $5.43 | $5.67 | 57,750 |
| 2002-08-26 | $5.53 | $5.78 | 87,000 |
| 2002-08-23 | $5.52 | $5.77 | 211,500 |
| 2002-08-22 | $5.69 | $5.95 | 71,250 |
| 2002-08-21 | $5.63 | $5.89 | 83,250 |
| 2002-08-20 | $5.57 | $5.82 | 112,500 |
| 2002-08-19 | $5.62 | $5.88 | 82,500 |
| 2002-08-16 | $5.79 | $6.05 | 30,750 |
| 2002-08-15 | $5.79 | $6.05 | 107,250 |
| 2002-08-14 | $5.72 | $5.98 | 153,000 |
| 2002-08-13 | $5.55 | $5.80 | 69,000 |
| 2002-08-12 | $5.61 | $5.86 | 71,250 |
| 2002-08-09 | $5.63 | $5.88 | 128,250 |
| 2002-08-08 | $5.48 | $5.73 | 260,250 |
| 2002-08-07 | $5.40 | $5.64 | 138,000 |
| 2002-08-06 | $5.31 | $5.55 | 111,750 |
| 2002-08-05 | $5.21 | $5.44 | 151,500 |
| 2002-08-02 | $5.16 | $5.39 | 138,750 |
| 2002-08-01 | $5.17 | $5.40 | 89,250 |
| 2002-07-31 | $5.20 | $5.43 | 152,250 |
| 2002-07-30 | $5.21 | $5.44 | 81,000 |
| 2002-07-29 | $5.17 | $5.40 | 78,750 |
| 2002-07-26 | $5.17 | $5.40 | 180,000 |
| 2002-07-25 | $5.24 | $5.48 | 174,750 |
| 2002-07-24 | $5.47 | $5.72 | 479,250 |
| 2002-07-23 | $5.30 | $5.54 | 259,500 |
| 2002-07-22 | $5.39 | $5.63 | 273,750 |
| 2002-07-19 | $5.30 | $5.54 | 226,500 |
| 2002-07-18 | $5.47 | $5.71 | 99,000 |
| 2002-07-17 | $5.49 | $5.74 | 249,750 |
| 2002-07-16 | $5.49 | $5.73 | 255,750 |
| 2002-07-15 | $5.65 | $5.90 | 291,750 |
| 2002-07-12 | $5.60 | $5.85 | 163,500 |
| 2002-07-11 | $5.42 | $5.66 | 227,250 |
| 2002-07-10 | $5.54 | $5.79 | 93,000 |
| 2002-07-09 | $5.56 | $5.81 | 66,750 |
| 2002-07-08 | $5.29 | $5.52 | 69,000 |
| 2002-07-05 | $5.29 | $5.53 | 86,250 |
| 2002-07-03 | $5.25 | $5.48 | 267,750 |
| 2002-07-02 | $5.13 | $5.36 | 151,500 |
| 2002-07-01 | $5.30 | $5.54 | 162,750 |
| 2002-06-28 | $5.43 | $5.68 | 141,000 |
| 2002-06-27 | $5.20 | $5.43 | 59,250 |
| 2002-06-26 | $5.19 | $5.42 | 216,750 |
| 2002-06-25 | $5.16 | $5.39 | 296,250 |
| 2002-06-24 | $5.30 | $5.54 | 150,750 |
| 2002-06-21 | $5.25 | $5.48 | 78,750 |
| 2002-06-20 | $5.15 | $5.38 | 130,500 |
| 2002-06-19 | $5.14 | $5.37 | 180,750 |
| 2002-06-18 | $5.20 | $5.43 | 204,750 |
| 2002-06-17 | $5.21 | $5.44 | 256,500 |
| 2002-06-14 | $5.29 | $5.52 | 167,250 |
| 2002-06-13 | $5.39 | $5.63 | 48,750 |
| 2002-06-12 | $5.45 | $5.69 | 63,000 |
| 2002-06-11 | $5.46 | $5.70 | 157,500 |
| 2002-06-10 | $5.41 | $5.66 | 114,000 |
| 2002-06-07 | $5.46 | $5.71 | 175,500 |
| 2002-06-06 | $5.31 | $5.55 | 442,500 |
| 2002-06-05 | $5.39 | $5.63 | 214,500 |
| 2002-06-04 | $5.52 | $5.77 | 159,000 |
| 2002-06-03 | $5.65 | $5.91 | 125,250 |
| 2002-05-31 | $5.71 | $5.96 | 83,250 |
| 2002-05-30 | $5.67 | $5.92 | 105,750 |
| 2002-05-29 | $5.89 | $6.16 | 75,000 |
| 2002-05-28 | $5.82 | $6.08 | 63,000 |
| 2002-05-24 | $5.87 | $6.13 | 141,000 |
| 2002-05-23 | $5.73 | $5.99 | 135,000 |
| 2002-05-22 | $5.77 | $6.03 | 153,000 |
| 2002-05-21 | $5.73 | $5.99 | 374,250 |
| 2002-05-20 | $5.48 | $5.73 | 63,000 |
| 2002-05-17 | $5.44 | $5.68 | 57,000 |
| 2002-05-16 | $5.41 | $5.65 | 144,750 |
| 2002-05-15 | $5.34 | $5.58 | 465,750 |
| 2002-05-14 | $5.27 | $5.50 | 99,000 |
| 2002-05-13 | $5.25 | $5.49 | 82,500 |
| 2002-05-10 | $5.27 | $5.50 | 143,250 |
| 2002-05-09 | $5.20 | $5.43 | 69,750 |
| 2002-05-08 | $5.31 | $5.55 | 91,500 |
| 2002-05-07 | $5.36 | $5.60 | 286,500 |
| 2002-05-06 | $5.25 | $5.48 | 101,250 |
| 2002-05-03 | $5.29 | $5.53 | 73,500 |
| 2002-05-02 | $5.24 | $5.48 | 66,000 |
| 2002-05-01 | $5.30 | $5.54 | 127,500 |
| 2002-04-30 | $5.27 | $5.50 | 186,000 |
| 2002-04-29 | $5.23 | $5.47 | 75,000 |
| 2002-04-26 | $5.26 | $5.49 | 90,750 |
| 2002-04-25 | $5.22 | $5.45 | 169,500 |
| 2002-04-24 | $5.10 | $5.33 | 190,500 |
| 2002-04-23 | $4.99 | $5.22 | 97,500 |
| 2002-04-22 | $4.97 | $5.19 | 108,750 |
| 2002-04-19 | $4.88 | $5.10 | 202,500 |
| 2002-04-18 | $4.77 | $4.99 | 473,250 |
| 2002-04-17 | $4.76 | $4.97 | 581,250 |
| 2002-04-16 | $4.86 | $5.08 | 89,250 |
| 2002-04-15 | $4.69 | $4.90 | 262,500 |
| 2002-04-12 | $4.73 | $4.94 | 128,250 |
| 2002-04-11 | $4.73 | $4.94 | 179,250 |
| 2002-04-10 | $4.90 | $5.12 | 114,000 |
| 2002-04-09 | $4.81 | $5.03 | 152,250 |
| 2002-04-08 | $4.97 | $5.20 | 145,500 |
| 2002-04-05 | $5.10 | $5.33 | 160,500 |
| 2002-04-04 | $5.13 | $5.35 | 141,750 |
| 2002-04-03 | $5.05 | $5.27 | 68,250 |
| 2002-04-02 | $4.95 | $5.17 | 13,500 |
| 2002-04-01 | $4.93 | $5.15 | 0 |
| 2002-03-28 | $4.93 | $5.15 | 0 |
| 2002-03-27 | $4.93 | $5.15 | 0 |
| 2002-03-26 | $4.93 | $5.15 | 0 |
| 2002-03-25 | $4.97 | $5.15 | 4,500 |
| 2002-03-22 | $4.89 | $5.07 | 261,000 |
| 2002-03-21 | $5.10 | $5.28 | 165,000 |
| 2002-03-20 | $5.07 | $5.25 | 232,500 |
| 2002-03-19 | $5.11 | $5.30 | 67,500 |
| 2002-03-18 | $5.05 | $5.23 | 130,500 |
| 2002-03-15 | $5.17 | $5.35 | 101,250 |
| 2002-03-14 | $5.09 | $5.27 | 123,750 |
| 2002-03-13 | $5.02 | $5.19 | 171,750 |
| 2002-03-12 | $5.27 | $5.45 | 159,000 |
| 2002-03-11 | $5.53 | $5.73 | 194,250 |
| 2002-03-08 | $5.40 | $5.59 | 97,500 |
| 2002-03-07 | $5.37 | $5.56 | 216,000 |
| 2002-03-06 | $5.24 | $5.43 | 887,250 |
| 2002-03-05 | $5.33 | $5.52 | 251,250 |
| 2002-03-04 | $5.23 | $5.42 | 161,250 |
| 2002-03-01 | $5.11 | $5.29 | 569,250 |
| 2002-02-28 | $4.76 | $4.93 | 153,750 |
| 2002-02-27 | $4.70 | $4.87 | 239,250 |
| 2002-02-26 | $4.61 | $4.78 | 3,325,500 |
| 2002-02-25 | $4.63 | $4.80 | 123,750 |
| 2002-02-22 | $4.69 | $4.85 | 171,750 |
| 2002-02-21 | $4.53 | $4.69 | 205,500 |
| 2002-02-20 | $4.46 | $4.62 | 122,250 |
| 2002-02-19 | $4.43 | $4.58 | 260,250 |
| 2002-02-15 | $4.72 | $4.89 | 114,000 |
| 2002-02-14 | $4.77 | $4.94 | 204,000 |
| 2002-02-13 | $4.78 | $4.95 | 349,500 |
| 2002-02-12 | $4.75 | $4.91 | 409,500 |
| 2002-02-11 | $4.68 | $4.85 | 146,250 |
| 2002-02-08 | $4.65 | $4.82 | 164,250 |
| 2002-02-07 | $4.60 | $4.76 | 813,000 |
| 2002-02-06 | $4.46 | $4.62 | 323,250 |
| 2002-02-05 | $4.47 | $4.62 | 249,000 |
| 2002-02-04 | $4.61 | $4.78 | 193,500 |
| 2002-02-01 | $4.65 | $4.82 | 304,500 |
| 2002-01-31 | $4.77 | $4.94 | 325,500 |
| 2002-01-30 | $4.77 | $4.94 | 384,750 |
| 2002-01-29 | $4.57 | $4.74 | 221,250 |
| 2002-01-28 | $4.53 | $4.69 | 765,750 |
| 2002-01-25 | $4.39 | $4.54 | 389,250 |
| 2002-01-24 | $4.24 | $4.39 | 341,250 |
| 2002-01-23 | $4.39 | $4.54 | 246,750 |
| 2002-01-22 | $4.43 | $4.58 | 845,250 |
| 2002-01-18 | $4.76 | $4.93 | 81,750 |
| 2002-01-17 | $4.73 | $4.90 | 222,000 |
| 2002-01-16 | $4.71 | $4.88 | 427,500 |
| 2002-01-15 | $4.72 | $4.89 | 336,750 |
| 2002-01-14 | $4.79 | $4.96 | 151,500 |
| 2002-01-11 | $4.87 | $5.04 | 243,000 |
| 2002-01-10 | $4.81 | $4.98 | 2,062,500 |
| 2002-01-09 | $4.84 | $5.01 | 4,699,500 |
| 2002-01-08 | $4.77 | $4.94 | 557,250 |
| 2002-01-07 | $4.87 | $5.04 | 319,500 |
| 2002-01-04 | $4.94 | $5.12 | 531,750 |
| 2002-01-03 | $4.98 | $5.16 | 306,000 |
| 2002-01-02 | $4.88 | $5.06 | 103,500 |