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
- 1994-07-22 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 | $5.00 | $8.96 | 5,318,255 | — | — |
| 2002-12-30 | $4.96 | $8.89 | 2,540,611 | — | — |
| 2002-12-27 | $4.87 | $8.74 | 2,581,116 | — | — |
| 2002-12-26 | $4.88 | $8.75 | 2,570,615 | — | — |
| 2002-12-24 | $4.88 | $8.75 | 1,587,225 | — | — |
| 2002-12-23 | $4.90 | $8.78 | 4,507,390 | — | — |
| 2002-12-20 | $4.85 | $8.70 | 3,917,056 | — | — |
| 2002-12-19 | $4.85 | $8.69 | 3,448,240 | — | — |
| 2002-12-18 | $4.92 | $8.82 | 2,783,645 | — | — |
| 2002-12-17 | $4.91 | $8.81 | 1,765,001 | — | — |
| 2002-12-16 | $4.97 | $8.91 | 3,157,198 | — | — |
| 2002-12-13 | $4.91 | $8.81 | 4,059,576 | — | — |
| 2002-12-12 | $4.95 | $8.88 | 1,292,433 | — | — |
| 2002-12-11 | $4.97 | $8.92 | 2,348,583 | — | — |
| 2002-12-10 | $4.97 | $8.90 | 1,689,240 | — | — |
| 2002-12-09 | $5.00 | $8.96 | 3,911,055 | — | — |
| 2002-12-06 | $4.97 | $8.91 | 1,620,980 | — | — |
| 2002-12-05 | $4.97 | $8.92 | 1,482,210 | — | — |
| 2002-12-04 | $4.95 | $8.87 | 3,565,256 | — | — |
| 2002-12-03 | $4.97 | $8.91 | 6,975,990 | — | — |
| 2002-12-02 | $4.97 | $8.90 | 4,428,629 | — | — |
| 2002-11-29 | $4.98 | $8.93 | 1,054,650 | — | — |
| 2002-11-27 | $4.95 | $8.87 | 2,710,885 | — | — |
| 2002-11-26 | $4.95 | $8.87 | 3,763,284 | — | — |
| 2002-11-25 | $4.98 | $8.92 | 4,022,071 | — | — |
| 2002-11-22 | $5.03 | $9.01 | 5,276,999 | — | — |
| 2002-11-21 | $5.06 | $9.07 | 2,416,093 | — | — |
| 2002-11-20 | $5.01 | $8.99 | 1,637,482 | — | — |
| 2002-11-19 | $5.00 | $8.96 | 857,372 | — | — |
| 2002-11-18 | $5.00 | $8.96 | 2,864,657 | — | — |
| 2002-11-15 | $5.04 | $9.03 | 2,064,293 | — | — |
| 2002-11-14 | $5.00 | $8.96 | 2,159,557 | — | — |
| 2002-11-13 | $4.89 | $8.77 | 1,823,509 | — | — |
| 2002-11-12 | $4.93 | $8.84 | 3,355,976 | — | — |
| 2002-11-11 | $4.82 | $8.64 | 1,942,776 | — | — |
| 2002-11-08 | $4.88 | $8.75 | 2,157,306 | — | — |
| 2002-11-07 | $4.98 | $8.92 | 4,251,604 | — | — |
| 2002-11-06 | $4.95 | $8.88 | 4,268,856 | — | — |
| 2002-11-05 | $4.95 | $8.67 | 4,053,576 | — | — |
| 2002-11-04 | $4.88 | $8.55 | 3,871,300 | — | — |
| 2002-11-01 | $4.73 | $8.30 | 3,575,758 | — | — |
| 2002-10-31 | $4.68 | $8.21 | 3,365,728 | — | — |
| 2002-10-30 | $4.62 | $8.10 | 2,917,164 | — | — |
| 2002-10-29 | $4.66 | $8.16 | 2,094,297 | — | — |
| 2002-10-28 | $4.74 | $8.30 | 2,871,408 | — | — |
| 2002-10-25 | $4.72 | $8.27 | 5,465,276 | — | — |
| 2002-10-24 | $4.70 | $8.23 | 5,655,053 | — | — |
| 2002-10-23 | $4.71 | $8.25 | 2,116,801 | — | — |
| 2002-10-22 | $4.76 | $8.34 | 2,548,112 | — | — |
| 2002-10-21 | $4.84 | $8.49 | 1,793,505 | — | — |
| 2002-10-18 | $4.86 | $8.53 | 1,892,519 | — | — |
| 2002-10-17 | $4.86 | $8.52 | 2,435,596 | — | — |
| 2002-10-16 | $4.86 | $8.52 | 2,140,804 | — | — |
| 2002-10-15 | $4.92 | $8.63 | 3,065,685 | — | — |
| 2002-10-14 | $4.87 | $8.54 | 2,065,793 | — | — |
| 2002-10-11 | $4.93 | $8.65 | 2,387,589 | — | — |
| 2002-10-10 | $4.79 | $8.39 | 3,852,547 | — | — |
| 2002-10-09 | $4.67 | $8.18 | 3,987,566 | — | — |
| 2002-10-08 | $4.85 | $8.51 | 3,156,448 | — | — |
| 2002-10-07 | $4.92 | $8.63 | 1,831,010 | — | — |
| 2002-10-04 | $5.05 | $8.86 | 2,031,288 | — | — |
| 2002-10-03 | $5.13 | $9.00 | 2,575,116 | — | — |
| 2002-10-02 | $5.15 | $9.03 | 2,131,053 | — | — |
| 2002-10-01 | $5.15 | $9.03 | 1,962,279 | — | — |
| 2002-09-30 | $5.18 | $9.08 | 3,228,458 | — | — |
| 2002-09-27 | $5.20 | $9.12 | 3,028,930 | — | — |
| 2002-09-26 | $5.29 | $9.27 | 2,731,138 | — | — |
| 2002-09-25 | $5.27 | $9.24 | 2,234,567 | — | — |
| 2002-09-24 | $5.33 | $9.35 | 8,376,439 | — | — |
| 2002-09-23 | $5.44 | $9.54 | 1,138,662 | — | — |
| 2002-09-20 | $5.44 | $9.53 | 1,114,658 | — | — |
| 2002-09-19 | $5.43 | $9.51 | 2,234,567 | — | — |
| 2002-09-18 | $5.45 | $9.56 | 895,627 | — | — |
| 2002-09-17 | $5.45 | $9.55 | 1,346,441 | — | — |
| 2002-09-16 | $5.50 | $9.64 | 2,405,592 | — | — |
| 2002-09-13 | $5.57 | $9.77 | 3,085,938 | — | — |
| 2002-09-12 | $5.63 | $9.87 | 4,337,866 | — | — |
| 2002-09-11 | $5.72 | $10.03 | 780,111 | — | — |
| 2002-09-10 | $5.71 | $10.01 | 1,547,470 | — | — |
| 2002-09-09 | $5.74 | $10.07 | 1,521,216 | — | — |
| 2002-09-06 | $5.75 | $10.08 | 3,143,696 | — | — |
| 2002-09-05 | $5.73 | $10.05 | 2,036,539 | — | — |
| 2002-09-04 | $5.76 | $10.10 | 1,937,525 | — | — |
| 2002-09-03 | $5.73 | $10.05 | 3,871,300 | — | — |
| 2002-08-30 | $5.82 | $10.20 | 1,696,741 | — | — |
| 2002-08-29 | $5.75 | $10.09 | 1,338,940 | — | — |
| 2002-08-28 | $5.80 | $10.17 | 1,722,995 | — | — |
| 2002-08-27 | $5.73 | $10.05 | 1,493,462 | — | — |
| 2002-08-26 | $5.73 | $10.05 | 1,976,531 | — | — |
| 2002-08-23 | $5.65 | $9.91 | 751,607 | — | — |
| 2002-08-22 | $5.61 | $9.83 | 1,923,273 | — | — |
| 2002-08-21 | $5.55 | $9.74 | 1,107,907 | — | — |
| 2002-08-20 | $5.52 | $9.68 | 2,965,171 | — | — |
| 2002-08-19 | $5.51 | $9.65 | 2,668,879 | — | — |
| 2002-08-16 | $5.54 | $9.72 | 2,908,163 | — | — |
| 2002-08-15 | $5.50 | $9.64 | 2,770,143 | — | — |
| 2002-08-14 | $5.47 | $9.60 | 3,015,428 | — | — |
| 2002-08-13 | $5.63 | $9.67 | 5,083,472 | — | — |
| 2002-08-12 | $5.65 | $9.71 | 3,029,680 | — | — |
| 2002-08-09 | $5.53 | $9.51 | 2,360,585 | — | — |
| 2002-08-08 | $5.53 | $9.50 | 3,437,738 | — | — |
| 2002-08-07 | $5.47 | $9.40 | 6,056,360 | — | — |
| 2002-08-06 | $5.44 | $9.35 | 9,780,639 | — | — |
| 2002-08-05 | $5.61 | $9.65 | 2,991,425 | — | — |
| 2002-08-02 | $5.80 | $9.97 | 1,751,499 | — | — |
| 2002-08-01 | $5.86 | $10.08 | 2,371,837 | — | — |
| 2002-07-31 | $5.99 | $10.31 | 2,905,913 | — | — |
| 2002-07-30 | $5.97 | $10.26 | 6,164,375 | — | — |
| 2002-07-29 | $5.93 | $10.20 | 5,123,978 | — | — |
| 2002-07-26 | $5.76 | $9.90 | 3,077,687 | — | — |
| 2002-07-25 | $5.66 | $9.73 | 2,844,404 | — | — |
| 2002-07-24 | $5.45 | $9.37 | 5,028,714 | — | — |
| 2002-07-23 | $5.48 | $9.42 | 2,523,358 | — | — |
| 2002-07-22 | $5.57 | $9.58 | 3,462,492 | — | — |
| 2002-07-19 | $5.73 | $9.86 | 3,442,989 | — | — |
| 2002-07-18 | $5.83 | $10.03 | 3,214,206 | — | — |
| 2002-07-17 | $6.00 | $10.31 | 1,107,907 | — | — |
| 2002-07-16 | $6.03 | $10.37 | 2,192,561 | — | — |
| 2002-07-15 | $6.01 | $10.34 | 2,961,420 | — | — |
| 2002-07-12 | $6.00 | $10.31 | 1,345,691 | — | — |
| 2002-07-11 | $6.07 | $10.43 | 3,755,033 | — | — |
| 2002-07-10 | $6.14 | $10.56 | 2,489,603 | — | — |
| 2002-07-09 | $6.25 | $10.75 | 1,903,770 | — | — |
| 2002-07-08 | $6.32 | $10.86 | 1,588,726 | — | — |
| 2002-07-05 | $6.41 | $11.02 | 639,091 | — | — |
| 2002-07-03 | $6.38 | $10.96 | 2,340,332 | — | — |
| 2002-07-02 | $6.48 | $11.15 | 1,784,503 | — | — |
| 2002-07-01 | $6.52 | $11.21 | 2,986,924 | — | — |
| 2002-06-28 | $6.56 | $11.28 | 3,585,509 | — | — |
| 2002-06-27 | $6.47 | $11.12 | 2,068,044 | — | — |
| 2002-06-26 | $6.44 | $11.07 | 2,603,620 | — | — |
| 2002-06-25 | $6.47 | $11.13 | 2,296,826 | — | — |
| 2002-06-24 | $6.45 | $11.10 | 1,179,167 | — | — |
| 2002-06-21 | $6.49 | $11.16 | 1,476,210 | — | — |
| 2002-06-20 | $6.40 | $11.00 | 1,585,725 | — | — |
| 2002-06-19 | $6.37 | $10.94 | 2,585,617 | — | — |
| 2002-06-18 | $6.29 | $10.81 | 2,214,314 | — | — |
| 2002-06-17 | $6.35 | $10.91 | 2,063,543 | — | — |
| 2002-06-14 | $6.31 | $10.84 | 4,294,360 | — | — |
| 2002-06-13 | $6.32 | $10.87 | 2,164,057 | — | — |
| 2002-06-12 | $6.29 | $10.82 | 2,235,317 | — | — |
| 2002-06-11 | $6.26 | $10.76 | 2,269,822 | — | — |
| 2002-06-10 | $6.25 | $10.74 | 1,311,936 | — | — |
| 2002-06-07 | $6.21 | $10.68 | 2,641,875 | — | — |
| 2002-06-06 | $6.22 | $10.69 | 2,141,554 | — | — |
| 2002-06-05 | $6.22 | $10.70 | 2,470,851 | — | — |
| 2002-06-04 | $6.22 | $10.70 | 3,745,282 | — | — |
| 2002-06-03 | $6.21 | $10.68 | 2,840,653 | — | — |
| 2002-05-31 | $6.21 | $10.68 | 15,079,391 | — | — |
| 2002-05-30 | $6.44 | $11.07 | 3,875,800 | — | — |
| 2002-05-29 | $6.50 | $11.18 | 1,879,767 | — | — |
| 2002-05-28 | $6.43 | $11.05 | 1,319,437 | — | — |
| 2002-05-24 | $6.41 | $11.02 | 850,621 | — | — |
| 2002-05-23 | $6.41 | $11.02 | 1,606,728 | — | — |
| 2002-05-22 | $6.29 | $10.81 | 828,868 | — | — |
| 2002-05-21 | $6.25 | $10.75 | 1,083,904 | — | — |
| 2002-05-20 | $6.32 | $10.87 | 870,124 | — | — |
| 2002-05-17 | $6.38 | $10.97 | 1,971,280 | — | — |
| 2002-05-16 | $6.36 | $10.93 | 1,632,232 | — | — |
| 2002-05-15 | $6.36 | $10.94 | 1,044,898 | — | — |
| 2002-05-14 | $6.31 | $10.86 | 1,981,031 | — | — |
| 2002-05-13 | $6.27 | $10.78 | 942,884 | — | — |
| 2002-05-10 | $6.23 | $10.71 | 1,556,471 | — | — |
| 2002-05-09 | $6.32 | $10.86 | 1,239,176 | — | — |
| 2002-05-08 | $6.41 | $11.01 | 2,272,823 | — | — |
| 2002-05-07 | $6.43 | $11.05 | 1,605,978 | — | — |
| 2002-05-06 | $6.48 | $11.14 | 13,938,479 | — | — |
| 2002-05-03 | $6.59 | $11.33 | 1,525,717 | — | — |
| 2002-05-02 | $6.61 | $11.37 | 3,580,258 | — | — |
| 2002-05-01 | $6.60 | $11.16 | 1,191,169 | — | — |
| 2002-04-30 | $6.55 | $11.07 | 1,218,173 | — | — |
| 2002-04-29 | $6.44 | $10.88 | 1,790,504 | — | — |
| 2002-04-26 | $6.44 | $10.88 | 1,340,440 | — | — |
| 2002-04-25 | $6.41 | $10.84 | 1,984,032 | — | — |
| 2002-04-24 | $6.38 | $10.78 | 4,201,347 | — | — |
| 2002-04-23 | $6.35 | $10.73 | 3,077,687 | — | — |
| 2002-04-22 | $6.48 | $10.95 | 1,174,667 | — | — |
| 2002-04-19 | $6.52 | $11.02 | 925,631 | — | — |
| 2002-04-18 | $6.53 | $11.04 | 1,623,981 | — | — |
| 2002-04-17 | $6.55 | $11.07 | 999,892 | — | — |
| 2002-04-16 | $6.63 | $11.21 | 3,181,952 | — | — |
| 2002-04-15 | $6.77 | $11.44 | 1,093,655 | — | — |
| 2002-04-12 | $6.85 | $11.59 | 1,280,432 | — | — |
| 2002-04-11 | $6.78 | $11.46 | 1,357,693 | — | — |
| 2002-04-10 | $6.83 | $11.55 | 3,167,700 | — | — |
| 2002-04-09 | $6.73 | $11.38 | 1,209,922 | — | — |
| 2002-04-08 | $6.60 | $11.17 | 2,360,585 | — | — |
| 2002-04-05 | $6.54 | $11.06 | 2,295,326 | — | — |
| 2002-04-04 | $6.44 | $10.89 | 1,462,708 | — | — |
| 2002-04-03 | $6.38 | $10.79 | 592,584 | — | — |
| 2002-04-02 | $6.40 | $10.82 | 1,149,163 | — | — |
| 2002-04-01 | $6.40 | $10.83 | 1,987,782 | — | — |
| 2002-03-28 | $6.45 | $10.90 | 2,094,297 | — | — |
| 2002-03-27 | $6.43 | $10.86 | 1,192,669 | — | — |
| 2002-03-26 | $6.41 | $10.84 | 2,236,067 | — | — |
| 2002-03-25 | $6.40 | $10.83 | 1,994,533 | — | — |
| 2002-03-22 | $6.40 | $10.82 | 10,282,460 | — | — |
| 2002-03-21 | $6.45 | $10.91 | 1,049,399 | — | — |
| 2002-03-20 | $6.43 | $10.87 | 4,078,329 | — | — |
| 2002-03-19 | $6.43 | $10.87 | 841,619 | — | — |
| 2002-03-18 | $6.41 | $10.84 | 2,335,832 | — | — |
| 2002-03-15 | $6.32 | $10.68 | 2,684,631 | — | — |
| 2002-03-14 | $6.33 | $10.71 | 3,257,713 | — | — |
| 2002-03-13 | $6.27 | $10.60 | 2,191,811 | — | — |
| 2002-03-12 | $6.24 | $10.55 | 1,721,494 | — | — |
| 2002-03-11 | $6.21 | $10.49 | 2,150,555 | — | — |
| 2002-03-08 | $6.26 | $10.58 | 1,457,457 | — | — |
| 2002-03-07 | $6.27 | $10.61 | 1,330,689 | — | — |
| 2002-03-06 | $6.24 | $10.55 | 3,648,518 | — | — |
| 2002-03-05 | $6.32 | $10.68 | 3,530,001 | — | — |
| 2002-03-04 | $6.18 | $10.45 | 1,391,448 | — | — |
| 2002-03-01 | $6.07 | $10.26 | 4,779,679 | — | — |
| 2002-02-28 | $6.02 | $10.18 | 6,117,119 | — | — |
| 2002-02-27 | $6.02 | $10.19 | 2,995,925 | — | — |
| 2002-02-26 | $5.98 | $10.11 | 1,360,693 | — | — |
| 2002-02-25 | $5.93 | $10.03 | 1,006,643 | — | — |
| 2002-02-22 | $5.94 | $10.04 | 789,112 | — | — |
| 2002-02-21 | $5.86 | $9.91 | 906,129 | — | — |
| 2002-02-20 | $5.91 | $10.00 | 2,196,312 | — | — |
| 2002-02-19 | $5.85 | $9.90 | 846,120 | — | — |
| 2002-02-15 | $5.85 | $9.89 | 1,201,671 | — | — |
| 2002-02-14 | $5.82 | $9.84 | 1,283,432 | — | — |
| 2002-02-13 | $5.80 | $9.81 | 992,391 | — | — |
| 2002-02-12 | $5.73 | $9.69 | 7,867,867 | — | — |
| 2002-02-11 | $5.74 | $9.71 | 2,939,667 | — | — |
| 2002-02-08 | $5.73 | $9.69 | 2,194,812 | — | — |
| 2002-02-07 | $5.75 | $9.72 | 723,103 | — | — |
| 2002-02-06 | $5.78 | $9.77 | 3,161,699 | — | — |
| 2002-02-05 | $5.80 | $9.80 | 1,789,754 | — | — |
| 2002-02-04 | $5.83 | $9.86 | 1,020,145 | — | — |
| 2002-02-01 | $5.83 | $9.86 | 702,850 | — | — |
| 2002-01-31 | $5.81 | $9.83 | 952,635 | — | — |
| 2002-01-30 | $5.88 | $9.75 | 3,037,181 | — | — |
| 2002-01-29 | $5.85 | $9.70 | 2,161,807 | — | — |
| 2002-01-28 | $5.82 | $9.65 | 834,869 | — | — |
| 2002-01-25 | $5.81 | $9.65 | 1,404,949 | — | — |
| 2002-01-24 | $5.84 | $9.68 | 1,256,428 | — | — |
| 2002-01-23 | $5.84 | $9.69 | 839,369 | — | — |
| 2002-01-22 | $5.86 | $9.72 | 1,653,985 | — | — |
| 2002-01-18 | $5.85 | $9.71 | 7,375,047 | — | — |
| 2002-01-17 | $5.92 | $9.83 | 3,536,752 | — | — |
| 2002-01-16 | $5.97 | $9.91 | 1,611,979 | — | — |
| 2002-01-15 | $5.99 | $9.94 | 854,371 | — | — |
| 2002-01-14 | $6.03 | $10.01 | 2,029,038 | — | — |
| 2002-01-11 | $6.00 | $9.96 | 1,229,425 | — | — |
| 2002-01-10 | $6.06 | $10.06 | 1,488,211 | — | — |
| 2002-01-09 | $6.13 | $10.16 | 746,356 | — | — |
| 2002-01-08 | $6.15 | $10.20 | 1,256,428 | — | — |
| 2002-01-07 | $6.14 | $10.19 | 1,111,658 | — | — |
| 2002-01-04 | $6.13 | $10.17 | 654,093 | — | — |
| 2002-01-03 | $6.13 | $10.17 | 2,770,143 | — | — |
| 2002-01-02 | $6.05 | $10.03 | 1,047,149 | — | — |