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
- 1973-02-21 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 | $7.03 | $11.42 | 1,422,000 | — | — |
| 2002-12-30 | $6.99 | $11.35 | 1,811,600 | — | — |
| 2002-12-27 | $6.93 | $11.25 | 1,224,400 | — | — |
| 2002-12-26 | $7.11 | $11.54 | 997,200 | — | — |
| 2002-12-24 | $7.09 | $11.52 | 824,800 | — | — |
| 2002-12-23 | $7.14 | $11.59 | 1,413,600 | — | — |
| 2002-12-20 | $7.14 | $11.59 | 1,760,400 | — | — |
| 2002-12-19 | $7.11 | $11.54 | 3,016,400 | — | — |
| 2002-12-18 | $7.20 | $11.69 | 2,723,600 | — | — |
| 2002-12-17 | $7.38 | $11.98 | 1,632,800 | — | — |
| 2002-12-16 | $7.42 | $12.04 | 1,690,400 | — | — |
| 2002-12-13 | $7.23 | $11.74 | 1,742,400 | — | — |
| 2002-12-12 | $7.38 | $11.98 | 2,352,000 | — | — |
| 2002-12-11 | $7.26 | $11.80 | 3,386,400 | — | — |
| 2002-12-10 | $7.31 | $11.88 | 1,462,800 | — | — |
| 2002-12-09 | $7.25 | $11.78 | 1,791,600 | — | — |
| 2002-12-06 | $7.42 | $12.04 | 2,224,400 | — | — |
| 2002-12-05 | $7.45 | $12.10 | 1,647,200 | — | — |
| 2002-12-04 | $7.44 | $12.08 | 3,183,600 | — | — |
| 2002-12-03 | $7.36 | $11.95 | 3,258,400 | — | — |
| 2002-12-02 | $7.74 | $12.57 | 2,327,600 | — | — |
| 2002-11-29 | $7.86 | $12.77 | 945,600 | — | — |
| 2002-11-27 | $7.86 | $12.76 | 1,865,200 | — | — |
| 2002-11-26 | $7.43 | $12.06 | 2,904,800 | — | — |
| 2002-11-25 | $7.53 | $12.10 | 2,210,400 | — | — |
| 2002-11-22 | $7.32 | $11.77 | 1,490,000 | — | — |
| 2002-11-21 | $7.28 | $11.71 | 3,176,400 | — | — |
| 2002-11-20 | $7.02 | $11.29 | 2,237,600 | — | — |
| 2002-11-19 | $6.88 | $11.05 | 2,227,600 | — | — |
| 2002-11-18 | $6.91 | $11.11 | 2,686,800 | — | — |
| 2002-11-15 | $6.97 | $11.20 | 3,708,800 | — | — |
| 2002-11-14 | $6.70 | $10.77 | 2,718,800 | — | — |
| 2002-11-13 | $6.46 | $10.39 | 2,822,800 | — | — |
| 2002-11-12 | $6.30 | $10.13 | 2,142,400 | — | — |
| 2002-11-11 | $6.13 | $9.85 | 1,650,400 | — | — |
| 2002-11-08 | $6.35 | $10.21 | 1,194,800 | — | — |
| 2002-11-07 | $6.35 | $10.20 | 2,774,000 | — | — |
| 2002-11-06 | $6.56 | $10.55 | 2,426,400 | — | — |
| 2002-11-05 | $6.38 | $10.26 | 1,326,400 | — | — |
| 2002-11-04 | $6.32 | $10.16 | 2,724,800 | — | — |
| 2002-11-01 | $6.06 | $9.74 | 2,518,000 | — | — |
| 2002-10-31 | $5.99 | $9.63 | 1,660,400 | — | — |
| 2002-10-30 | $6.00 | $9.65 | 2,217,600 | — | — |
| 2002-10-29 | $6.04 | $9.71 | 1,810,000 | — | — |
| 2002-10-28 | $6.12 | $9.83 | 2,275,600 | — | — |
| 2002-10-25 | $6.30 | $10.13 | 1,484,400 | — | — |
| 2002-10-24 | $6.24 | $10.03 | 2,092,400 | — | — |
| 2002-10-23 | $6.48 | $10.41 | 3,389,600 | — | — |
| 2002-10-22 | $6.25 | $10.04 | 3,128,400 | — | — |
| 2002-10-21 | $6.46 | $10.39 | 4,153,600 | — | — |
| 2002-10-18 | $6.17 | $9.92 | 3,335,200 | — | — |
| 2002-10-17 | $6.09 | $9.79 | 7,918,000 | — | — |
| 2002-10-16 | $5.50 | $8.84 | 10,166,000 | — | — |
| 2002-10-15 | $6.40 | $10.29 | 4,274,000 | — | — |
| 2002-10-14 | $5.82 | $9.36 | 2,763,600 | — | — |
| 2002-10-11 | $5.81 | $9.34 | 5,612,400 | — | — |
| 2002-10-10 | $5.35 | $8.60 | 4,516,400 | — | — |
| 2002-10-09 | $4.92 | $7.92 | 4,045,200 | — | — |
| 2002-10-08 | $5.26 | $8.45 | 3,044,000 | — | — |
| 2002-10-07 | $5.36 | $8.62 | 1,812,800 | — | — |
| 2002-10-04 | $5.53 | $8.90 | 2,860,800 | — | — |
| 2002-10-03 | $5.84 | $9.39 | 2,292,400 | — | — |
| 2002-10-02 | $5.77 | $9.28 | 2,097,600 | — | — |
| 2002-10-01 | $6.14 | $9.87 | 2,245,600 | — | — |
| 2002-09-30 | $5.91 | $9.50 | 2,006,000 | — | — |
| 2002-09-27 | $6.01 | $9.67 | 2,232,000 | — | — |
| 2002-09-26 | $6.26 | $10.06 | 2,652,000 | — | — |
| 2002-09-25 | $6.07 | $9.76 | 1,818,800 | — | — |
| 2002-09-24 | $5.86 | $9.41 | 1,513,200 | — | — |
| 2002-09-23 | $6.11 | $9.82 | 2,392,400 | — | — |
| 2002-09-20 | $6.16 | $9.90 | 2,948,000 | — | — |
| 2002-09-19 | $6.15 | $9.89 | 4,036,800 | — | — |
| 2002-09-18 | $6.30 | $10.13 | 4,610,400 | — | — |
| 2002-09-17 | $6.69 | $10.75 | 1,720,000 | — | — |
| 2002-09-16 | $6.92 | $11.13 | 1,089,200 | — | — |
| 2002-09-13 | $6.99 | $11.24 | 1,540,800 | — | — |
| 2002-09-12 | $7.16 | $11.51 | 863,200 | — | — |
| 2002-09-11 | $7.27 | $11.69 | 1,232,800 | — | — |
| 2002-09-10 | $7.34 | $11.80 | 724,400 | — | — |
| 2002-09-09 | $7.30 | $11.73 | 929,200 | — | — |
| 2002-09-06 | $7.16 | $11.51 | 1,030,400 | — | — |
| 2002-09-05 | $7.04 | $11.32 | 1,455,200 | — | — |
| 2002-09-04 | $7.17 | $11.52 | 1,496,800 | — | — |
| 2002-09-03 | $7.04 | $11.32 | 2,530,000 | — | — |
| 2002-08-30 | $7.45 | $11.98 | 1,464,800 | — | — |
| 2002-08-29 | $7.44 | $11.97 | 1,894,000 | — | — |
| 2002-08-28 | $7.58 | $12.18 | 1,266,000 | — | — |
| 2002-08-27 | $7.85 | $12.50 | 2,137,600 | — | — |
| 2002-08-26 | $7.87 | $12.53 | 953,600 | — | — |
| 2002-08-23 | $7.70 | $12.26 | 1,065,600 | — | — |
| 2002-08-22 | $7.90 | $12.57 | 1,116,400 | — | — |
| 2002-08-21 | $7.75 | $12.33 | 1,252,800 | — | — |
| 2002-08-20 | $7.62 | $12.14 | 2,399,200 | — | — |
| 2002-08-19 | $7.84 | $12.48 | 1,244,400 | — | — |
| 2002-08-16 | $7.63 | $12.15 | 2,140,800 | — | — |
| 2002-08-15 | $7.77 | $12.38 | 1,234,800 | — | — |
| 2002-08-14 | $7.74 | $12.33 | 2,244,800 | — | — |
| 2002-08-13 | $7.60 | $12.11 | 1,519,600 | — | — |
| 2002-08-12 | $7.76 | $12.36 | 921,200 | — | — |
| 2002-08-09 | $7.89 | $12.57 | 1,007,600 | — | — |
| 2002-08-08 | $7.86 | $12.51 | 1,918,000 | — | — |
| 2002-08-07 | $7.69 | $12.24 | 1,387,200 | — | — |
| 2002-08-06 | $7.56 | $12.04 | 1,730,800 | — | — |
| 2002-08-05 | $7.14 | $11.38 | 1,912,400 | — | — |
| 2002-08-02 | $7.45 | $11.87 | 1,448,800 | — | — |
| 2002-08-01 | $7.83 | $12.46 | 1,797,200 | — | — |
| 2002-07-31 | $8.08 | $12.86 | 1,710,800 | — | — |
| 2002-07-30 | $8.19 | $13.04 | 3,523,600 | — | — |
| 2002-07-29 | $8.20 | $13.06 | 2,724,400 | — | — |
| 2002-07-26 | $7.54 | $12.01 | 1,691,200 | — | — |
| 2002-07-25 | $7.48 | $11.92 | 2,687,600 | — | — |
| 2002-07-24 | $7.50 | $11.94 | 2,548,800 | — | — |
| 2002-07-23 | $6.99 | $11.12 | 2,684,000 | — | — |
| 2002-07-22 | $7.22 | $11.50 | 4,578,400 | — | — |
| 2002-07-19 | $7.24 | $11.53 | 5,662,000 | — | — |
| 2002-07-18 | $7.15 | $11.38 | 1,996,000 | — | — |
| 2002-07-17 | $7.34 | $11.68 | 2,975,200 | — | — |
| 2002-07-16 | $7.15 | $11.39 | 3,604,400 | — | — |
| 2002-07-15 | $7.45 | $11.87 | 2,902,400 | — | — |
| 2002-07-12 | $7.49 | $11.93 | 1,241,600 | — | — |
| 2002-07-11 | $7.62 | $12.13 | 1,954,800 | — | — |
| 2002-07-10 | $7.67 | $12.22 | 1,850,400 | — | — |
| 2002-07-09 | $7.94 | $12.65 | 1,120,800 | — | — |
| 2002-07-08 | $8.15 | $12.98 | 1,573,600 | — | — |
| 2002-07-05 | $8.29 | $13.19 | 964,800 | — | — |
| 2002-07-03 | $7.86 | $12.52 | 1,698,800 | — | — |
| 2002-07-02 | $7.91 | $12.59 | 1,707,600 | — | — |
| 2002-07-01 | $8.11 | $12.92 | 2,596,400 | — | — |
| 2002-06-28 | $8.28 | $13.18 | 1,802,800 | — | — |
| 2002-06-27 | $8.11 | $12.92 | 2,686,800 | — | — |
| 2002-06-26 | $7.99 | $12.72 | 2,983,600 | — | — |
| 2002-06-25 | $7.99 | $12.72 | 4,201,200 | — | — |
| 2002-06-24 | $7.77 | $12.37 | 2,086,400 | — | — |
| 2002-06-21 | $7.66 | $12.19 | 2,569,600 | — | — |
| 2002-06-20 | $7.86 | $12.52 | 2,512,800 | — | — |
| 2002-06-19 | $8.08 | $12.86 | 3,078,000 | — | — |
| 2002-06-18 | $8.22 | $13.09 | 1,869,600 | — | — |
| 2002-06-17 | $8.25 | $13.14 | 2,164,400 | — | — |
| 2002-06-14 | $8.10 | $12.90 | 2,916,400 | — | — |
| 2002-06-13 | $8.30 | $13.22 | 1,593,600 | — | — |
| 2002-06-12 | $8.47 | $13.49 | 1,571,600 | — | — |
| 2002-06-11 | $8.46 | $13.47 | 2,914,800 | — | — |
| 2002-06-10 | $8.54 | $13.61 | 1,643,600 | — | — |
| 2002-06-07 | $8.55 | $13.62 | 3,710,800 | — | — |
| 2002-06-06 | $8.50 | $13.53 | 1,800,400 | — | — |
| 2002-06-05 | $8.80 | $14.02 | 2,524,800 | — | — |
| 2002-06-04 | $8.65 | $13.78 | 4,777,600 | — | — |
| 2002-06-03 | $8.90 | $14.17 | 2,747,600 | — | — |
| 2002-05-31 | $9.20 | $14.66 | 3,174,800 | — | — |
| 2002-05-30 | $9.16 | $14.59 | 4,512,000 | — | — |
| 2002-05-29 | $9.48 | $15.09 | 4,436,000 | — | — |
| 2002-05-28 | $9.93 | $15.69 | 970,400 | — | — |
| 2002-05-24 | $10.08 | $15.93 | 756,400 | — | — |
| 2002-05-23 | $10.11 | $15.98 | 2,268,400 | — | — |
| 2002-05-22 | $10.09 | $15.95 | 2,110,400 | — | — |
| 2002-05-21 | $10.10 | $15.96 | 2,099,600 | — | — |
| 2002-05-20 | $10.40 | $16.43 | 834,400 | — | — |
| 2002-05-17 | $10.52 | $16.62 | 1,459,600 | — | — |
| 2002-05-16 | $10.57 | $16.70 | 842,400 | — | — |
| 2002-05-15 | $10.74 | $16.98 | 2,966,800 | — | — |
| 2002-05-14 | $10.43 | $16.48 | 1,301,600 | — | — |
| 2002-05-13 | $10.04 | $15.87 | 1,472,400 | — | — |
| 2002-05-10 | $10.21 | $16.13 | 711,600 | — | — |
| 2002-05-09 | $10.30 | $16.28 | 1,124,800 | — | — |
| 2002-05-08 | $10.56 | $16.69 | 1,557,200 | — | — |
| 2002-05-07 | $10.27 | $16.23 | 3,136,400 | — | — |
| 2002-05-06 | $10.03 | $15.85 | 2,424,400 | — | — |
| 2002-05-03 | $10.45 | $16.52 | 2,651,200 | — | — |
| 2002-05-02 | $10.53 | $16.64 | 1,941,600 | — | — |
| 2002-05-01 | $10.39 | $16.42 | 3,248,800 | — | — |
| 2002-04-30 | $10.64 | $16.81 | 3,016,800 | — | — |
| 2002-04-29 | $10.46 | $16.54 | 2,122,000 | — | — |
| 2002-04-26 | $10.87 | $17.17 | 1,426,400 | — | — |
| 2002-04-25 | $10.85 | $17.15 | 3,307,600 | — | — |
| 2002-04-24 | $10.85 | $17.15 | 3,727,600 | — | — |
| 2002-04-23 | $10.84 | $17.13 | 7,310,000 | — | — |
| 2002-04-22 | $11.04 | $17.44 | 6,030,000 | — | — |
| 2002-04-19 | $11.55 | $18.26 | 2,762,800 | — | — |
| 2002-04-18 | $11.73 | $18.53 | 2,838,400 | — | — |
| 2002-04-17 | $11.89 | $18.79 | 4,243,600 | — | — |
| 2002-04-16 | $12.46 | $19.69 | 2,219,200 | — | — |
| 2002-04-15 | $12.04 | $19.02 | 1,819,200 | — | — |
| 2002-04-12 | $12.22 | $19.31 | 1,359,200 | — | — |
| 2002-04-11 | $12.18 | $19.26 | 2,455,200 | — | — |
| 2002-04-10 | $12.55 | $19.83 | 2,766,000 | — | — |
| 2002-04-09 | $12.16 | $19.21 | 1,622,400 | — | — |
| 2002-04-08 | $11.95 | $18.89 | 1,152,800 | — | — |
| 2002-04-05 | $11.84 | $18.71 | 2,160,800 | — | — |
| 2002-04-04 | $11.75 | $18.57 | 2,353,600 | — | — |
| 2002-04-03 | $11.41 | $18.03 | 2,590,800 | — | — |
| 2002-04-02 | $11.50 | $18.18 | 1,992,000 | — | — |
| 2002-04-01 | $11.75 | $18.57 | 1,157,600 | — | — |
| 2002-03-28 | $11.81 | $18.66 | 1,522,800 | — | — |
| 2002-03-27 | $11.59 | $18.32 | 2,009,200 | — | — |
| 2002-03-26 | $11.43 | $18.06 | 1,501,600 | — | — |
| 2002-03-25 | $11.25 | $17.78 | 2,316,400 | — | — |
| 2002-03-22 | $11.44 | $18.08 | 2,000,400 | — | — |
| 2002-03-21 | $11.36 | $17.96 | 3,979,200 | — | — |
| 2002-03-20 | $11.88 | $18.77 | 1,783,200 | — | — |
| 2002-03-19 | $11.99 | $18.95 | 1,454,000 | — | — |
| 2002-03-18 | $11.69 | $18.47 | 1,307,200 | — | — |
| 2002-03-15 | $11.70 | $18.49 | 3,002,000 | — | — |
| 2002-03-14 | $11.59 | $18.32 | 2,104,400 | — | — |
| 2002-03-13 | $11.42 | $18.05 | 1,436,800 | — | — |
| 2002-03-12 | $11.63 | $18.39 | 2,660,000 | — | — |
| 2002-03-11 | $11.71 | $18.50 | 5,092,400 | — | — |
| 2002-03-08 | $11.04 | $17.44 | 1,827,200 | — | — |
| 2002-03-07 | $11.02 | $17.42 | 2,239,200 | — | — |
| 2002-03-06 | $11.28 | $17.83 | 1,646,400 | — | — |
| 2002-03-05 | $10.99 | $17.37 | 2,747,600 | — | — |
| 2002-03-04 | $11.32 | $17.89 | 3,273,600 | — | — |
| 2002-03-01 | $10.54 | $16.65 | 2,138,000 | — | — |
| 2002-02-28 | $10.40 | $16.43 | 3,580,800 | — | — |
| 2002-02-27 | $10.52 | $16.63 | 1,865,200 | — | — |
| 2002-02-26 | $10.65 | $16.71 | 2,171,200 | — | — |
| 2002-02-25 | $10.43 | $16.37 | 1,806,400 | — | — |
| 2002-02-22 | $10.03 | $15.75 | 1,710,400 | — | — |
| 2002-02-21 | $9.92 | $15.56 | 2,960,000 | — | — |
| 2002-02-20 | $9.55 | $14.98 | 1,674,800 | — | — |
| 2002-02-19 | $9.44 | $14.82 | 920,400 | — | — |
| 2002-02-15 | $9.61 | $15.08 | 1,698,400 | — | — |
| 2002-02-14 | $9.73 | $15.26 | 777,600 | — | — |
| 2002-02-13 | $9.76 | $15.31 | 1,247,200 | — | — |
| 2002-02-12 | $9.74 | $15.29 | 1,106,400 | — | — |
| 2002-02-11 | $9.78 | $15.34 | 2,260,800 | — | — |
| 2002-02-08 | $9.62 | $15.09 | 1,768,800 | — | — |
| 2002-02-07 | $9.47 | $14.87 | 1,888,400 | — | — |
| 2002-02-06 | $9.43 | $14.80 | 2,072,800 | — | — |
| 2002-02-05 | $9.49 | $14.89 | 2,938,400 | — | — |
| 2002-02-04 | $9.31 | $14.62 | 1,707,600 | — | — |
| 2002-02-01 | $9.26 | $14.53 | 1,154,800 | — | — |
| 2002-01-31 | $9.42 | $14.79 | 1,168,400 | — | — |
| 2002-01-30 | $9.18 | $14.41 | 1,110,000 | — | — |
| 2002-01-29 | $9.10 | $14.28 | 1,179,200 | — | — |
| 2002-01-28 | $9.30 | $14.60 | 1,375,600 | — | — |
| 2002-01-25 | $9.20 | $14.43 | 1,237,200 | — | — |
| 2002-01-24 | $9.01 | $14.13 | 2,065,600 | — | — |
| 2002-01-23 | $8.82 | $13.85 | 1,569,600 | — | — |
| 2002-01-22 | $8.75 | $13.73 | 928,000 | — | — |
| 2002-01-18 | $8.79 | $13.80 | 1,366,800 | — | — |
| 2002-01-17 | $8.99 | $14.11 | 710,800 | — | — |
| 2002-01-16 | $8.79 | $13.79 | 1,756,800 | — | — |
| 2002-01-15 | $8.96 | $14.07 | 3,765,600 | — | — |
| 2002-01-14 | $9.23 | $14.49 | 872,800 | — | — |
| 2002-01-11 | $9.39 | $14.73 | 1,148,800 | — | — |
| 2002-01-10 | $9.55 | $14.99 | 1,080,000 | — | — |
| 2002-01-09 | $9.73 | $15.26 | 718,000 | — | — |
| 2002-01-08 | $9.69 | $15.21 | 776,400 | — | — |
| 2002-01-07 | $9.88 | $15.51 | 733,600 | — | — |
| 2002-01-04 | $9.93 | $15.59 | 1,086,800 | — | — |
| 2002-01-03 | $9.84 | $15.45 | 669,600 | — | — |
| 2002-01-02 | $9.74 | $15.29 | 1,349,200 | — | — |