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
- 1981-02-11 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 | $8.08 | $11.83 | 924,000 | — | — |
| 2002-12-30 | $8.04 | $11.77 | 954,800 | — | — |
| 2002-12-27 | $8.06 | $11.79 | 1,237,200 | — | — |
| 2002-12-26 | $8.18 | $11.97 | 704,000 | — | — |
| 2002-12-24 | $8.24 | $12.06 | 366,800 | — | — |
| 2002-12-23 | $8.27 | $12.11 | 626,800 | — | — |
| 2002-12-20 | $8.33 | $12.19 | 1,001,200 | — | — |
| 2002-12-19 | $8.10 | $11.85 | 460,400 | — | — |
| 2002-12-18 | $8.14 | $11.92 | 722,800 | — | — |
| 2002-12-17 | $8.22 | $12.04 | 644,000 | — | — |
| 2002-12-16 | $8.35 | $12.22 | 722,800 | — | — |
| 2002-12-13 | $8.31 | $12.17 | 511,200 | — | — |
| 2002-12-12 | $8.42 | $12.32 | 1,272,800 | — | — |
| 2002-12-11 | $8.38 | $12.26 | 1,749,600 | — | — |
| 2002-12-10 | $8.16 | $11.95 | 1,412,800 | — | — |
| 2002-12-09 | $8.19 | $11.98 | 1,708,800 | — | — |
| 2002-12-06 | $8.38 | $12.27 | 1,011,600 | — | — |
| 2002-12-05 | $8.43 | $12.34 | 1,130,000 | — | — |
| 2002-12-04 | $8.44 | $12.35 | 1,094,400 | — | — |
| 2002-12-03 | $8.27 | $12.11 | 1,466,800 | — | — |
| 2002-12-02 | $8.54 | $12.50 | 1,940,400 | — | — |
| 2002-11-29 | $8.61 | $12.60 | 286,400 | — | — |
| 2002-11-27 | $8.63 | $12.63 | 1,084,800 | — | — |
| 2002-11-26 | $8.43 | $12.34 | 1,554,800 | — | — |
| 2002-11-25 | $8.36 | $12.24 | 1,232,400 | — | — |
| 2002-11-22 | $8.50 | $12.45 | 1,303,600 | — | — |
| 2002-11-21 | $8.41 | $12.32 | 1,346,800 | — | — |
| 2002-11-20 | $8.33 | $12.19 | 714,400 | — | — |
| 2002-11-19 | $8.26 | $12.10 | 1,134,400 | — | — |
| 2002-11-18 | $8.30 | $12.15 | 2,233,200 | — | — |
| 2002-11-15 | $8.25 | $12.08 | 2,426,000 | — | — |
| 2002-11-14 | $8.15 | $11.93 | 1,302,800 | — | — |
| 2002-11-13 | $7.87 | $11.52 | 1,376,400 | — | — |
| 2002-11-12 | $7.97 | $11.67 | 2,150,400 | — | — |
| 2002-11-11 | $8.01 | $11.72 | 2,557,600 | — | — |
| 2002-11-08 | $7.96 | $11.66 | 3,672,400 | — | — |
| 2002-11-07 | $7.85 | $11.49 | 24,463,200 | — | — |
| 2002-11-06 | $7.57 | $11.08 | 8,220,400 | — | — |
| 2002-11-05 | $7.18 | $10.51 | 2,396,000 | — | — |
| 2002-11-04 | $7.14 | $10.45 | 2,684,400 | — | — |
| 2002-11-01 | $7.44 | $10.87 | 911,600 | — | — |
| 2002-10-31 | $7.60 | $11.11 | 597,200 | — | — |
| 2002-10-30 | $7.53 | $11.00 | 678,800 | — | — |
| 2002-10-29 | $7.45 | $10.88 | 1,272,000 | — | — |
| 2002-10-28 | $7.88 | $11.51 | 462,800 | — | — |
| 2002-10-25 | $8.04 | $11.75 | 504,800 | — | — |
| 2002-10-24 | $7.77 | $11.36 | 782,000 | — | — |
| 2002-10-23 | $8.15 | $11.91 | 1,007,600 | — | — |
| 2002-10-22 | $8.08 | $11.80 | 860,000 | — | — |
| 2002-10-21 | $7.98 | $11.66 | 1,118,000 | — | — |
| 2002-10-18 | $8.11 | $11.86 | 738,000 | — | — |
| 2002-10-17 | $8.06 | $11.78 | 1,702,000 | — | — |
| 2002-10-16 | $7.87 | $11.50 | 1,600,000 | — | — |
| 2002-10-15 | $8.25 | $12.06 | 1,626,000 | — | — |
| 2002-10-14 | $8.05 | $11.76 | 1,081,600 | — | — |
| 2002-10-11 | $8.05 | $11.76 | 2,071,200 | — | — |
| 2002-10-10 | $7.69 | $11.24 | 1,825,600 | — | — |
| 2002-10-09 | $7.19 | $10.50 | 1,088,000 | — | — |
| 2002-10-08 | $7.56 | $11.05 | 938,000 | — | — |
| 2002-10-07 | $7.25 | $10.59 | 1,178,000 | — | — |
| 2002-10-04 | $7.54 | $11.02 | 883,600 | — | — |
| 2002-10-03 | $7.69 | $11.23 | 1,083,600 | — | — |
| 2002-10-02 | $7.70 | $11.25 | 1,605,200 | — | — |
| 2002-10-01 | $7.81 | $11.42 | 1,482,800 | — | — |
| 2002-09-30 | $7.50 | $10.96 | 1,498,400 | — | — |
| 2002-09-27 | $7.35 | $10.74 | 1,483,600 | — | — |
| 2002-09-26 | $7.33 | $10.71 | 1,052,800 | — | — |
| 2002-09-25 | $6.96 | $10.17 | 938,400 | — | — |
| 2002-09-24 | $6.72 | $9.82 | 654,400 | — | — |
| 2002-09-23 | $6.63 | $9.69 | 901,200 | — | — |
| 2002-09-20 | $6.64 | $9.70 | 684,400 | — | — |
| 2002-09-19 | $6.81 | $9.96 | 664,000 | — | — |
| 2002-09-18 | $6.78 | $9.91 | 598,000 | — | — |
| 2002-09-17 | $6.90 | $10.08 | 566,000 | — | — |
| 2002-09-16 | $7.14 | $10.43 | 455,600 | — | — |
| 2002-09-13 | $7.16 | $10.47 | 895,600 | — | — |
| 2002-09-12 | $7.21 | $10.54 | 732,400 | — | — |
| 2002-09-11 | $7.29 | $10.66 | 666,400 | — | — |
| 2002-09-10 | $7.16 | $10.46 | 857,600 | — | — |
| 2002-09-09 | $7.21 | $10.54 | 545,600 | — | — |
| 2002-09-06 | $7.20 | $10.52 | 822,000 | — | — |
| 2002-09-05 | $7.05 | $10.30 | 834,000 | — | — |
| 2002-09-04 | $7.12 | $10.40 | 585,600 | — | — |
| 2002-09-03 | $6.91 | $10.10 | 917,200 | — | — |
| 2002-08-30 | $7.31 | $10.69 | 390,400 | — | — |
| 2002-08-29 | $7.29 | $10.65 | 342,800 | — | — |
| 2002-08-28 | $7.15 | $10.45 | 891,200 | — | — |
| 2002-08-27 | $7.35 | $10.73 | 487,600 | — | — |
| 2002-08-26 | $7.51 | $10.98 | 578,400 | — | — |
| 2002-08-23 | $7.48 | $10.93 | 712,800 | — | — |
| 2002-08-22 | $7.50 | $10.96 | 724,400 | — | — |
| 2002-08-21 | $7.39 | $10.80 | 952,400 | — | — |
| 2002-08-20 | $7.51 | $10.98 | 1,040,000 | — | — |
| 2002-08-19 | $7.67 | $11.21 | 967,600 | — | — |
| 2002-08-16 | $7.68 | $11.22 | 1,137,200 | — | — |
| 2002-08-15 | $7.54 | $11.02 | 1,433,600 | — | — |
| 2002-08-14 | $7.43 | $10.86 | 926,000 | — | — |
| 2002-08-13 | $7.25 | $10.60 | 644,400 | — | — |
| 2002-08-12 | $7.31 | $10.69 | 994,400 | — | — |
| 2002-08-09 | $7.33 | $10.70 | 748,400 | — | — |
| 2002-08-08 | $7.21 | $10.53 | 1,174,000 | — | — |
| 2002-08-07 | $6.87 | $10.04 | 1,108,400 | — | — |
| 2002-08-06 | $6.75 | $9.86 | 1,717,200 | — | — |
| 2002-08-05 | $6.53 | $9.55 | 1,040,000 | — | — |
| 2002-08-02 | $6.84 | $9.98 | 773,200 | — | — |
| 2002-08-01 | $7.15 | $10.42 | 841,600 | — | — |
| 2002-07-31 | $7.19 | $10.49 | 858,800 | — | — |
| 2002-07-30 | $7.19 | $10.49 | 1,163,600 | — | — |
| 2002-07-29 | $7.20 | $10.50 | 1,064,000 | — | — |
| 2002-07-26 | $6.89 | $10.05 | 1,011,600 | — | — |
| 2002-07-25 | $6.72 | $9.80 | 2,081,200 | — | — |
| 2002-07-24 | $6.60 | $9.63 | 2,577,200 | — | — |
| 2002-07-23 | $6.19 | $9.02 | 1,912,400 | — | — |
| 2002-07-22 | $6.33 | $9.23 | 2,896,000 | — | — |
| 2002-07-19 | $6.63 | $9.66 | 2,980,800 | — | — |
| 2002-07-18 | $6.53 | $9.53 | 2,092,800 | — | — |
| 2002-07-17 | $6.73 | $9.81 | 2,645,200 | — | — |
| 2002-07-16 | $6.67 | $9.73 | 4,220,800 | — | — |
| 2002-07-15 | $6.63 | $9.66 | 4,057,200 | — | — |
| 2002-07-12 | $6.82 | $9.95 | 2,250,400 | — | — |
| 2002-07-11 | $7.00 | $10.21 | 4,333,600 | — | — |
| 2002-07-10 | $7.25 | $10.58 | 3,118,000 | — | — |
| 2002-07-09 | $7.28 | $10.61 | 2,111,600 | — | — |
| 2002-07-08 | $7.69 | $11.21 | 956,400 | — | — |
| 2002-07-05 | $7.85 | $11.45 | 446,400 | — | — |
| 2002-07-03 | $7.55 | $11.01 | 1,320,000 | — | — |
| 2002-07-02 | $7.62 | $11.11 | 1,324,800 | — | — |
| 2002-07-01 | $7.70 | $11.24 | 1,776,400 | — | — |
| 2002-06-28 | $7.88 | $11.49 | 2,810,400 | — | — |
| 2002-06-27 | $8.10 | $11.81 | 1,379,600 | — | — |
| 2002-06-26 | $7.80 | $11.38 | 1,614,400 | — | — |
| 2002-06-25 | $7.85 | $11.45 | 1,260,400 | — | — |
| 2002-06-24 | $8.24 | $12.02 | 1,220,800 | — | — |
| 2002-06-21 | $8.47 | $12.36 | 550,400 | — | — |
| 2002-06-20 | $8.40 | $12.25 | 422,000 | — | — |
| 2002-06-19 | $8.32 | $12.13 | 497,200 | — | — |
| 2002-06-18 | $8.25 | $12.04 | 648,800 | — | — |
| 2002-06-17 | $8.31 | $12.13 | 629,600 | — | — |
| 2002-06-14 | $8.10 | $11.81 | 563,600 | — | — |
| 2002-06-13 | $7.91 | $11.54 | 601,200 | — | — |
| 2002-06-12 | $8.14 | $11.87 | 961,600 | — | — |
| 2002-06-11 | $8.00 | $11.66 | 983,200 | — | — |
| 2002-06-10 | $8.21 | $11.98 | 829,200 | — | — |
| 2002-06-07 | $8.21 | $11.97 | 1,005,200 | — | — |
| 2002-06-06 | $8.19 | $11.94 | 996,800 | — | — |
| 2002-06-05 | $8.40 | $12.26 | 919,600 | — | — |
| 2002-06-04 | $8.35 | $12.18 | 1,102,400 | — | — |
| 2002-06-03 | $8.71 | $12.70 | 828,800 | — | — |
| 2002-05-31 | $8.91 | $13.00 | 1,039,200 | — | — |
| 2002-05-30 | $8.79 | $12.82 | 891,600 | — | — |
| 2002-05-29 | $8.70 | $12.69 | 549,600 | — | — |
| 2002-05-28 | $8.58 | $12.51 | 1,033,600 | — | — |
| 2002-05-24 | $8.67 | $12.65 | 811,200 | — | — |
| 2002-05-23 | $8.63 | $12.59 | 894,000 | — | — |
| 2002-05-22 | $8.61 | $12.56 | 783,200 | — | — |
| 2002-05-21 | $8.75 | $12.76 | 863,200 | — | — |
| 2002-05-20 | $8.82 | $12.87 | 524,800 | — | — |
| 2002-05-17 | $8.89 | $12.97 | 431,200 | — | — |
| 2002-05-16 | $8.84 | $12.89 | 565,600 | — | — |
| 2002-05-15 | $8.84 | $12.90 | 1,217,200 | — | — |
| 2002-05-14 | $8.87 | $12.93 | 832,400 | — | — |
| 2002-05-13 | $8.73 | $12.73 | 662,800 | — | — |
| 2002-05-10 | $8.71 | $12.71 | 535,600 | — | — |
| 2002-05-09 | $8.77 | $12.79 | 790,800 | — | — |
| 2002-05-08 | $9.03 | $13.18 | 1,281,200 | — | — |
| 2002-05-07 | $9.00 | $13.12 | 1,927,600 | — | — |
| 2002-05-06 | $8.93 | $13.01 | 1,728,800 | — | — |
| 2002-05-03 | $8.59 | $12.51 | 1,107,200 | — | — |
| 2002-05-02 | $8.47 | $12.34 | 781,200 | — | — |
| 2002-05-01 | $8.23 | $11.98 | 1,051,600 | — | — |
| 2002-04-30 | $8.30 | $12.09 | 995,200 | — | — |
| 2002-04-29 | $8.19 | $11.93 | 1,374,000 | — | — |
| 2002-04-26 | $8.28 | $12.06 | 829,600 | — | — |
| 2002-04-25 | $8.47 | $12.34 | 1,010,800 | — | — |
| 2002-04-24 | $8.38 | $12.21 | 1,093,200 | — | — |
| 2002-04-23 | $8.64 | $12.59 | 724,400 | — | — |
| 2002-04-22 | $8.66 | $12.62 | 471,600 | — | — |
| 2002-04-19 | $8.69 | $12.66 | 532,800 | — | — |
| 2002-04-18 | $8.71 | $12.69 | 960,000 | — | — |
| 2002-04-17 | $8.80 | $12.82 | 972,000 | — | — |
| 2002-04-16 | $8.74 | $12.73 | 660,800 | — | — |
| 2002-04-15 | $8.56 | $12.46 | 776,000 | — | — |
| 2002-04-12 | $8.72 | $12.70 | 1,180,800 | — | — |
| 2002-04-11 | $8.44 | $12.30 | 2,198,000 | — | — |
| 2002-04-10 | $8.53 | $12.42 | 900,800 | — | — |
| 2002-04-09 | $8.54 | $12.45 | 1,258,800 | — | — |
| 2002-04-08 | $8.41 | $12.25 | 1,110,400 | — | — |
| 2002-04-05 | $8.16 | $11.88 | 630,000 | — | — |
| 2002-04-04 | $8.28 | $12.06 | 1,319,600 | — | — |
| 2002-04-03 | $8.18 | $11.91 | 1,663,600 | — | — |
| 2002-04-02 | $7.98 | $11.63 | 1,136,800 | — | — |
| 2002-04-01 | $7.84 | $11.42 | 1,565,600 | — | — |
| 2002-03-28 | $7.85 | $11.44 | 1,714,800 | — | — |
| 2002-03-27 | $7.65 | $11.14 | 1,075,600 | — | — |
| 2002-03-26 | $7.75 | $11.29 | 655,600 | — | — |
| 2002-03-25 | $7.82 | $11.39 | 1,295,600 | — | — |
| 2002-03-22 | $7.77 | $11.32 | 1,057,600 | — | — |
| 2002-03-21 | $7.88 | $11.47 | 1,206,400 | — | — |
| 2002-03-20 | $7.75 | $11.29 | 1,112,000 | — | — |
| 2002-03-19 | $7.81 | $11.38 | 1,362,800 | — | — |
| 2002-03-18 | $7.53 | $10.97 | 1,896,000 | — | — |
| 2002-03-15 | $7.44 | $10.83 | 1,228,800 | — | — |
| 2002-03-14 | $7.43 | $10.82 | 2,672,800 | — | — |
| 2002-03-13 | $7.43 | $10.82 | 3,324,800 | — | — |
| 2002-03-12 | $7.57 | $11.02 | 3,466,000 | — | — |
| 2002-03-11 | $7.85 | $11.44 | 1,298,400 | — | — |
| 2002-03-08 | $7.85 | $11.43 | 1,991,200 | — | — |
| 2002-03-07 | $7.81 | $11.38 | 11,726,800 | — | — |
| 2002-03-06 | $8.06 | $11.75 | 4,019,200 | — | — |
| 2002-03-05 | $8.66 | $12.61 | 831,600 | — | — |
| 2002-03-04 | $8.74 | $12.73 | 1,317,200 | — | — |
| 2002-03-01 | $8.75 | $12.74 | 1,385,200 | — | — |
| 2002-02-28 | $8.74 | $12.74 | 2,058,000 | — | — |
| 2002-02-27 | $8.85 | $12.89 | 929,600 | — | — |
| 2002-02-26 | $8.64 | $12.58 | 1,039,200 | — | — |
| 2002-02-25 | $8.44 | $12.29 | 472,400 | — | — |
| 2002-02-22 | $8.25 | $12.02 | 798,000 | — | — |
| 2002-02-21 | $8.23 | $11.99 | 743,600 | — | — |
| 2002-02-20 | $8.28 | $12.06 | 1,094,400 | — | — |
| 2002-02-19 | $8.47 | $12.33 | 726,000 | — | — |
| 2002-02-15 | $8.52 | $12.42 | 1,460,400 | — | — |
| 2002-02-14 | $8.70 | $12.68 | 1,096,400 | — | — |
| 2002-02-13 | $8.78 | $12.78 | 1,006,400 | — | — |
| 2002-02-12 | $8.67 | $12.63 | 963,200 | — | — |
| 2002-02-11 | $8.80 | $12.82 | 833,600 | — | — |
| 2002-02-08 | $8.73 | $12.71 | 1,141,200 | — | — |
| 2002-02-07 | $8.82 | $12.84 | 2,053,200 | — | — |
| 2002-02-06 | $8.86 | $12.91 | 2,148,800 | — | — |
| 2002-02-05 | $8.72 | $12.71 | 1,327,200 | — | — |
| 2002-02-04 | $8.50 | $12.38 | 1,978,400 | — | — |
| 2002-02-01 | $8.69 | $12.64 | 1,922,800 | — | — |
| 2002-01-31 | $8.69 | $12.64 | 1,581,200 | — | — |
| 2002-01-30 | $8.38 | $12.18 | 2,322,800 | — | — |
| 2002-01-29 | $8.33 | $12.11 | 2,210,400 | — | — |
| 2002-01-28 | $8.15 | $11.86 | 1,902,000 | — | — |
| 2002-01-25 | $8.03 | $11.68 | 3,076,400 | — | — |
| 2002-01-24 | $7.73 | $11.24 | 3,026,400 | — | — |
| 2002-01-23 | $7.57 | $11.01 | 2,857,600 | — | — |
| 2002-01-22 | $7.65 | $11.13 | 2,193,200 | — | — |
| 2002-01-18 | $7.51 | $10.93 | 2,378,000 | — | — |
| 2002-01-17 | $7.22 | $10.51 | 577,200 | — | — |
| 2002-01-16 | $6.89 | $10.02 | 270,000 | — | — |
| 2002-01-15 | $6.99 | $10.17 | 524,400 | — | — |
| 2002-01-14 | $6.92 | $10.06 | 1,001,200 | — | — |
| 2002-01-11 | $7.03 | $10.22 | 466,000 | — | — |
| 2002-01-10 | $7.13 | $10.37 | 473,600 | — | — |
| 2002-01-09 | $6.80 | $9.89 | 429,600 | — | — |
| 2002-01-08 | $6.61 | $9.62 | 857,200 | — | — |
| 2002-01-07 | $6.80 | $9.90 | 325,200 | — | — |
| 2002-01-04 | $7.04 | $10.24 | 420,400 | — | — |
| 2002-01-03 | $6.87 | $9.99 | 614,800 | — | — |
| 2002-01-02 | $6.81 | $9.90 | 846,000 | — | — |