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 | $7.36 | $7.89 | 23,516,467 | — | — |
| 2002-12-30 | $7.41 | $7.94 | 17,644,232 | — | — |
| 2002-12-27 | $7.29 | $7.81 | 15,619,920 | — | — |
| 2002-12-26 | $7.53 | $8.07 | 13,480,371 | — | — |
| 2002-12-24 | $7.49 | $8.02 | 6,398,799 | — | — |
| 2002-12-23 | $7.56 | $8.10 | 28,385,188 | — | — |
| 2002-12-20 | $7.26 | $7.78 | 71,820,837 | — | — |
| 2002-12-19 | $7.44 | $7.97 | 32,675,488 | — | — |
| 2002-12-18 | $7.38 | $7.91 | 31,853,151 | — | — |
| 2002-12-17 | $7.57 | $8.11 | 43,193,334 | — | — |
| 2002-12-16 | $7.62 | $8.17 | 32,714,540 | — | — |
| 2002-12-13 | $7.14 | $7.65 | 33,793,917 | — | — |
| 2002-12-12 | $7.37 | $7.90 | 36,053,503 | — | — |
| 2002-12-11 | $7.31 | $7.83 | 34,998,134 | — | — |
| 2002-12-10 | $7.27 | $7.79 | 46,950,668 | — | — |
| 2002-12-09 | $7.28 | $7.80 | 28,120,465 | — | — |
| 2002-12-06 | $7.70 | $8.25 | 28,390,629 | — | — |
| 2002-12-05 | $7.42 | $7.95 | 34,032,072 | — | — |
| 2002-12-04 | $7.28 | $7.80 | 28,405,354 | — | — |
| 2002-12-03 | $7.34 | $7.87 | 38,739,142 | — | — |
| 2002-12-02 | $7.56 | $8.10 | 38,388,953 | — | — |
| 2002-11-29 | $7.32 | $7.85 | 25,116,647 | — | — |
| 2002-11-27 | $7.63 | $8.17 | 58,377,277 | — | — |
| 2002-11-26 | $7.53 | $8.06 | 66,424,911 | — | — |
| 2002-11-25 | $8.07 | $8.65 | 56,579,916 | — | — |
| 2002-11-22 | $8.12 | $8.70 | 57,145,212 | — | — |
| 2002-11-21 | $7.64 | $8.19 | 69,792,043 | — | — |
| 2002-11-20 | $7.48 | $8.01 | 96,001,831 | — | — |
| 2002-11-19 | $7.81 | $8.37 | 161,662,664 | — | — |
| 2002-11-18 | $8.19 | $8.78 | 123,189,205 | — | — |
| 2002-11-15 | $8.00 | $8.58 | 12,921,477 | — | — |
| 2002-11-14 | $7.74 | $8.29 | 6,748,668 | — | — |
| 2002-11-13 | $7.37 | $7.90 | 3,036,469 | — | — |
| 2002-11-12 | $7.63 | $8.17 | 4,042,223 | — | — |
| 2002-11-11 | $7.41 | $7.94 | 1,682,446 | — | — |
| 2002-11-08 | $7.67 | $8.22 | 2,793,513 | — | — |
| 2002-11-07 | $7.72 | $8.27 | 4,765,009 | — | — |
| 2002-11-06 | $8.19 | $8.77 | 6,063,334 | — | — |
| 2002-11-05 | $8.37 | $8.96 | 6,046,049 | — | — |
| 2002-11-04 | $8.01 | $8.59 | 4,292,221 | — | — |
| 2002-11-01 | $7.56 | $8.10 | 2,888,262 | — | — |
| 2002-10-31 | $7.32 | $7.85 | 2,321,045 | — | — |
| 2002-10-30 | $7.45 | $7.98 | 2,366,179 | — | — |
| 2002-10-29 | $7.53 | $8.07 | 3,047,672 | — | — |
| 2002-10-28 | $7.71 | $8.26 | 2,699,723 | — | — |
| 2002-10-25 | $7.61 | $8.15 | 1,207,097 | — | — |
| 2002-10-24 | $7.40 | $7.93 | 816,895 | — | — |
| 2002-10-23 | $7.66 | $8.21 | 2,561,440 | — | — |
| 2002-10-22 | $7.38 | $7.90 | 1,701,652 | — | — |
| 2002-10-21 | $6.89 | $7.38 | 699,098 | — | — |
| 2002-10-18 | $6.81 | $7.30 | 872,913 | — | — |
| 2002-10-17 | $6.80 | $7.28 | 696,858 | — | — |
| 2002-10-16 | $6.56 | $7.03 | 1,342,499 | — | — |
| 2002-10-15 | $6.86 | $7.35 | 888,278 | — | — |
| 2002-10-14 | $6.34 | $6.80 | 771,441 | — | — |
| 2002-10-11 | $6.41 | $6.87 | 1,401,078 | — | — |
| 2002-10-10 | $5.92 | $6.34 | 898,841 | — | — |
| 2002-10-09 | $5.44 | $5.82 | 1,503,830 | — | — |
| 2002-10-08 | $5.58 | $5.98 | 1,316,251 | — | — |
| 2002-10-07 | $5.79 | $6.21 | 671,250 | — | — |
| 2002-10-04 | $6.23 | $6.68 | 1,185,971 | — | — |
| 2002-10-03 | $6.08 | $6.51 | 1,468,939 | — | — |
| 2002-10-02 | $6.62 | $7.10 | 972,144 | — | — |
| 2002-10-01 | $7.12 | $7.63 | 1,275,919 | — | — |
| 2002-09-30 | $6.66 | $7.14 | 1,650,436 | — | — |
| 2002-09-27 | $7.19 | $7.70 | 1,519,835 | — | — |
| 2002-09-26 | $7.26 | $7.78 | 1,272,398 | — | — |
| 2002-09-25 | $6.76 | $7.24 | 1,108,506 | — | — |
| 2002-09-24 | $6.65 | $7.13 | 726,307 | — | — |
| 2002-09-23 | $7.04 | $7.54 | 642,121 | — | — |
| 2002-09-20 | $7.34 | $7.87 | 678,612 | — | — |
| 2002-09-19 | $7.09 | $7.60 | 1,444,611 | — | — |
| 2002-09-18 | $7.57 | $8.11 | 1,173,487 | — | — |
| 2002-09-17 | $7.59 | $8.13 | 976,625 | — | — |
| 2002-09-16 | $7.44 | $7.97 | 214,467 | — | — |
| 2002-09-13 | $7.64 | $8.18 | 463,825 | — | — |
| 2002-09-12 | $7.62 | $8.16 | 274,006 | — | — |
| 2002-09-11 | $7.80 | $8.36 | 309,217 | — | — |
| 2002-09-10 | $7.88 | $8.44 | 391,482 | — | — |
| 2002-09-09 | $7.71 | $8.26 | 445,259 | — | — |
| 2002-09-06 | $7.64 | $8.18 | 900,761 | — | — |
| 2002-09-05 | $7.12 | $7.63 | 514,401 | — | — |
| 2002-09-04 | $7.30 | $7.82 | 366,194 | — | — |
| 2002-09-03 | $6.94 | $7.43 | 802,491 | — | — |
| 2002-08-30 | $7.67 | $8.22 | 450,701 | — | — |
| 2002-08-29 | $7.89 | $8.46 | 392,123 | — | — |
| 2002-08-28 | $7.56 | $8.10 | 395,644 | — | — |
| 2002-08-27 | $7.59 | $8.14 | 780,084 | — | — |
| 2002-08-26 | $8.08 | $8.66 | 388,281 | — | — |
| 2002-08-23 | $7.76 | $8.32 | 778,163 | — | — |
| 2002-08-22 | $8.06 | $8.64 | 604,669 | — | — |
| 2002-08-21 | $7.84 | $8.40 | 1,098,583 | — | — |
| 2002-08-20 | $6.80 | $7.28 | 580,341 | — | — |
| 2002-08-19 | $6.72 | $7.20 | 387,001 | — | — |
| 2002-08-16 | $6.49 | $6.96 | 1,001,913 | — | — |
| 2002-08-15 | $6.56 | $7.03 | 620,994 | — | — |
| 2002-08-14 | $6.15 | $6.59 | 1,089,300 | — | — |
| 2002-08-13 | $6.03 | $6.46 | 403,646 | — | — |
| 2002-08-12 | $6.24 | $6.69 | 699,739 | — | — |
| 2002-08-09 | $6.23 | $6.68 | 438,857 | — | — |
| 2002-08-08 | $6.31 | $6.76 | 532,967 | — | — |
| 2002-08-07 | $5.98 | $6.40 | 612,031 | — | — |
| 2002-08-06 | $5.97 | $6.39 | 626,116 | — | — |
| 2002-08-05 | $5.49 | $5.88 | 905,243 | — | — |
| 2002-08-02 | $6.30 | $6.75 | 534,247 | — | — |
| 2002-08-01 | $6.20 | $6.65 | 845,064 | — | — |
| 2002-07-31 | $6.79 | $7.27 | 285,529 | — | — |
| 2002-07-30 | $6.83 | $7.31 | 1,099,223 | — | — |
| 2002-07-29 | $6.59 | $7.06 | 1,089,941 | — | — |
| 2002-07-26 | $5.99 | $6.42 | 719,905 | — | — |
| 2002-07-25 | $5.89 | $6.31 | 1,359,465 | — | — |
| 2002-07-24 | $6.09 | $6.52 | 1,285,522 | — | — |
| 2002-07-23 | $5.97 | $6.40 | 814,014 | — | — |
| 2002-07-22 | $6.85 | $7.34 | 1,049,608 | — | — |
| 2002-07-19 | $7.03 | $7.53 | 378,678 | — | — |
| 2002-07-18 | $7.38 | $7.91 | 303,135 | — | — |
| 2002-07-17 | $7.52 | $8.06 | 666,128 | — | — |
| 2002-07-16 | $7.29 | $7.82 | 631,557 | — | — |
| 2002-07-15 | $7.72 | $8.27 | 1,106,586 | — | — |
| 2002-07-12 | $7.58 | $8.12 | 622,595 | — | — |
| 2002-07-11 | $7.27 | $7.79 | 556,654 | — | — |
| 2002-07-10 | $7.01 | $7.51 | 1,588,656 | — | — |
| 2002-07-09 | $7.24 | $7.76 | 642,761 | — | — |
| 2002-07-08 | $7.41 | $7.94 | 580,661 | — | — |
| 2002-07-05 | $7.54 | $8.08 | 143,405 | — | — |
| 2002-07-03 | $7.08 | $7.59 | 384,760 | — | — |
| 2002-07-02 | $7.17 | $7.69 | 484,952 | — | — |
| 2002-07-01 | $7.44 | $7.97 | 762,478 | — | — |
| 2002-06-28 | $7.56 | $8.10 | 782,645 | — | — |
| 2002-06-27 | $7.29 | $7.82 | 1,204,216 | — | — |
| 2002-06-26 | $7.43 | $7.96 | 1,319,772 | — | — |
| 2002-06-25 | $7.84 | $8.40 | 694,297 | — | — |
| 2002-06-24 | $8.05 | $8.63 | 1,127,712 | — | — |
| 2002-06-21 | $7.78 | $8.34 | 512,480 | — | — |
| 2002-06-20 | $7.96 | $8.53 | 1,802,483 | — | — |
| 2002-06-19 | $8.51 | $9.12 | 776,563 | — | — |
| 2002-06-18 | $8.76 | $9.39 | 994,871 | — | — |
| 2002-06-17 | $8.66 | $9.28 | 438,537 | — | — |
| 2002-06-14 | $8.40 | $9.00 | 776,563 | — | — |
| 2002-06-13 | $8.20 | $8.79 | 889,878 | — | — |
| 2002-06-12 | $7.87 | $8.44 | 1,224,062 | — | — |
| 2002-06-11 | $7.75 | $8.31 | 968,623 | — | — |
| 2002-06-10 | $7.92 | $8.49 | 1,422,845 | — | — |
| 2002-06-07 | $8.33 | $8.92 | 846,665 | — | — |
| 2002-06-06 | $8.45 | $9.05 | 1,044,486 | — | — |
| 2002-06-05 | $8.47 | $9.07 | 1,252,551 | — | — |
| 2002-06-04 | $8.75 | $9.37 | 1,412,921 | — | — |
| 2002-06-03 | $9.01 | $9.66 | 1,435,969 | — | — |
| 2002-05-31 | $9.27 | $9.93 | 1,171,246 | — | — |
| 2002-05-30 | $9.33 | $10.00 | 704,860 | — | — |
| 2002-05-29 | $9.31 | $9.98 | 580,341 | — | — |
| 2002-05-28 | $9.59 | $10.28 | 637,959 | — | — |
| 2002-05-24 | $9.86 | $10.56 | 444,939 | — | — |
| 2002-05-23 | $10.01 | $10.72 | 988,469 | — | — |
| 2002-05-22 | $9.84 | $10.54 | 1,024,000 | — | — |
| 2002-05-21 | $10.00 | $10.72 | 799,290 | — | — |
| 2002-05-20 | $10.09 | $10.81 | 723,746 | — | — |
| 2002-05-17 | $9.84 | $10.55 | 391,482 | — | — |
| 2002-05-16 | $9.65 | $10.34 | 1,476,621 | — | — |
| 2002-05-15 | $10.01 | $10.73 | 1,705,493 | — | — |
| 2002-05-14 | $9.80 | $10.50 | 363,314 | — | — |
| 2002-05-13 | $9.69 | $10.39 | 420,932 | — | — |
| 2002-05-10 | $9.44 | $10.11 | 258,321 | — | — |
| 2002-05-09 | $9.62 | $10.31 | 425,733 | — | — |
| 2002-05-08 | $9.79 | $10.49 | 1,112,988 | — | — |
| 2002-05-07 | $9.40 | $10.08 | 650,123 | — | — |
| 2002-05-06 | $9.45 | $10.13 | 290,011 | — | — |
| 2002-05-03 | $9.62 | $10.31 | 851,466 | — | — |
| 2002-05-02 | $9.47 | $10.14 | 1,969,575 | — | — |
| 2002-05-01 | $9.73 | $10.43 | 2,407,152 | — | — |
| 2002-04-30 | $8.81 | $9.44 | 1,025,280 | — | — |
| 2002-04-29 | $8.56 | $9.17 | 445,579 | — | — |
| 2002-04-26 | $8.87 | $9.51 | 698,138 | — | — |
| 2002-04-25 | $8.93 | $9.57 | 561,455 | — | — |
| 2002-04-24 | $9.26 | $9.92 | 1,080,978 | — | — |
| 2002-04-23 | $9.24 | $9.91 | 2,513,425 | — | — |
| 2002-04-22 | $9.37 | $10.04 | 1,216,700 | — | — |
| 2002-04-19 | $9.66 | $10.35 | 581,622 | — | — |
| 2002-04-18 | $9.75 | $10.45 | 864,270 | — | — |
| 2002-04-17 | $9.64 | $10.33 | 1,454,214 | — | — |
| 2002-04-16 | $9.78 | $10.48 | 2,083,211 | — | — |
| 2002-04-15 | $9.31 | $9.98 | 610,111 | — | — |
| 2002-04-12 | $9.35 | $10.02 | 1,850,498 | — | — |
| 2002-04-11 | $9.04 | $9.69 | 1,576,172 | — | — |
| 2002-04-10 | $9.67 | $10.36 | 608,190 | — | — |
| 2002-04-09 | $10.01 | $10.73 | 365,554 | — | — |
| 2002-04-08 | $10.02 | $10.74 | 433,415 | — | — |
| 2002-04-05 | $10.00 | $10.71 | 790,007 | — | — |
| 2002-04-04 | $9.92 | $10.63 | 539,369 | — | — |
| 2002-04-03 | $10.00 | $10.71 | 587,063 | — | — |
| 2002-04-02 | $10.14 | $10.86 | 517,922 | — | — |
| 2002-04-01 | $10.52 | $11.27 | 652,364 | — | — |
| 2002-03-28 | $10.45 | $11.20 | 775,922 | — | — |
| 2002-03-27 | $10.37 | $11.11 | 1,199,735 | — | — |
| 2002-03-26 | $10.25 | $10.98 | 836,421 | — | — |
| 2002-03-25 | $10.40 | $11.15 | 1,048,648 | — | — |
| 2002-03-22 | $10.56 | $11.31 | 590,905 | — | — |
| 2002-03-21 | $10.65 | $11.42 | 363,634 | — | — |
| 2002-03-20 | $10.43 | $11.18 | 819,776 | — | — |
| 2002-03-19 | $10.77 | $11.54 | 741,672 | — | — |
| 2002-03-18 | $10.90 | $11.68 | 413,569 | — | — |
| 2002-03-15 | $10.72 | $11.49 | 604,029 | — | — |
| 2002-03-14 | $10.67 | $11.43 | 398,525 | — | — |
| 2002-03-13 | $10.78 | $11.55 | 233,993 | — | — |
| 2002-03-12 | $10.89 | $11.67 | 556,014 | — | — |
| 2002-03-11 | $10.87 | $11.64 | 937,253 | — | — |
| 2002-03-08 | $11.18 | $11.98 | 869,712 | — | — |
| 2002-03-07 | $10.98 | $11.77 | 830,339 | — | — |
| 2002-03-06 | $11.35 | $12.16 | 336,425 | — | — |
| 2002-03-05 | $11.28 | $12.08 | 1,004,154 | — | — |
| 2002-03-04 | $10.97 | $11.75 | 357,232 | — | — |
| 2002-03-01 | $11.06 | $11.85 | 830,980 | — | — |
| 2002-02-28 | $10.85 | $11.63 | 566,257 | — | — |
| 2002-02-27 | $10.62 | $11.38 | 2,561,120 | — | — |
| 2002-02-26 | $10.39 | $11.13 | 2,547,036 | — | — |
| 2002-02-25 | $10.77 | $11.54 | 626,436 | — | — |
| 2002-02-22 | $10.17 | $10.90 | 1,728,860 | — | — |
| 2002-02-21 | $9.72 | $10.41 | 359,152 | — | — |
| 2002-02-20 | $9.54 | $10.22 | 423,812 | — | — |
| 2002-02-19 | $9.40 | $10.08 | 910,364 | — | — |
| 2002-02-15 | $9.93 | $10.64 | 728,228 | — | — |
| 2002-02-14 | $10.27 | $11.01 | 506,398 | — | — |
| 2002-02-13 | $10.65 | $11.42 | 347,309 | — | — |
| 2002-02-12 | $10.33 | $11.07 | 326,502 | — | — |
| 2002-02-11 | $10.47 | $11.22 | 467,346 | — | — |
| 2002-02-08 | $10.57 | $11.32 | 359,792 | — | — |
| 2002-02-07 | $10.42 | $11.16 | 516,962 | — | — |
| 2002-02-06 | $10.10 | $10.83 | 1,033,923 | — | — |
| 2002-02-05 | $10.89 | $11.67 | 576,180 | — | — |
| 2002-02-04 | $10.62 | $11.38 | 544,170 | — | — |
| 2002-02-01 | $11.01 | $11.80 | 680,533 | — | — |
| 2002-01-31 | $11.18 | $11.98 | 583,222 | — | — |
| 2002-01-30 | $11.16 | $11.95 | 954,858 | — | — |
| 2002-01-29 | $11.21 | $12.01 | 560,495 | — | — |
| 2002-01-28 | $11.32 | $12.13 | 568,498 | — | — |
| 2002-01-25 | $11.20 | $12.00 | 296,093 | — | — |
| 2002-01-24 | $11.25 | $12.05 | 371,316 | — | — |
| 2002-01-23 | $11.12 | $11.92 | 601,148 | — | — |
| 2002-01-22 | $11.12 | $11.92 | 896,600 | — | — |
| 2002-01-18 | $11.39 | $12.20 | 589,304 | — | — |
| 2002-01-17 | $11.32 | $12.12 | 300,254 | — | — |
| 2002-01-16 | $11.37 | $12.18 | 772,721 | — | — |
| 2002-01-15 | $11.45 | $12.27 | 258,641 | — | — |
| 2002-01-14 | $11.46 | $12.28 | 796,409 | — | — |
| 2002-01-11 | $11.60 | $12.43 | 316,899 | — | — |
| 2002-01-10 | $11.56 | $12.38 | 361,393 | — | — |
| 2002-01-09 | $11.42 | $12.24 | 392,443 | — | — |
| 2002-01-08 | $11.48 | $12.30 | 791,927 | — | — |
| 2002-01-07 | $11.05 | $11.84 | 446,219 | — | — |
| 2002-01-04 | $10.90 | $11.68 | 946,536 | — | — |
| 2002-01-03 | $11.12 | $11.92 | 502,877 | — | — |
| 2002-01-02 | $11.22 | $12.02 | 1,035,203 | — | — |