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
- 1985-06-28 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2002-12-31 | $7.15 | $7.97 | 1,313,000 | — | — |
| 2002-12-30 | $7.07 | $7.85 | 1,403,400 | — | — |
| 2002-12-27 | $7.07 | $7.85 | 638,200 | — | — |
| 2002-12-26 | $7.15 | $7.95 | 874,600 | — | — |
| 2002-12-24 | $7.18 | $7.98 | 1,391,000 | — | — |
| 2002-12-23 | $7.37 | $8.19 | 2,950,000 | — | — |
| 2002-12-20 | $7.43 | $8.26 | 3,806,000 | — | — |
| 2002-12-19 | $7.44 | $8.27 | 2,123,800 | — | — |
| 2002-12-18 | $7.41 | $8.23 | 3,137,200 | — | — |
| 2002-12-17 | $7.55 | $8.39 | 3,560,800 | — | — |
| 2002-12-16 | $7.56 | $8.40 | 3,615,800 | — | — |
| 2002-12-13 | $7.25 | $8.06 | 2,067,800 | — | — |
| 2002-12-12 | $7.30 | $8.12 | 2,224,200 | — | — |
| 2002-12-11 | $7.26 | $8.07 | 1,625,200 | — | — |
| 2002-12-10 | $7.34 | $8.16 | 2,702,000 | — | — |
| 2002-12-09 | $7.18 | $7.98 | 5,566,000 | — | — |
| 2002-12-06 | $7.40 | $8.23 | 2,549,400 | — | — |
| 2002-12-05 | $7.50 | $8.33 | 1,613,800 | — | — |
| 2002-12-04 | $7.55 | $8.39 | 5,093,400 | — | — |
| 2002-12-03 | $7.71 | $8.57 | 2,314,400 | — | — |
| 2002-12-02 | $7.91 | $8.79 | 4,885,000 | — | — |
| 2002-11-29 | $7.75 | $8.61 | 1,088,800 | — | — |
| 2002-11-27 | $7.83 | $8.71 | 5,609,600 | — | — |
| 2002-11-26 | $7.15 | $7.94 | 2,903,000 | — | — |
| 2002-11-25 | $7.34 | $8.16 | 4,022,200 | — | — |
| 2002-11-22 | $7.43 | $8.26 | 10,811,600 | — | — |
| 2002-11-21 | $7.61 | $8.46 | 8,197,600 | — | — |
| 2002-11-20 | $6.86 | $7.62 | 3,220,200 | — | — |
| 2002-11-19 | $6.75 | $7.50 | 3,683,200 | — | — |
| 2002-11-18 | $7.04 | $7.83 | 3,834,200 | — | — |
| 2002-11-15 | $6.95 | $7.73 | 3,948,000 | — | — |
| 2002-11-14 | $6.75 | $7.50 | 3,090,200 | — | — |
| 2002-11-13 | $6.47 | $7.19 | 2,904,000 | — | — |
| 2002-11-12 | $6.48 | $7.20 | 4,391,000 | — | — |
| 2002-11-11 | $6.44 | $7.16 | 2,925,800 | — | — |
| 2002-11-08 | $6.45 | $7.17 | 1,814,200 | — | — |
| 2002-11-07 | $6.50 | $7.22 | 2,032,200 | — | — |
| 2002-11-06 | $6.72 | $7.47 | 2,574,000 | — | — |
| 2002-11-05 | $6.75 | $7.50 | 3,475,000 | — | — |
| 2002-11-04 | $6.60 | $7.34 | 8,325,000 | — | — |
| 2002-11-01 | $6.26 | $6.95 | 4,182,800 | — | — |
| 2002-10-31 | $5.85 | $6.50 | 1,600,000 | — | — |
| 2002-10-30 | $6.00 | $6.67 | 1,908,200 | — | — |
| 2002-10-29 | $5.83 | $6.48 | 2,856,400 | — | — |
| 2002-10-28 | $6.22 | $6.92 | 2,060,600 | — | — |
| 2002-10-25 | $6.24 | $6.93 | 1,761,400 | — | — |
| 2002-10-24 | $6.06 | $6.74 | 1,383,200 | — | — |
| 2002-10-23 | $6.10 | $6.78 | 2,990,200 | — | — |
| 2002-10-22 | $6.29 | $6.99 | 1,088,800 | — | — |
| 2002-10-21 | $6.29 | $6.99 | 2,633,200 | — | — |
| 2002-10-18 | $6.37 | $7.08 | 2,056,000 | — | — |
| 2002-10-17 | $6.41 | $7.12 | 1,841,600 | — | — |
| 2002-10-16 | $6.32 | $7.03 | 3,345,800 | — | — |
| 2002-10-15 | $6.38 | $7.09 | 2,291,600 | — | — |
| 2002-10-14 | $6.59 | $7.32 | 930,400 | — | — |
| 2002-10-11 | $6.42 | $7.13 | 2,599,400 | — | — |
| 2002-10-10 | $6.04 | $6.72 | 1,933,800 | — | — |
| 2002-10-09 | $5.84 | $6.49 | 1,678,000 | — | — |
| 2002-10-08 | $5.91 | $6.57 | 2,346,000 | — | — |
| 2002-10-07 | $6.03 | $6.70 | 1,200,000 | — | — |
| 2002-10-04 | $6.20 | $6.89 | 1,818,600 | — | — |
| 2002-10-03 | $6.37 | $7.08 | 1,490,000 | — | — |
| 2002-10-02 | $6.37 | $7.08 | 2,039,600 | — | — |
| 2002-10-01 | $6.41 | $7.11 | 2,195,000 | — | — |
| 2002-09-30 | $6.34 | $7.03 | 1,448,400 | — | — |
| 2002-09-27 | $6.28 | $6.96 | 1,670,600 | — | — |
| 2002-09-26 | $6.36 | $7.05 | 1,701,800 | — | — |
| 2002-09-25 | $6.27 | $6.95 | 1,748,600 | — | — |
| 2002-09-24 | $6.26 | $6.94 | 1,120,200 | — | — |
| 2002-09-23 | $6.28 | $6.97 | 1,386,000 | — | — |
| 2002-09-20 | $6.34 | $7.03 | 2,958,800 | — | — |
| 2002-09-19 | $6.37 | $7.07 | 1,803,000 | — | — |
| 2002-09-18 | $6.51 | $7.22 | 1,194,800 | — | — |
| 2002-09-17 | $6.64 | $7.36 | 1,503,800 | — | — |
| 2002-09-16 | $6.73 | $7.46 | 1,246,600 | — | — |
| 2002-09-13 | $6.75 | $7.48 | 1,344,200 | — | — |
| 2002-09-12 | $6.65 | $7.38 | 1,567,800 | — | — |
| 2002-09-11 | $6.69 | $7.42 | 1,267,000 | — | — |
| 2002-09-10 | $6.71 | $7.44 | 2,084,200 | — | — |
| 2002-09-09 | $6.72 | $7.45 | 1,551,200 | — | — |
| 2002-09-06 | $6.55 | $7.27 | 3,835,600 | — | — |
| 2002-09-05 | $6.38 | $7.08 | 2,290,600 | — | — |
| 2002-09-04 | $6.62 | $7.34 | 1,121,000 | — | — |
| 2002-09-03 | $6.31 | $6.99 | 1,204,000 | — | — |
| 2002-08-30 | $6.65 | $7.38 | 933,000 | — | — |
| 2002-08-29 | $6.61 | $7.33 | 1,555,800 | — | — |
| 2002-08-28 | $6.54 | $7.25 | 1,343,600 | — | — |
| 2002-08-27 | $6.70 | $7.43 | 1,156,000 | — | — |
| 2002-08-26 | $6.84 | $7.58 | 1,323,800 | — | — |
| 2002-08-23 | $6.73 | $7.46 | 2,309,600 | — | — |
| 2002-08-22 | $6.99 | $7.75 | 3,915,600 | — | — |
| 2002-08-21 | $6.49 | $7.20 | 3,761,200 | — | — |
| 2002-08-20 | $6.50 | $7.21 | 2,937,600 | — | — |
| 2002-08-19 | $6.44 | $7.14 | 1,712,600 | — | — |
| 2002-08-16 | $6.34 | $7.03 | 8,547,000 | — | — |
| 2002-08-15 | $5.79 | $6.42 | 2,175,600 | — | — |
| 2002-08-14 | $5.84 | $6.47 | 1,411,200 | — | — |
| 2002-08-13 | $5.45 | $6.05 | 2,774,200 | — | — |
| 2002-08-12 | $6.01 | $6.66 | 945,200 | — | — |
| 2002-08-09 | $6.15 | $6.82 | 664,400 | — | — |
| 2002-08-08 | $6.15 | $6.82 | 2,266,000 | — | — |
| 2002-08-07 | $5.89 | $6.53 | 1,068,200 | — | — |
| 2002-08-06 | $5.87 | $6.51 | 1,512,200 | — | — |
| 2002-08-05 | $5.68 | $6.29 | 2,457,200 | — | — |
| 2002-08-02 | $6.05 | $6.71 | 1,939,600 | — | — |
| 2002-08-01 | $6.00 | $6.66 | 6,270,400 | — | — |
| 2002-07-31 | $6.45 | $7.15 | 2,707,000 | — | — |
| 2002-07-30 | $6.36 | $7.05 | 1,778,200 | — | — |
| 2002-07-29 | $6.33 | $7.02 | 2,282,400 | — | — |
| 2002-07-26 | $5.85 | $6.48 | 1,393,800 | — | — |
| 2002-07-25 | $5.64 | $6.26 | 2,421,800 | — | — |
| 2002-07-24 | $5.94 | $6.59 | 4,046,800 | — | — |
| 2002-07-23 | $5.51 | $6.11 | 5,043,800 | — | — |
| 2002-07-22 | $6.04 | $6.69 | 1,484,600 | — | — |
| 2002-07-19 | $6.26 | $6.94 | 1,437,400 | — | — |
| 2002-07-18 | $6.41 | $7.11 | 2,700,400 | — | — |
| 2002-07-17 | $6.38 | $7.08 | 2,334,600 | — | — |
| 2002-07-16 | $6.55 | $7.26 | 2,587,200 | — | — |
| 2002-07-15 | $6.42 | $7.12 | 2,138,400 | — | — |
| 2002-07-12 | $6.29 | $6.97 | 1,861,000 | — | — |
| 2002-07-11 | $6.32 | $7.01 | 2,382,400 | — | — |
| 2002-07-10 | $6.31 | $6.99 | 2,651,000 | — | — |
| 2002-07-09 | $6.33 | $7.02 | 3,467,800 | — | — |
| 2002-07-08 | $6.36 | $7.05 | 1,981,600 | — | — |
| 2002-07-05 | $6.50 | $7.20 | 980,800 | — | — |
| 2002-07-03 | $6.28 | $6.97 | 2,838,600 | — | — |
| 2002-07-02 | $6.03 | $6.68 | 4,229,400 | — | — |
| 2002-07-01 | $6.11 | $6.76 | 3,431,200 | — | — |
| 2002-06-28 | $6.63 | $7.33 | 2,048,400 | — | — |
| 2002-06-27 | $6.56 | $7.25 | 2,239,400 | — | — |
| 2002-06-26 | $6.49 | $7.18 | 2,074,600 | — | — |
| 2002-06-25 | $6.50 | $7.19 | 2,298,000 | — | — |
| 2002-06-24 | $6.51 | $7.20 | 4,029,000 | — | — |
| 2002-06-21 | $6.57 | $7.26 | 3,710,600 | — | — |
| 2002-06-20 | $6.88 | $7.61 | 2,116,400 | — | — |
| 2002-06-19 | $6.84 | $7.57 | 1,765,400 | — | — |
| 2002-06-18 | $7.00 | $7.75 | 2,415,600 | — | — |
| 2002-06-17 | $6.80 | $7.52 | 2,060,600 | — | — |
| 2002-06-14 | $6.64 | $7.35 | 2,235,800 | — | — |
| 2002-06-13 | $6.62 | $7.32 | 2,433,800 | — | — |
| 2002-06-12 | $6.74 | $7.45 | 1,344,600 | — | — |
| 2002-06-11 | $6.77 | $7.49 | 1,885,600 | — | — |
| 2002-06-10 | $6.67 | $7.37 | 3,733,000 | — | — |
| 2002-06-07 | $6.88 | $7.61 | 3,907,800 | — | — |
| 2002-06-06 | $6.65 | $7.36 | 3,397,000 | — | — |
| 2002-06-05 | $6.70 | $7.41 | 3,437,800 | — | — |
| 2002-06-04 | $6.68 | $7.39 | 4,227,200 | — | — |
| 2002-06-03 | $6.50 | $7.19 | 3,225,600 | — | — |
| 2002-05-31 | $6.75 | $7.47 | 2,760,400 | — | — |
| 2002-05-30 | $6.64 | $7.35 | 3,479,200 | — | — |
| 2002-05-29 | $6.63 | $7.34 | 3,598,200 | — | — |
| 2002-05-28 | $6.59 | $7.29 | 5,808,400 | — | — |
| 2002-05-24 | $6.56 | $7.26 | 4,640,200 | — | — |
| 2002-05-23 | $6.65 | $7.36 | 3,570,400 | — | — |
| 2002-05-22 | $6.57 | $7.26 | 7,996,400 | — | — |
| 2002-05-21 | $6.80 | $7.52 | 5,859,400 | — | — |
| 2002-05-20 | $6.94 | $7.67 | 4,582,800 | — | — |
| 2002-05-17 | $7.19 | $7.96 | 18,967,200 | — | — |
| 2002-05-16 | $7.80 | $8.63 | 2,891,400 | — | — |
| 2002-05-15 | $8.00 | $8.85 | 2,737,200 | — | — |
| 2002-05-14 | $7.83 | $8.66 | 3,045,000 | — | — |
| 2002-05-13 | $7.56 | $8.36 | 3,457,400 | — | — |
| 2002-05-10 | $7.45 | $8.24 | 3,054,600 | — | — |
| 2002-05-09 | $7.65 | $8.46 | 2,760,200 | — | — |
| 2002-05-08 | $7.59 | $8.40 | 5,365,400 | — | — |
| 2002-05-07 | $7.13 | $7.88 | 7,578,600 | — | — |
| 2002-05-06 | $7.04 | $7.78 | 29,639,600 | — | — |
| 2002-05-03 | $8.66 | $9.58 | 7,762,400 | — | — |
| 2002-05-02 | $9.19 | $10.17 | 5,280,400 | — | — |
| 2002-05-01 | $9.21 | $10.19 | 3,774,600 | — | — |
| 2002-04-30 | $9.20 | $10.17 | 5,978,200 | — | — |
| 2002-04-29 | $8.67 | $9.59 | 4,058,200 | — | — |
| 2002-04-26 | $9.11 | $10.08 | 4,860,400 | — | — |
| 2002-04-25 | $9.06 | $10.02 | 2,992,000 | — | — |
| 2002-04-24 | $8.97 | $9.92 | 4,671,200 | — | — |
| 2002-04-23 | $8.97 | $9.93 | 3,579,000 | — | — |
| 2002-04-22 | $9.13 | $10.10 | 3,730,000 | — | — |
| 2002-04-19 | $9.67 | $10.69 | 1,924,800 | — | — |
| 2002-04-18 | $9.49 | $10.50 | 9,595,600 | — | — |
| 2002-04-17 | $9.55 | $10.57 | 10,037,200 | — | — |
| 2002-04-16 | $10.29 | $11.38 | 9,189,200 | — | — |
| 2002-04-15 | $10.47 | $11.59 | 5,337,600 | — | — |
| 2002-04-12 | $10.11 | $11.19 | 4,860,800 | — | — |
| 2002-04-11 | $9.76 | $10.80 | 10,366,000 | — | — |
| 2002-04-10 | $10.25 | $11.34 | 4,822,000 | — | — |
| 2002-04-09 | $10.52 | $11.63 | 2,568,800 | — | — |
| 2002-04-08 | $10.89 | $12.05 | 3,096,800 | — | — |
| 2002-04-05 | $10.76 | $11.90 | 1,807,600 | — | — |
| 2002-04-04 | $10.90 | $12.06 | 2,169,600 | — | — |
| 2002-04-03 | $10.85 | $12.01 | 3,438,800 | — | — |
| 2002-04-02 | $11.34 | $12.55 | 2,068,400 | — | — |
| 2002-04-01 | $11.64 | $12.87 | 3,116,400 | — | — |
| 2002-03-28 | $11.67 | $12.90 | 1,989,600 | — | — |
| 2002-03-27 | $11.52 | $12.73 | 1,946,800 | — | — |
| 2002-03-26 | $11.36 | $12.55 | 3,252,400 | — | — |
| 2002-03-25 | $11.37 | $12.56 | 1,698,000 | — | — |
| 2002-03-22 | $11.60 | $12.82 | 1,476,000 | — | — |
| 2002-03-21 | $11.64 | $12.87 | 2,951,600 | — | — |
| 2002-03-20 | $11.46 | $12.66 | 2,601,600 | — | — |
| 2002-03-19 | $11.44 | $12.64 | 1,701,200 | — | — |
| 2002-03-18 | $11.53 | $12.74 | 3,543,600 | — | — |
| 2002-03-15 | $11.16 | $12.33 | 2,671,200 | — | — |
| 2002-03-14 | $11.15 | $12.32 | 1,226,000 | — | — |
| 2002-03-13 | $11.20 | $12.38 | 2,382,800 | — | — |
| 2002-03-12 | $11.35 | $12.55 | 3,852,400 | — | — |
| 2002-03-11 | $11.44 | $12.64 | 3,203,600 | — | — |
| 2002-03-08 | $11.00 | $12.16 | 3,605,200 | — | — |
| 2002-03-07 | $10.90 | $12.04 | 4,082,400 | — | — |
| 2002-03-06 | $10.88 | $12.03 | 10,243,600 | — | — |
| 2002-03-05 | $11.45 | $12.65 | 4,599,200 | — | — |
| 2002-03-04 | $11.68 | $12.90 | 7,777,600 | — | — |
| 2002-03-01 | $11.59 | $12.80 | 6,687,200 | — | — |
| 2002-02-28 | $11.04 | $12.20 | 2,768,800 | — | — |
| 2002-02-27 | $11.24 | $12.42 | 9,411,600 | — | — |
| 2002-02-26 | $10.86 | $12.00 | 6,345,200 | — | — |
| 2002-02-25 | $10.77 | $11.90 | 6,167,600 | — | — |
| 2002-02-22 | $10.32 | $11.41 | 12,134,800 | — | — |
| 2002-02-21 | $9.60 | $10.61 | 5,430,800 | — | — |
| 2002-02-20 | $9.97 | $11.02 | 2,800,000 | — | — |
| 2002-02-19 | $10.13 | $11.19 | 2,229,600 | — | — |
| 2002-02-15 | $10.47 | $11.56 | 1,967,200 | — | — |
| 2002-02-14 | $10.59 | $11.70 | 1,772,400 | — | — |
| 2002-02-13 | $10.68 | $11.80 | 2,956,000 | — | — |
| 2002-02-12 | $10.66 | $11.78 | 2,184,400 | — | — |
| 2002-02-11 | $10.66 | $11.78 | 3,433,600 | — | — |
| 2002-02-08 | $10.45 | $11.55 | 1,467,600 | — | — |
| 2002-02-07 | $10.11 | $11.17 | 2,820,400 | — | — |
| 2002-02-06 | $10.27 | $11.35 | 2,796,800 | — | — |
| 2002-02-05 | $10.06 | $11.12 | 2,531,600 | — | — |
| 2002-02-04 | $10.04 | $11.09 | 1,865,200 | — | — |
| 2002-02-01 | $10.30 | $11.38 | 1,696,800 | — | — |
| 2002-01-31 | $10.25 | $11.33 | 1,649,200 | — | — |
| 2002-01-30 | $10.25 | $11.33 | 1,649,200 | — | — |
| 2002-01-29 | $10.24 | $11.31 | 4,260,800 | — | — |
| 2002-01-28 | $10.39 | $11.48 | 2,782,800 | — | — |
| 2002-01-25 | $10.12 | $11.18 | 2,155,200 | — | — |
| 2002-01-24 | $10.02 | $11.07 | 3,792,000 | — | — |
| 2002-01-23 | $9.88 | $10.92 | 2,123,600 | — | — |
| 2002-01-22 | $9.80 | $10.82 | 3,050,400 | — | — |
| 2002-01-18 | $9.94 | $10.98 | 1,922,400 | — | — |
| 2002-01-17 | $10.00 | $11.05 | 2,861,200 | — | — |
| 2002-01-16 | $10.00 | $11.05 | 4,134,400 | — | — |
| 2002-01-15 | $9.99 | $11.04 | 2,541,200 | — | — |
| 2002-01-14 | $9.88 | $10.91 | 2,754,400 | — | — |
| 2002-01-11 | $9.78 | $10.81 | 4,356,400 | — | — |
| 2002-01-10 | $10.05 | $11.11 | 3,940,800 | — | — |
| 2002-01-09 | $10.03 | $11.08 | 5,075,200 | — | — |
| 2002-01-08 | $9.85 | $10.88 | 1,856,800 | — | — |
| 2002-01-07 | $9.85 | $10.88 | 2,500,400 | — | — |
| 2002-01-04 | $9.68 | $10.69 | 2,804,400 | — | — |
| 2002-01-03 | $9.65 | $10.66 | 3,646,800 | — | — |
| 2002-01-02 | $9.29 | $10.26 | 2,544,000 | — | — |