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 2026-09-04
- 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 | $6.46 | $6.46 | 4,323,200 | — | — |
| 2002-12-30 | $6.35 | $6.35 | 4,082,900 | — | — |
| 2002-12-27 | $6.35 | $6.35 | 3,067,900 | — | — |
| 2002-12-26 | $6.46 | $6.46 | 3,674,500 | — | — |
| 2002-12-24 | $6.57 | $6.57 | 2,911,300 | — | — |
| 2002-12-23 | $6.76 | $6.76 | 4,151,100 | — | — |
| 2002-12-20 | $6.62 | $6.62 | 6,772,800 | — | — |
| 2002-12-19 | $6.47 | $6.47 | 10,643,600 | — | — |
| 2002-12-18 | $6.67 | $6.67 | 14,292,400 | — | — |
| 2002-12-17 | $7.34 | $7.34 | 6,408,500 | — | — |
| 2002-12-16 | $7.47 | $7.47 | 6,139,900 | — | — |
| 2002-12-13 | $7.32 | $7.32 | 6,064,600 | — | — |
| 2002-12-12 | $7.75 | $7.75 | 7,347,300 | — | — |
| 2002-12-11 | $7.72 | $7.72 | 7,477,800 | — | — |
| 2002-12-10 | $7.95 | $7.95 | 8,491,100 | — | — |
| 2002-12-09 | $7.31 | $7.31 | 9,575,600 | — | — |
| 2002-12-06 | $8.11 | $8.11 | 12,280,200 | — | — |
| 2002-12-05 | $8.25 | $8.25 | 24,546,900 | — | — |
| 2002-12-04 | $7.85 | $7.85 | 25,166,900 | — | — |
| 2002-12-03 | $8.12 | $8.12 | 13,517,100 | — | — |
| 2002-12-02 | $8.93 | $8.93 | 20,036,100 | — | — |
| 2002-11-29 | $9.00 | $9.00 | 6,080,700 | — | — |
| 2002-11-27 | $8.55 | $8.55 | 20,961,600 | — | — |
| 2002-11-26 | $7.96 | $7.96 | 19,690,300 | — | — |
| 2002-11-25 | $7.95 | $7.95 | 36,735,200 | — | — |
| 2002-11-22 | $6.86 | $6.86 | 29,687,100 | — | — |
| 2002-11-21 | $6.14 | $6.14 | 32,567,600 | — | — |
| 2002-11-20 | $5.55 | $5.55 | 34,779,600 | — | — |
| 2002-11-19 | $5.58 | $5.58 | 32,454,900 | — | — |
| 2002-11-18 | $6.52 | $6.52 | 4,990,000 | — | — |
| 2002-11-15 | $6.48 | $6.48 | 4,961,300 | — | — |
| 2002-11-14 | $6.59 | $6.59 | 6,556,200 | — | — |
| 2002-11-13 | $6.33 | $6.33 | 4,885,800 | — | — |
| 2002-11-12 | $6.37 | $6.37 | 6,064,400 | — | — |
| 2002-11-11 | $5.95 | $5.95 | 5,168,000 | — | — |
| 2002-11-08 | $6.10 | $6.10 | 9,058,100 | — | — |
| 2002-11-07 | $6.82 | $6.82 | 8,507,900 | — | — |
| 2002-11-06 | $7.23 | $7.23 | 6,493,800 | — | — |
| 2002-11-05 | $6.80 | $6.80 | 4,312,800 | — | — |
| 2002-11-04 | $6.73 | $6.73 | 7,073,700 | — | — |
| 2002-11-01 | $6.51 | $6.51 | 5,565,000 | — | — |
| 2002-10-31 | $6.14 | $6.14 | 5,238,700 | — | — |
| 2002-10-30 | $6.32 | $6.32 | 6,208,400 | — | — |
| 2002-10-29 | $5.83 | $5.83 | 6,588,700 | — | — |
| 2002-10-28 | $6.11 | $6.11 | 8,796,600 | — | — |
| 2002-10-25 | $6.09 | $6.09 | 5,728,800 | — | — |
| 2002-10-24 | $5.92 | $5.92 | 11,101,200 | — | — |
| 2002-10-23 | $5.85 | $5.85 | 9,073,500 | — | — |
| 2002-10-22 | $5.32 | $5.32 | 13,720,500 | — | — |
| 2002-10-21 | $5.55 | $5.55 | 12,174,700 | — | — |
| 2002-10-18 | $4.40 | $4.40 | 4,273,300 | — | — |
| 2002-10-17 | $4.33 | $4.33 | 9,027,000 | — | — |
| 2002-10-16 | $3.49 | $3.49 | 6,757,100 | — | — |
| 2002-10-15 | $4.20 | $4.20 | 6,882,900 | — | — |
| 2002-10-14 | $3.93 | $3.93 | 3,509,500 | — | — |
| 2002-10-11 | $3.76 | $3.76 | 9,239,200 | — | — |
| 2002-10-10 | $3.63 | $3.63 | 7,178,000 | — | — |
| 2002-10-09 | $3.56 | $3.56 | 7,545,800 | — | — |
| 2002-10-08 | $3.55 | $3.55 | 9,801,200 | — | — |
| 2002-10-07 | $3.20 | $3.20 | 7,348,400 | — | — |
| 2002-10-04 | $3.51 | $3.51 | 9,000,900 | — | — |
| 2002-10-03 | $3.63 | $3.63 | 30,872,600 | — | — |
| 2002-10-02 | $5.37 | $5.37 | 7,814,200 | — | — |
| 2002-10-01 | $5.27 | $5.27 | 13,726,700 | — | — |
| 2002-09-30 | $5.34 | $5.34 | 8,770,100 | — | — |
| 2002-09-27 | $5.74 | $5.74 | 5,822,700 | — | — |
| 2002-09-26 | $6.07 | $6.07 | 5,252,000 | — | — |
| 2002-09-25 | $5.93 | $5.93 | 11,781,700 | — | — |
| 2002-09-24 | $5.75 | $5.75 | 8,264,200 | — | — |
| 2002-09-23 | $5.98 | $5.98 | 6,124,400 | — | — |
| 2002-09-20 | $6.40 | $6.40 | 5,413,500 | — | — |
| 2002-09-19 | $6.27 | $6.27 | 4,597,400 | — | — |
| 2002-09-18 | $6.78 | $6.78 | 3,614,000 | — | — |
| 2002-09-17 | $6.83 | $6.83 | 6,560,400 | — | — |
| 2002-09-16 | $7.03 | $7.03 | 4,790,800 | — | — |
| 2002-09-13 | $7.21 | $7.21 | 8,848,900 | — | — |
| 2002-09-12 | $7.64 | $7.64 | 7,223,300 | — | — |
| 2002-09-11 | $8.24 | $8.24 | 2,208,900 | — | — |
| 2002-09-10 | $8.27 | $8.27 | 4,820,600 | — | — |
| 2002-09-09 | $7.97 | $7.97 | 3,529,900 | — | — |
| 2002-09-06 | $8.04 | $8.04 | 5,771,400 | — | — |
| 2002-09-05 | $7.99 | $7.99 | 6,605,300 | — | — |
| 2002-09-04 | $8.45 | $8.45 | 4,661,500 | — | — |
| 2002-09-03 | $8.26 | $8.26 | 4,103,300 | — | — |
| 2002-08-30 | $8.85 | $8.85 | 2,203,700 | — | — |
| 2002-08-29 | $8.76 | $8.76 | 4,440,500 | — | — |
| 2002-08-28 | $8.70 | $8.70 | 4,975,400 | — | — |
| 2002-08-27 | $9.09 | $9.09 | 4,917,800 | — | — |
| 2002-08-26 | $9.72 | $9.72 | 4,190,300 | — | — |
| 2002-08-23 | $9.67 | $9.67 | 6,425,400 | — | — |
| 2002-08-22 | $10.41 | $10.41 | 4,542,800 | — | — |
| 2002-08-21 | $10.70 | $10.70 | 5,333,000 | — | — |
| 2002-08-20 | $10.19 | $10.19 | 5,549,300 | — | — |
| 2002-08-19 | $10.50 | $10.50 | 7,849,900 | — | — |
| 2002-08-16 | $9.93 | $9.93 | 6,187,400 | — | — |
| 2002-08-15 | $9.10 | $9.10 | 3,316,500 | — | — |
| 2002-08-14 | $9.05 | $9.05 | 4,220,300 | — | — |
| 2002-08-13 | $8.50 | $8.50 | 3,728,200 | — | — |
| 2002-08-12 | $8.83 | $8.83 | 2,545,000 | — | — |
| 2002-08-09 | $8.83 | $8.83 | 3,038,500 | — | — |
| 2002-08-08 | $8.94 | $8.94 | 5,950,000 | — | — |
| 2002-08-07 | $8.60 | $8.60 | 4,917,000 | — | — |
| 2002-08-06 | $8.32 | $8.32 | 8,322,300 | — | — |
| 2002-08-05 | $7.57 | $7.57 | 6,705,900 | — | — |
| 2002-08-02 | $7.31 | $7.31 | 7,057,500 | — | — |
| 2002-08-01 | $7.73 | $7.73 | 3,879,300 | — | — |
| 2002-07-31 | $8.03 | $8.03 | 2,879,500 | — | — |
| 2002-07-30 | $8.45 | $8.45 | 3,401,100 | — | — |
| 2002-07-29 | $8.15 | $8.15 | 3,841,400 | — | — |
| 2002-07-26 | $7.82 | $7.82 | 2,735,100 | — | — |
| 2002-07-25 | $7.86 | $7.86 | 5,931,600 | — | — |
| 2002-07-24 | $8.46 | $8.46 | 4,410,100 | — | — |
| 2002-07-23 | $8.15 | $8.15 | 4,143,200 | — | — |
| 2002-07-22 | $8.42 | $8.42 | 3,996,100 | — | — |
| 2002-07-19 | $8.49 | $8.49 | 4,295,400 | — | — |
| 2002-07-18 | $8.72 | $8.72 | 8,136,200 | — | — |
| 2002-07-17 | $9.33 | $9.33 | 6,485,800 | — | — |
| 2002-07-16 | $9.40 | $9.40 | 7,508,300 | — | — |
| 2002-07-15 | $9.25 | $9.25 | 4,856,600 | — | — |
| 2002-07-12 | $9.10 | $9.10 | 7,857,800 | — | — |
| 2002-07-11 | $9.33 | $9.33 | 5,355,600 | — | — |
| 2002-07-10 | $9.01 | $9.01 | 4,870,700 | — | — |
| 2002-07-09 | $8.98 | $8.98 | 3,331,900 | — | — |
| 2002-07-08 | $9.05 | $9.05 | 3,646,700 | — | — |
| 2002-07-05 | $9.34 | $9.34 | 3,477,600 | — | — |
| 2002-07-03 | $8.43 | $8.43 | 12,653,400 | — | — |
| 2002-07-02 | $8.80 | $8.80 | 4,410,200 | — | — |
| 2002-07-01 | $9.14 | $9.14 | 3,394,100 | — | — |
| 2002-06-28 | $9.72 | $9.72 | 6,167,200 | — | — |
| 2002-06-27 | $9.05 | $9.05 | 6,853,800 | — | — |
| 2002-06-26 | $8.97 | $8.97 | 8,490,000 | — | — |
| 2002-06-25 | $8.38 | $8.38 | 6,675,900 | — | — |
| 2002-06-24 | $8.70 | $8.70 | 7,254,300 | — | — |
| 2002-06-21 | $8.04 | $8.04 | 8,128,000 | — | — |
| 2002-06-20 | $8.27 | $8.27 | 11,702,200 | — | — |
| 2002-06-19 | $8.70 | $8.70 | 21,860,200 | — | — |
| 2002-06-18 | $10.30 | $10.30 | 5,913,500 | — | — |
| 2002-06-17 | $10.80 | $10.80 | 5,346,500 | — | — |
| 2002-06-14 | $9.60 | $9.60 | 3,379,500 | — | — |
| 2002-06-13 | $9.39 | $9.39 | 2,791,800 | — | — |
| 2002-06-12 | $9.67 | $9.67 | 5,317,700 | — | — |
| 2002-06-11 | $9.33 | $9.33 | 4,553,400 | — | — |
| 2002-06-10 | $9.89 | $9.89 | 4,311,300 | — | — |
| 2002-06-07 | $9.81 | $9.81 | 12,685,500 | — | — |
| 2002-06-06 | $10.61 | $10.61 | 3,281,800 | — | — |
| 2002-06-05 | $10.97 | $10.97 | 4,259,300 | — | — |
| 2002-06-04 | $10.99 | $10.99 | 4,291,600 | — | — |
| 2002-06-03 | $10.76 | $10.76 | 4,215,400 | — | — |
| 2002-05-31 | $11.43 | $11.43 | 2,327,700 | — | — |
| 2002-05-30 | $11.38 | $11.38 | 2,849,300 | — | — |
| 2002-05-29 | $11.60 | $11.60 | 2,523,900 | — | — |
| 2002-05-28 | $11.73 | $11.73 | 2,906,700 | — | — |
| 2002-05-24 | $11.65 | $11.65 | 1,823,600 | — | — |
| 2002-05-23 | $12.00 | $12.00 | 2,979,000 | — | — |
| 2002-05-22 | $11.78 | $11.78 | 4,055,100 | — | — |
| 2002-05-21 | $11.74 | $11.74 | 3,867,900 | — | — |
| 2002-05-20 | $12.14 | $12.14 | 2,621,700 | — | — |
| 2002-05-17 | $12.20 | $12.20 | 6,440,500 | — | — |
| 2002-05-16 | $12.40 | $12.40 | 3,443,400 | — | — |
| 2002-05-15 | $12.51 | $12.51 | 5,165,600 | — | — |
| 2002-05-14 | $12.40 | $12.40 | 6,987,500 | — | — |
| 2002-05-13 | $11.50 | $11.50 | 5,008,000 | — | — |
| 2002-05-10 | $11.04 | $11.04 | 3,395,000 | — | — |
| 2002-05-09 | $11.41 | $11.41 | 3,987,600 | — | — |
| 2002-05-08 | $11.51 | $11.51 | 9,607,000 | — | — |
| 2002-05-07 | $10.64 | $10.64 | 10,002,900 | — | — |
| 2002-05-06 | $10.61 | $10.61 | 5,250,500 | — | — |
| 2002-05-03 | $11.05 | $11.05 | 4,048,300 | — | — |
| 2002-05-02 | $11.34 | $11.34 | 7,193,300 | — | — |
| 2002-05-01 | $11.52 | $11.52 | 4,355,900 | — | — |
| 2002-04-30 | $11.18 | $11.18 | 4,191,600 | — | — |
| 2002-04-29 | $11.00 | $11.00 | 4,278,600 | — | — |
| 2002-04-26 | $11.20 | $11.20 | 6,248,600 | — | — |
| 2002-04-25 | $11.35 | $11.35 | 5,597,900 | — | — |
| 2002-04-24 | $11.69 | $11.69 | 7,565,100 | — | — |
| 2002-04-23 | $11.84 | $11.84 | 9,201,600 | — | — |
| 2002-04-22 | $11.48 | $11.48 | 6,826,500 | — | — |
| 2002-04-19 | $12.16 | $12.16 | 9,053,300 | — | — |
| 2002-04-18 | $12.60 | $12.60 | 18,642,000 | — | — |
| 2002-04-17 | $14.82 | $14.82 | 8,864,000 | — | — |
| 2002-04-16 | $14.35 | $14.35 | 7,095,800 | — | — |
| 2002-04-15 | $13.50 | $13.50 | 3,336,900 | — | — |
| 2002-04-12 | $13.15 | $13.15 | 3,162,400 | — | — |
| 2002-04-11 | $13.23 | $13.23 | 3,524,200 | — | — |
| 2002-04-10 | $13.50 | $13.50 | 5,240,000 | — | — |
| 2002-04-09 | $13.36 | $13.36 | 4,846,600 | — | — |
| 2002-04-08 | $13.75 | $13.75 | 6,213,600 | — | — |
| 2002-04-05 | $13.50 | $13.50 | 4,432,300 | — | — |
| 2002-04-04 | $13.76 | $13.76 | 4,661,600 | — | — |
| 2002-04-03 | $13.80 | $13.80 | 3,957,000 | — | — |
| 2002-04-02 | $14.17 | $14.17 | 3,427,600 | — | — |
| 2002-04-01 | $14.75 | $14.75 | 3,063,900 | — | — |
| 2002-03-28 | $14.71 | $14.71 | 3,450,700 | — | — |
| 2002-03-27 | $14.14 | $14.14 | 2,116,300 | — | — |
| 2002-03-26 | $14.36 | $14.36 | 3,061,700 | — | — |
| 2002-03-25 | $14.13 | $14.13 | 4,747,400 | — | — |
| 2002-03-22 | $14.76 | $14.76 | 4,754,900 | — | — |
| 2002-03-21 | $14.49 | $14.49 | 4,211,800 | — | — |
| 2002-03-20 | $14.17 | $14.17 | 6,311,600 | — | — |
| 2002-03-19 | $14.79 | $14.79 | 3,714,600 | — | — |
| 2002-03-18 | $14.82 | $14.82 | 3,155,400 | — | — |
| 2002-03-15 | $14.60 | $14.60 | 4,455,300 | — | — |
| 2002-03-14 | $14.35 | $14.35 | 5,063,600 | — | — |
| 2002-03-13 | $14.30 | $14.30 | 9,225,800 | — | — |
| 2002-03-12 | $15.75 | $15.75 | 5,384,100 | — | — |
| 2002-03-11 | $16.25 | $16.25 | 5,610,900 | — | — |
| 2002-03-08 | $16.21 | $16.21 | 8,358,400 | — | — |
| 2002-03-07 | $15.31 | $15.31 | 6,639,200 | — | — |
| 2002-03-06 | $15.46 | $15.46 | 5,554,400 | — | — |
| 2002-03-05 | $15.74 | $15.74 | 8,753,800 | — | — |
| 2002-03-04 | $15.24 | $15.24 | 6,970,800 | — | — |
| 2002-03-01 | $15.15 | $15.15 | 5,851,200 | — | — |
| 2002-02-28 | $13.50 | $13.50 | 5,141,700 | — | — |
| 2002-02-27 | $14.02 | $14.02 | 7,095,100 | — | — |
| 2002-02-26 | $13.70 | $13.70 | 4,525,200 | — | — |
| 2002-02-25 | $13.57 | $13.57 | 5,647,300 | — | — |
| 2002-02-22 | $12.85 | $12.85 | 8,948,000 | — | — |
| 2002-02-21 | $13.14 | $13.14 | 10,916,000 | — | — |
| 2002-02-20 | $14.72 | $14.72 | 5,349,900 | — | — |
| 2002-02-19 | $13.76 | $13.76 | 5,273,100 | — | — |
| 2002-02-15 | $14.52 | $14.52 | 7,334,500 | — | — |
| 2002-02-14 | $14.85 | $14.85 | 5,040,200 | — | — |
| 2002-02-13 | $15.50 | $15.50 | 5,147,700 | — | — |
| 2002-02-12 | $15.12 | $15.12 | 7,170,300 | — | — |
| 2002-02-11 | $15.00 | $15.00 | 6,207,000 | — | — |
| 2002-02-08 | $15.25 | $15.25 | 8,707,800 | — | — |
| 2002-02-07 | $13.49 | $13.49 | 6,248,400 | — | — |
| 2002-02-06 | $14.05 | $14.05 | 5,612,800 | — | — |
| 2002-02-05 | $14.58 | $14.58 | 5,161,900 | — | — |
| 2002-02-04 | $15.05 | $15.05 | 6,426,100 | — | — |
| 2002-02-01 | $15.80 | $15.80 | 4,872,500 | — | — |
| 2002-01-31 | $16.05 | $16.05 | 8,267,200 | — | — |
| 2002-01-30 | $15.76 | $15.76 | 8,529,500 | — | — |
| 2002-01-29 | $15.89 | $15.89 | 6,889,800 | — | — |
| 2002-01-28 | $16.36 | $16.36 | 6,433,400 | — | — |
| 2002-01-25 | $16.30 | $16.30 | 7,632,700 | — | — |
| 2002-01-24 | $16.13 | $16.13 | 15,280,900 | — | — |
| 2002-01-23 | $16.70 | $16.70 | 5,949,200 | — | — |
| 2002-01-22 | $16.29 | $16.29 | 4,303,300 | — | — |
| 2002-01-18 | $16.81 | $16.81 | 8,489,800 | — | — |
| 2002-01-17 | $17.28 | $17.28 | 16,837,800 | — | — |
| 2002-01-16 | $17.90 | $17.90 | 11,634,000 | — | — |
| 2002-01-15 | $19.15 | $19.15 | 8,156,900 | — | — |
| 2002-01-14 | $19.61 | $19.61 | 8,454,700 | — | — |
| 2002-01-11 | $19.15 | $19.15 | 6,398,100 | — | — |
| 2002-01-10 | $18.64 | $18.64 | 5,810,600 | — | — |
| 2002-01-09 | $19.09 | $19.09 | 7,979,600 | — | — |
| 2002-01-08 | $19.90 | $19.90 | 5,880,300 | — | — |
| 2002-01-07 | $19.98 | $19.98 | 9,822,300 | — | — |
| 2002-01-04 | $20.00 | $20.00 | 14,737,700 | — | — |
| 2002-01-03 | $19.37 | $19.37 | 14,836,600 | — | — |
| 2002-01-02 | $16.39 | $16.39 | 4,475,400 | — | — |