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 | $7.95 | $9.44 | 2,203,300 | — | — |
| 2002-12-30 | $7.75 | $9.20 | 1,214,100 | — | — |
| 2002-12-27 | $7.98 | $9.47 | 1,087,700 | — | — |
| 2002-12-26 | $8.52 | $10.11 | 409,200 | — | — |
| 2002-12-24 | $8.61 | $10.22 | 204,700 | — | — |
| 2002-12-23 | $8.59 | $10.20 | 882,000 | — | — |
| 2002-12-20 | $8.40 | $9.97 | 913,100 | — | — |
| 2002-12-19 | $8.40 | $9.97 | 1,131,600 | — | — |
| 2002-12-18 | $8.42 | $9.99 | 1,379,500 | — | — |
| 2002-12-17 | $8.94 | $10.61 | 810,200 | — | — |
| 2002-12-16 | $9.00 | $10.68 | 1,947,900 | — | — |
| 2002-12-13 | $8.83 | $10.48 | 896,900 | — | — |
| 2002-12-12 | $8.60 | $10.21 | 1,873,700 | — | — |
| 2002-12-11 | $8.77 | $10.41 | 1,559,600 | — | — |
| 2002-12-10 | $8.69 | $10.31 | 3,298,000 | — | — |
| 2002-12-09 | $8.16 | $9.69 | 1,203,500 | — | — |
| 2002-12-06 | $8.03 | $9.53 | 1,131,800 | — | — |
| 2002-12-05 | $7.84 | $9.31 | 992,400 | — | — |
| 2002-12-04 | $7.62 | $9.04 | 1,013,100 | — | — |
| 2002-12-03 | $7.96 | $9.45 | 1,279,100 | — | — |
| 2002-12-02 | $8.17 | $9.70 | 2,528,500 | — | — |
| 2002-11-29 | $8.64 | $10.25 | 2,741,500 | — | — |
| 2002-11-27 | $7.95 | $9.44 | 791,200 | — | — |
| 2002-11-26 | $7.63 | $9.06 | 1,199,500 | — | — |
| 2002-11-25 | $7.44 | $8.83 | 991,700 | — | — |
| 2002-11-22 | $7.26 | $8.62 | 1,389,700 | — | — |
| 2002-11-21 | $7.55 | $8.96 | 3,849,100 | — | — |
| 2002-11-20 | $6.78 | $8.05 | 579,700 | — | — |
| 2002-11-19 | $6.77 | $8.04 | 788,000 | — | — |
| 2002-11-18 | $6.82 | $8.09 | 976,300 | — | — |
| 2002-11-15 | $6.75 | $8.01 | 1,543,800 | — | — |
| 2002-11-14 | $6.69 | $7.94 | 3,227,400 | — | — |
| 2002-11-13 | $5.63 | $6.68 | 1,834,100 | — | — |
| 2002-11-12 | $5.90 | $7.00 | 1,343,000 | — | — |
| 2002-11-11 | $5.80 | $6.88 | 1,488,000 | — | — |
| 2002-11-08 | $5.75 | $6.82 | 2,673,600 | — | — |
| 2002-11-07 | $6.70 | $7.95 | 2,022,800 | — | — |
| 2002-11-06 | $7.35 | $8.72 | 2,148,000 | — | — |
| 2002-11-05 | $6.96 | $8.26 | 1,748,200 | — | — |
| 2002-11-04 | $7.20 | $8.55 | 2,774,200 | — | — |
| 2002-11-01 | $6.95 | $8.25 | 1,345,100 | — | — |
| 2002-10-31 | $6.40 | $7.60 | 1,081,600 | — | — |
| 2002-10-30 | $6.80 | $8.07 | 959,400 | — | — |
| 2002-10-29 | $6.15 | $7.30 | 967,900 | — | — |
| 2002-10-28 | $6.28 | $7.45 | 1,395,100 | — | — |
| 2002-10-25 | $6.08 | $7.22 | 335,400 | — | — |
| 2002-10-24 | $5.77 | $6.85 | 927,200 | — | — |
| 2002-10-23 | $6.28 | $7.45 | 637,300 | — | — |
| 2002-10-22 | $6.00 | $7.12 | 832,500 | — | — |
| 2002-10-21 | $5.86 | $6.96 | 992,400 | — | — |
| 2002-10-18 | $6.13 | $7.28 | 1,206,600 | — | — |
| 2002-10-17 | $6.42 | $7.62 | 3,807,000 | — | — |
| 2002-10-16 | $5.40 | $6.41 | 1,284,600 | — | — |
| 2002-10-15 | $5.44 | $6.46 | 2,553,300 | — | — |
| 2002-10-14 | $4.80 | $5.70 | 610,500 | — | — |
| 2002-10-11 | $4.65 | $5.52 | 840,800 | — | — |
| 2002-10-10 | $4.14 | $4.91 | 1,594,100 | — | — |
| 2002-10-09 | $4.70 | $5.58 | 1,408,500 | — | — |
| 2002-10-08 | $5.39 | $6.40 | 691,400 | — | — |
| 2002-10-07 | $5.13 | $6.09 | 1,060,700 | — | — |
| 2002-10-04 | $5.52 | $6.55 | 800,900 | — | — |
| 2002-10-03 | $5.57 | $6.61 | 725,000 | — | — |
| 2002-10-02 | $5.64 | $6.69 | 894,200 | — | — |
| 2002-10-01 | $5.75 | $6.82 | 734,700 | — | — |
| 2002-09-30 | $5.25 | $6.23 | 1,387,500 | — | — |
| 2002-09-27 | $5.48 | $6.50 | 817,700 | — | — |
| 2002-09-26 | $5.90 | $7.00 | 802,900 | — | — |
| 2002-09-25 | $5.73 | $6.80 | 1,102,400 | — | — |
| 2002-09-24 | $5.19 | $6.16 | 1,213,000 | — | — |
| 2002-09-23 | $5.51 | $6.54 | 441,100 | — | — |
| 2002-09-20 | $5.87 | $6.97 | 643,100 | — | — |
| 2002-09-19 | $5.52 | $6.55 | 1,184,500 | — | — |
| 2002-09-18 | $5.70 | $6.77 | 1,792,400 | — | — |
| 2002-09-17 | $6.47 | $7.68 | 1,181,300 | — | — |
| 2002-09-16 | $6.85 | $8.13 | 902,500 | — | — |
| 2002-09-13 | $6.99 | $8.30 | 730,300 | — | — |
| 2002-09-12 | $6.96 | $8.26 | 1,037,000 | — | — |
| 2002-09-11 | $6.77 | $8.04 | 545,000 | — | — |
| 2002-09-10 | $6.78 | $8.05 | 1,214,800 | — | — |
| 2002-09-09 | $7.04 | $8.36 | 1,268,600 | — | — |
| 2002-09-06 | $6.98 | $8.28 | 1,634,600 | — | — |
| 2002-09-05 | $6.75 | $8.01 | 1,945,500 | — | — |
| 2002-09-04 | $6.66 | $7.90 | 2,314,400 | — | — |
| 2002-09-03 | $6.00 | $7.12 | 1,130,300 | — | — |
| 2002-08-30 | $5.82 | $6.91 | 920,400 | — | — |
| 2002-08-29 | $5.50 | $6.53 | 877,900 | — | — |
| 2002-08-28 | $5.58 | $6.62 | 1,258,900 | — | — |
| 2002-08-27 | $5.74 | $6.81 | 2,434,400 | — | — |
| 2002-08-26 | $4.97 | $5.90 | 838,400 | — | — |
| 2002-08-23 | $4.68 | $5.55 | 712,400 | — | — |
| 2002-08-22 | $4.60 | $5.46 | 842,100 | — | — |
| 2002-08-21 | $4.33 | $5.14 | 545,600 | — | — |
| 2002-08-20 | $4.26 | $5.06 | 647,100 | — | — |
| 2002-08-19 | $4.44 | $5.27 | 768,200 | — | — |
| 2002-08-16 | $4.50 | $5.34 | 276,600 | — | — |
| 2002-08-15 | $4.52 | $5.36 | 665,100 | — | — |
| 2002-08-14 | $4.41 | $5.23 | 898,600 | — | — |
| 2002-08-13 | $4.67 | $5.54 | 575,300 | — | — |
| 2002-08-12 | $4.51 | $5.35 | 1,077,900 | — | — |
| 2002-08-09 | $4.90 | $5.82 | 1,101,000 | — | — |
| 2002-08-08 | $4.90 | $5.82 | 1,227,000 | — | — |
| 2002-08-07 | $4.31 | $5.12 | 645,400 | — | — |
| 2002-08-06 | $4.25 | $5.04 | 2,034,900 | — | — |
| 2002-08-05 | $4.03 | $4.78 | 763,700 | — | — |
| 2002-08-02 | $4.16 | $4.94 | 3,428,400 | — | — |
| 2002-08-01 | $3.83 | $4.55 | 2,818,800 | — | — |
| 2002-07-31 | $3.45 | $4.09 | 6,210,000 | — | — |
| 2002-07-30 | $4.00 | $4.75 | 2,470,400 | — | — |
| 2002-07-29 | $4.90 | $5.82 | 1,314,300 | — | — |
| 2002-07-26 | $4.80 | $5.70 | 947,100 | — | — |
| 2002-07-25 | $4.44 | $5.27 | 1,605,400 | — | — |
| 2002-07-24 | $4.25 | $5.04 | 6,245,500 | — | — |
| 2002-07-23 | $4.75 | $5.64 | 2,474,900 | — | — |
| 2002-07-22 | $5.76 | $6.84 | 1,382,100 | — | — |
| 2002-07-19 | $6.11 | $7.25 | 1,859,400 | — | — |
| 2002-07-18 | $7.05 | $8.37 | 1,389,000 | — | — |
| 2002-07-17 | $7.31 | $8.68 | 1,976,100 | — | — |
| 2002-07-16 | $7.18 | $8.52 | 2,794,500 | — | — |
| 2002-07-15 | $6.29 | $7.47 | 1,985,800 | — | — |
| 2002-07-12 | $6.42 | $7.62 | 2,237,200 | — | — |
| 2002-07-11 | $6.45 | $7.66 | 1,772,100 | — | — |
| 2002-07-10 | $6.60 | $7.83 | 2,170,800 | — | — |
| 2002-07-09 | $6.98 | $8.28 | 1,423,300 | — | — |
| 2002-07-08 | $6.88 | $8.17 | 1,689,300 | — | — |
| 2002-07-05 | $6.85 | $8.13 | 1,171,300 | — | — |
| 2002-07-03 | $6.11 | $7.25 | 2,453,500 | — | — |
| 2002-07-02 | $5.56 | $6.60 | 2,787,100 | — | — |
| 2002-07-01 | $6.15 | $7.30 | 2,972,200 | — | — |
| 2002-06-28 | $6.85 | $8.13 | 2,886,400 | — | — |
| 2002-06-27 | $6.67 | $7.92 | 2,710,700 | — | — |
| 2002-06-26 | $7.06 | $8.38 | 2,717,800 | — | — |
| 2002-06-25 | $6.85 | $8.13 | 880,300 | — | — |
| 2002-06-24 | $6.87 | $8.15 | 2,079,600 | — | — |
| 2002-06-21 | $7.05 | $8.37 | 3,423,500 | — | — |
| 2002-06-20 | $6.65 | $7.89 | 4,282,400 | — | — |
| 2002-06-19 | $7.47 | $8.87 | 2,077,300 | — | — |
| 2002-06-18 | $7.90 | $9.38 | 2,146,800 | — | — |
| 2002-06-17 | $7.95 | $9.44 | 1,902,100 | — | — |
| 2002-06-14 | $7.90 | $9.38 | 2,072,400 | — | — |
| 2002-06-13 | $8.50 | $10.09 | 2,616,000 | — | — |
| 2002-06-12 | $7.91 | $9.39 | 5,242,800 | — | — |
| 2002-06-11 | $8.00 | $9.50 | 2,473,400 | — | — |
| 2002-06-10 | $7.98 | $9.47 | 1,838,200 | — | — |
| 2002-06-07 | $8.07 | $9.58 | 2,307,500 | — | — |
| 2002-06-06 | $7.77 | $9.22 | 2,943,500 | — | — |
| 2002-06-05 | $8.16 | $9.69 | 3,051,100 | — | — |
| 2002-06-04 | $7.70 | $9.14 | 2,392,900 | — | — |
| 2002-06-03 | $7.95 | $9.44 | 2,359,600 | — | — |
| 2002-05-31 | $8.30 | $9.85 | 3,757,700 | — | — |
| 2002-05-30 | $7.91 | $9.39 | 2,726,300 | — | — |
| 2002-05-29 | $7.62 | $9.04 | 3,337,300 | — | — |
| 2002-05-28 | $7.99 | $9.48 | 2,623,400 | — | — |
| 2002-05-24 | $8.90 | $10.56 | 2,152,600 | — | — |
| 2002-05-23 | $9.51 | $11.29 | 5,148,000 | — | — |
| 2002-05-22 | $7.84 | $9.31 | 3,013,800 | — | — |
| 2002-05-21 | $8.30 | $9.85 | 3,433,800 | — | — |
| 2002-05-20 | $9.03 | $10.72 | 1,925,700 | — | — |
| 2002-05-17 | $9.75 | $11.57 | 1,912,600 | — | — |
| 2002-05-16 | $9.98 | $11.85 | 2,030,100 | — | — |
| 2002-05-15 | $9.61 | $11.41 | 2,327,700 | — | — |
| 2002-05-14 | $10.10 | $11.99 | 3,299,400 | — | — |
| 2002-05-13 | $9.29 | $11.03 | 2,389,600 | — | — |
| 2002-05-10 | $9.55 | $11.33 | 1,971,000 | — | — |
| 2002-05-09 | $10.06 | $11.94 | 2,918,800 | — | — |
| 2002-05-08 | $10.79 | $12.81 | 2,478,100 | — | — |
| 2002-05-07 | $10.17 | $12.07 | 2,367,200 | — | — |
| 2002-05-06 | $10.99 | $13.04 | 1,020,400 | — | — |
| 2002-05-03 | $11.47 | $13.61 | 1,027,300 | — | — |
| 2002-05-02 | $11.59 | $13.76 | 1,164,200 | — | — |
| 2002-05-01 | $11.94 | $14.17 | 2,433,400 | — | — |
| 2002-04-30 | $11.26 | $13.36 | 2,760,800 | — | — |
| 2002-04-29 | $10.75 | $12.76 | 1,975,700 | — | — |
| 2002-04-26 | $11.02 | $13.08 | 1,387,400 | — | — |
| 2002-04-25 | $11.45 | $13.59 | 1,741,900 | — | — |
| 2002-04-24 | $11.75 | $13.95 | 3,967,500 | — | — |
| 2002-04-23 | $11.60 | $13.77 | 3,851,900 | — | — |
| 2002-04-22 | $9.81 | $11.64 | 3,177,500 | — | — |
| 2002-04-19 | $10.50 | $12.46 | 3,925,300 | — | — |
| 2002-04-18 | $11.25 | $13.35 | 4,031,800 | — | — |
| 2002-04-17 | $11.35 | $13.47 | 6,568,900 | — | — |
| 2002-04-16 | $12.25 | $14.54 | 3,578,500 | — | — |
| 2002-04-15 | $11.77 | $13.97 | 3,554,700 | — | — |
| 2002-04-12 | $11.04 | $13.10 | 1,944,300 | — | — |
| 2002-04-11 | $10.68 | $12.68 | 3,090,600 | — | — |
| 2002-04-10 | $10.47 | $12.43 | 5,447,300 | — | — |
| 2002-04-09 | $9.76 | $11.58 | 3,739,100 | — | — |
| 2002-04-08 | $8.95 | $10.62 | 1,093,500 | — | — |
| 2002-04-05 | $8.85 | $10.50 | 1,034,000 | — | — |
| 2002-04-04 | $8.78 | $10.42 | 1,144,300 | — | — |
| 2002-04-03 | $8.81 | $10.46 | 1,088,900 | — | — |
| 2002-04-02 | $8.95 | $10.62 | 983,900 | — | — |
| 2002-04-01 | $8.75 | $10.39 | 1,152,600 | — | — |
| 2002-03-28 | $8.95 | $10.62 | 1,285,000 | — | — |
| 2002-03-27 | $8.74 | $10.37 | 1,451,700 | — | — |
| 2002-03-26 | $8.44 | $10.02 | 1,518,900 | — | — |
| 2002-03-25 | $8.64 | $10.25 | 2,732,700 | — | — |
| 2002-03-22 | $8.65 | $10.27 | 1,138,600 | — | — |
| 2002-03-21 | $8.69 | $10.31 | 1,816,000 | — | — |
| 2002-03-20 | $8.85 | $10.50 | 3,426,900 | — | — |
| 2002-03-19 | $8.29 | $9.84 | 3,355,000 | — | — |
| 2002-03-18 | $7.73 | $9.17 | 2,722,500 | — | — |
| 2002-03-15 | $7.18 | $8.52 | 4,938,900 | — | — |
| 2002-03-14 | $7.37 | $8.75 | 1,846,900 | — | — |
| 2002-03-13 | $7.80 | $9.26 | 1,807,900 | — | — |
| 2002-03-12 | $7.90 | $9.38 | 1,681,400 | — | — |
| 2002-03-11 | $7.70 | $9.14 | 1,272,900 | — | — |
| 2002-03-08 | $7.29 | $8.65 | 1,782,000 | — | — |
| 2002-03-07 | $7.50 | $8.90 | 2,487,300 | — | — |
| 2002-03-06 | $7.30 | $8.66 | 1,766,700 | — | — |
| 2002-03-05 | $7.14 | $8.47 | 2,632,200 | — | — |
| 2002-03-04 | $7.00 | $8.31 | 5,239,800 | — | — |
| 2002-03-01 | $5.88 | $6.98 | 714,900 | — | — |
| 2002-02-28 | $5.73 | $6.80 | 1,307,600 | — | — |
| 2002-02-27 | $5.94 | $7.05 | 1,764,600 | — | — |
| 2002-02-26 | $6.09 | $7.23 | 2,468,800 | — | — |
| 2002-02-25 | $5.49 | $6.52 | 1,493,500 | — | — |
| 2002-02-22 | $5.26 | $6.24 | 895,800 | — | — |
| 2002-02-21 | $5.30 | $6.29 | 670,500 | — | — |
| 2002-02-20 | $5.40 | $6.41 | 1,231,900 | — | — |
| 2002-02-19 | $5.25 | $6.23 | 1,087,200 | — | — |
| 2002-02-15 | $5.50 | $6.53 | 1,671,500 | — | — |
| 2002-02-14 | $5.19 | $6.16 | 5,549,700 | — | — |
| 2002-02-13 | $5.59 | $6.63 | 1,261,700 | — | — |
| 2002-02-12 | $5.31 | $6.30 | 1,173,700 | — | — |
| 2002-02-11 | $5.60 | $6.65 | 2,185,600 | — | — |
| 2002-02-08 | $5.39 | $6.40 | 2,604,500 | — | — |
| 2002-02-07 | $4.65 | $5.52 | 2,213,200 | — | — |
| 2002-02-06 | $5.11 | $6.06 | 1,218,300 | — | — |
| 2002-02-05 | $5.40 | $6.41 | 758,100 | — | — |
| 2002-02-04 | $5.40 | $6.41 | 1,247,100 | — | — |
| 2002-02-01 | $5.55 | $6.59 | 3,482,000 | — | — |
| 2002-01-31 | $5.25 | $6.23 | 1,864,300 | — | — |
| 2002-01-30 | $4.60 | $5.46 | 1,816,100 | — | — |
| 2002-01-29 | $4.45 | $5.28 | 1,627,600 | — | — |
| 2002-01-28 | $4.88 | $5.79 | 2,458,000 | — | — |
| 2002-01-25 | $5.00 | $5.93 | 5,307,000 | — | — |
| 2002-01-24 | $4.44 | $5.27 | 3,357,000 | — | — |
| 2002-01-23 | $3.98 | $4.72 | 1,637,400 | — | — |
| 2002-01-22 | $3.60 | $4.27 | 523,600 | — | — |
| 2002-01-18 | $3.60 | $4.27 | 1,169,400 | — | — |
| 2002-01-17 | $3.75 | $4.45 | 1,000,700 | — | — |
| 2002-01-16 | $3.57 | $4.24 | 1,215,900 | — | — |
| 2002-01-15 | $3.70 | $4.39 | 2,869,300 | — | — |
| 2002-01-14 | $3.50 | $4.15 | 4,117,400 | — | — |
| 2002-01-11 | $4.31 | $5.12 | 1,126,700 | — | — |
| 2002-01-10 | $4.60 | $5.46 | 1,733,300 | — | — |
| 2002-01-09 | $4.68 | $5.55 | 3,433,000 | — | — |
| 2002-01-08 | $4.35 | $5.16 | 2,477,300 | — | — |
| 2002-01-07 | $3.86 | $4.58 | 1,493,100 | — | — |
| 2002-01-04 | $3.99 | $4.74 | 3,038,500 | — | — |
| 2002-01-03 | $3.90 | $4.63 | 5,540,000 | — | — |
| 2002-01-02 | $3.10 | $3.68 | 1,880,000 | — | — |