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
- 1996-11-26 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 | $6.93 | $7.84 | 1,289,400 | — | — |
| 2002-12-30 | $6.87 | $7.77 | 2,800,800 | — | — |
| 2002-12-27 | $6.77 | $7.67 | 939,600 | — | — |
| 2002-12-26 | $6.92 | $7.83 | 722,400 | — | — |
| 2002-12-24 | $6.86 | $7.76 | 571,800 | — | — |
| 2002-12-23 | $6.87 | $7.77 | 4,237,200 | — | — |
| 2002-12-20 | $6.93 | $7.84 | 2,133,600 | — | — |
| 2002-12-19 | $7.01 | $7.93 | 2,215,200 | — | — |
| 2002-12-18 | $6.97 | $7.89 | 4,723,200 | — | — |
| 2002-12-17 | $6.92 | $7.84 | 4,379,400 | — | — |
| 2002-12-16 | $7.15 | $8.09 | 4,380,000 | — | — |
| 2002-12-13 | $7.20 | $8.15 | 2,958,000 | — | — |
| 2002-12-12 | $7.37 | $8.34 | 936,000 | — | — |
| 2002-12-11 | $7.53 | $8.53 | 1,639,800 | — | — |
| 2002-12-10 | $7.40 | $8.38 | 1,629,600 | — | — |
| 2002-12-09 | $7.37 | $8.35 | 667,800 | — | — |
| 2002-12-06 | $7.45 | $8.44 | 1,684,800 | — | — |
| 2002-12-05 | $7.37 | $8.35 | 2,532,600 | — | — |
| 2002-12-04 | $7.46 | $8.45 | 3,597,000 | — | — |
| 2002-12-03 | $7.31 | $8.23 | 2,890,800 | — | — |
| 2002-12-02 | $7.11 | $8.01 | 2,223,600 | — | — |
| 2002-11-29 | $6.84 | $7.71 | 468,600 | — | — |
| 2002-11-27 | $6.88 | $7.75 | 1,624,200 | — | — |
| 2002-11-26 | $6.71 | $7.56 | 9,020,400 | — | — |
| 2002-11-25 | $6.98 | $7.87 | 1,239,600 | — | — |
| 2002-11-22 | $6.87 | $7.74 | 1,262,400 | — | — |
| 2002-11-21 | $7.02 | $7.91 | 1,088,400 | — | — |
| 2002-11-20 | $6.99 | $7.87 | 999,000 | — | — |
| 2002-11-19 | $6.95 | $7.83 | 600,000 | — | — |
| 2002-11-18 | $6.97 | $7.86 | 1,271,400 | — | — |
| 2002-11-15 | $7.00 | $7.88 | 1,819,800 | — | — |
| 2002-11-14 | $6.97 | $7.85 | 2,082,000 | — | — |
| 2002-11-13 | $7.03 | $7.93 | 2,436,600 | — | — |
| 2002-11-12 | $7.07 | $7.97 | 3,259,200 | — | — |
| 2002-11-11 | $7.13 | $8.03 | 2,991,000 | — | — |
| 2002-11-08 | $7.46 | $8.40 | 2,218,800 | — | — |
| 2002-11-07 | $7.46 | $8.40 | 3,422,400 | — | — |
| 2002-11-06 | $7.44 | $8.38 | 3,223,800 | — | — |
| 2002-11-05 | $7.28 | $8.20 | 1,648,800 | — | — |
| 2002-11-04 | $7.19 | $8.11 | 1,519,800 | — | — |
| 2002-11-01 | $7.13 | $8.04 | 1,927,200 | — | — |
| 2002-10-31 | $7.11 | $8.01 | 2,070,000 | — | — |
| 2002-10-30 | $7.11 | $8.01 | 2,246,400 | — | — |
| 2002-10-29 | $7.05 | $7.94 | 2,484,000 | — | — |
| 2002-10-28 | $7.03 | $7.93 | 1,698,600 | — | — |
| 2002-10-25 | $6.91 | $7.79 | 1,438,200 | — | — |
| 2002-10-24 | $6.91 | $7.79 | 2,298,600 | — | — |
| 2002-10-23 | $6.95 | $7.84 | 5,823,600 | — | — |
| 2002-10-22 | $7.21 | $8.12 | 2,295,000 | — | — |
| 2002-10-21 | $7.29 | $8.22 | 1,741,800 | — | — |
| 2002-10-18 | $7.25 | $8.17 | 1,686,600 | — | — |
| 2002-10-17 | $7.26 | $8.18 | 2,931,000 | — | — |
| 2002-10-16 | $6.94 | $7.82 | 2,211,600 | — | — |
| 2002-10-15 | $6.99 | $7.88 | 1,983,000 | — | — |
| 2002-10-14 | $6.58 | $7.42 | 609,600 | — | — |
| 2002-10-11 | $6.67 | $7.51 | 2,570,400 | — | — |
| 2002-10-10 | $6.42 | $7.24 | 2,447,400 | — | — |
| 2002-10-09 | $6.13 | $6.91 | 2,375,400 | — | — |
| 2002-10-08 | $6.24 | $7.03 | 3,236,400 | — | — |
| 2002-10-07 | $6.05 | $6.82 | 1,900,200 | — | — |
| 2002-10-04 | $6.16 | $6.94 | 2,742,000 | — | — |
| 2002-10-03 | $6.25 | $7.04 | 2,389,200 | — | — |
| 2002-10-02 | $6.22 | $7.01 | 3,529,200 | — | — |
| 2002-10-01 | $6.52 | $7.34 | 2,056,800 | — | — |
| 2002-09-30 | $6.22 | $7.01 | 3,490,200 | — | — |
| 2002-09-27 | $6.31 | $7.11 | 3,037,200 | — | — |
| 2002-09-26 | $6.53 | $7.36 | 2,800,200 | — | — |
| 2002-09-25 | $6.43 | $7.25 | 1,465,800 | — | — |
| 2002-09-24 | $6.42 | $7.23 | 3,741,600 | — | — |
| 2002-09-23 | $6.57 | $7.41 | 1,975,800 | — | — |
| 2002-09-20 | $6.75 | $7.61 | 1,402,800 | — | — |
| 2002-09-19 | $6.59 | $7.43 | 1,232,400 | — | — |
| 2002-09-18 | $6.63 | $7.47 | 3,714,600 | — | — |
| 2002-09-17 | $6.58 | $7.42 | 3,628,200 | — | — |
| 2002-09-16 | $6.65 | $7.49 | 4,419,000 | — | — |
| 2002-09-13 | $6.81 | $7.67 | 3,214,200 | — | — |
| 2002-09-12 | $6.83 | $7.70 | 2,723,400 | — | — |
| 2002-09-11 | $6.99 | $7.87 | 2,953,800 | — | — |
| 2002-09-10 | $6.84 | $7.71 | 3,906,600 | — | — |
| 2002-09-09 | $6.64 | $7.48 | 2,277,600 | — | — |
| 2002-09-06 | $6.52 | $7.35 | 2,896,200 | — | — |
| 2002-09-05 | $6.51 | $7.34 | 16,908,000 | — | — |
| 2002-09-04 | $6.93 | $7.81 | 4,572,600 | — | — |
| 2002-09-03 | $7.13 | $7.99 | 1,748,400 | — | — |
| 2002-08-30 | $7.27 | $8.15 | 2,124,600 | — | — |
| 2002-08-29 | $7.24 | $8.12 | 2,275,200 | — | — |
| 2002-08-28 | $7.41 | $8.31 | 2,827,200 | — | — |
| 2002-08-27 | $7.77 | $8.71 | 2,034,000 | — | — |
| 2002-08-26 | $7.64 | $8.57 | 1,320,600 | — | — |
| 2002-08-23 | $7.51 | $8.42 | 1,365,600 | — | — |
| 2002-08-22 | $7.63 | $8.56 | 1,411,800 | — | — |
| 2002-08-21 | $7.62 | $8.54 | 2,942,400 | — | — |
| 2002-08-20 | $7.62 | $8.55 | 1,522,200 | — | — |
| 2002-08-19 | $7.73 | $8.66 | 1,849,800 | — | — |
| 2002-08-16 | $7.70 | $8.64 | 1,540,800 | — | — |
| 2002-08-15 | $7.69 | $8.63 | 2,856,600 | — | — |
| 2002-08-14 | $7.87 | $8.82 | 3,643,800 | — | — |
| 2002-08-13 | $7.76 | $8.70 | 2,355,600 | — | — |
| 2002-08-12 | $7.87 | $8.83 | 1,306,200 | — | — |
| 2002-08-09 | $8.01 | $8.98 | 2,267,400 | — | — |
| 2002-08-08 | $8.15 | $9.13 | 1,642,800 | — | — |
| 2002-08-07 | $8.02 | $8.99 | 1,729,800 | — | — |
| 2002-08-06 | $7.76 | $8.70 | 2,248,200 | — | — |
| 2002-08-05 | $7.47 | $8.38 | 762,000 | — | — |
| 2002-08-02 | $7.73 | $8.67 | 2,732,400 | — | — |
| 2002-08-01 | $7.82 | $8.76 | 1,813,800 | — | — |
| 2002-07-31 | $8.00 | $8.97 | 1,867,200 | — | — |
| 2002-07-30 | $7.97 | $8.94 | 1,593,600 | — | — |
| 2002-07-29 | $7.94 | $8.90 | 2,112,600 | — | — |
| 2002-07-26 | $7.72 | $8.65 | 1,645,800 | — | — |
| 2002-07-25 | $7.69 | $8.62 | 2,197,800 | — | — |
| 2002-07-24 | $7.56 | $8.47 | 3,878,400 | — | — |
| 2002-07-23 | $7.30 | $8.18 | 3,435,600 | — | — |
| 2002-07-22 | $7.61 | $8.53 | 4,023,000 | — | — |
| 2002-07-19 | $7.80 | $8.74 | 2,350,800 | — | — |
| 2002-07-18 | $7.83 | $8.78 | 1,618,800 | — | — |
| 2002-07-17 | $7.87 | $8.82 | 2,089,800 | — | — |
| 2002-07-16 | $7.89 | $8.84 | 1,988,400 | — | — |
| 2002-07-15 | $7.95 | $8.92 | 3,309,600 | — | — |
| 2002-07-12 | $8.05 | $9.02 | 3,444,000 | — | — |
| 2002-07-11 | $8.25 | $9.25 | 3,325,800 | — | — |
| 2002-07-10 | $8.40 | $9.42 | 1,722,600 | — | — |
| 2002-07-09 | $8.62 | $9.66 | 2,584,200 | — | — |
| 2002-07-08 | $8.72 | $9.77 | 2,042,400 | — | — |
| 2002-07-05 | $8.67 | $9.72 | 1,929,000 | — | — |
| 2002-07-03 | $8.51 | $9.54 | 3,876,000 | — | — |
| 2002-07-02 | $8.53 | $9.56 | 3,376,200 | — | — |
| 2002-07-01 | $8.69 | $9.75 | 1,968,600 | — | — |
| 2002-06-28 | $8.63 | $9.68 | 4,724,400 | — | — |
| 2002-06-27 | $8.75 | $9.81 | 2,695,200 | — | — |
| 2002-06-26 | $8.66 | $9.71 | 3,014,400 | — | — |
| 2002-06-25 | $8.63 | $9.68 | 4,198,800 | — | — |
| 2002-06-24 | $8.69 | $9.75 | 3,228,600 | — | — |
| 2002-06-21 | $8.35 | $9.36 | 2,184,600 | — | — |
| 2002-06-20 | $8.48 | $9.50 | 1,329,000 | — | — |
| 2002-06-19 | $8.40 | $9.42 | 2,061,000 | — | — |
| 2002-06-18 | $8.30 | $9.31 | 689,400 | — | — |
| 2002-06-17 | $8.30 | $9.31 | 940,200 | — | — |
| 2002-06-14 | $8.20 | $9.19 | 1,280,400 | — | — |
| 2002-06-13 | $8.29 | $9.30 | 1,286,400 | — | — |
| 2002-06-12 | $8.31 | $9.32 | 1,074,600 | — | — |
| 2002-06-11 | $8.38 | $9.40 | 1,138,200 | — | — |
| 2002-06-10 | $8.42 | $9.44 | 2,053,200 | — | — |
| 2002-06-07 | $8.36 | $9.38 | 1,585,800 | — | — |
| 2002-06-06 | $8.24 | $9.24 | 1,002,600 | — | — |
| 2002-06-05 | $8.25 | $9.25 | 1,994,400 | — | — |
| 2002-06-04 | $8.17 | $9.12 | 1,612,800 | — | — |
| 2002-06-03 | $8.26 | $9.22 | 951,600 | — | — |
| 2002-05-31 | $8.28 | $9.24 | 5,582,400 | — | — |
| 2002-05-30 | $8.24 | $9.20 | 1,023,600 | — | — |
| 2002-05-29 | $8.23 | $9.19 | 1,480,800 | — | — |
| 2002-05-28 | $8.33 | $9.29 | 1,281,000 | — | — |
| 2002-05-24 | $8.38 | $9.35 | 1,572,000 | — | — |
| 2002-05-23 | $8.46 | $9.44 | 2,020,800 | — | — |
| 2002-05-22 | $8.47 | $9.45 | 1,247,400 | — | — |
| 2002-05-21 | $8.28 | $9.24 | 4,027,200 | — | — |
| 2002-05-20 | $8.33 | $9.30 | 937,200 | — | — |
| 2002-05-17 | $8.46 | $9.44 | 1,479,600 | — | — |
| 2002-05-16 | $8.39 | $9.36 | 1,165,200 | — | — |
| 2002-05-15 | $8.39 | $9.37 | 1,866,600 | — | — |
| 2002-05-14 | $8.41 | $9.39 | 1,168,200 | — | — |
| 2002-05-13 | $8.29 | $9.26 | 2,984,400 | — | — |
| 2002-05-10 | $8.26 | $9.22 | 1,547,400 | — | — |
| 2002-05-09 | $8.24 | $9.20 | 2,524,200 | — | — |
| 2002-05-08 | $8.24 | $9.20 | 3,189,600 | — | — |
| 2002-05-07 | $8.01 | $8.95 | 2,724,000 | — | — |
| 2002-05-06 | $8.07 | $9.00 | 1,987,800 | — | — |
| 2002-05-03 | $8.31 | $9.28 | 2,811,600 | — | — |
| 2002-05-02 | $8.30 | $9.27 | 2,232,600 | — | — |
| 2002-05-01 | $8.11 | $9.05 | 3,336,000 | — | — |
| 2002-04-30 | $7.98 | $8.90 | 2,724,000 | — | — |
| 2002-04-29 | $7.99 | $8.92 | 2,665,200 | — | — |
| 2002-04-26 | $8.17 | $9.12 | 3,685,200 | — | — |
| 2002-04-25 | $7.98 | $8.91 | 2,580,000 | — | — |
| 2002-04-24 | $7.84 | $8.75 | 8,206,800 | — | — |
| 2002-04-23 | $7.88 | $8.79 | 8,642,400 | — | — |
| 2002-04-22 | $8.56 | $9.56 | 6,060,000 | — | — |
| 2002-04-19 | $8.44 | $9.43 | 2,821,200 | — | — |
| 2002-04-18 | $8.30 | $9.27 | 3,004,800 | — | — |
| 2002-04-17 | $8.40 | $9.37 | 8,142,600 | — | — |
| 2002-04-16 | $8.15 | $9.10 | 5,178,600 | — | — |
| 2002-04-15 | $8.02 | $8.95 | 2,755,800 | — | — |
| 2002-04-12 | $8.19 | $9.14 | 6,553,800 | — | — |
| 2002-04-11 | $7.84 | $8.75 | 2,500,800 | — | — |
| 2002-04-10 | $7.93 | $8.86 | 1,947,600 | — | — |
| 2002-04-09 | $7.86 | $8.78 | 2,240,400 | — | — |
| 2002-04-08 | $7.87 | $8.78 | 2,425,200 | — | — |
| 2002-04-05 | $7.90 | $8.82 | 1,759,200 | — | — |
| 2002-04-04 | $7.85 | $8.76 | 2,440,800 | — | — |
| 2002-04-03 | $7.90 | $8.82 | 3,221,400 | — | — |
| 2002-04-02 | $7.89 | $8.81 | 3,283,200 | — | — |
| 2002-04-01 | $8.11 | $9.05 | 1,768,800 | — | — |
| 2002-03-28 | $8.33 | $9.30 | 1,398,600 | — | — |
| 2002-03-27 | $8.33 | $9.30 | 1,638,000 | — | — |
| 2002-03-26 | $8.14 | $9.09 | 964,800 | — | — |
| 2002-03-25 | $8.08 | $9.01 | 1,993,800 | — | — |
| 2002-03-22 | $8.34 | $9.31 | 1,765,800 | — | — |
| 2002-03-21 | $8.34 | $9.30 | 2,039,400 | — | — |
| 2002-03-20 | $8.52 | $9.51 | 1,219,800 | — | — |
| 2002-03-19 | $8.49 | $9.47 | 2,383,800 | — | — |
| 2002-03-18 | $8.44 | $9.42 | 1,665,600 | — | — |
| 2002-03-15 | $8.46 | $9.45 | 1,890,000 | — | — |
| 2002-03-14 | $8.33 | $9.30 | 2,589,000 | — | — |
| 2002-03-13 | $8.29 | $9.26 | 2,018,400 | — | — |
| 2002-03-12 | $8.31 | $9.28 | 2,758,200 | — | — |
| 2002-03-11 | $8.49 | $9.47 | 1,885,800 | — | — |
| 2002-03-08 | $8.51 | $9.50 | 2,931,000 | — | — |
| 2002-03-07 | $8.80 | $9.82 | 3,435,600 | — | — |
| 2002-03-06 | $8.73 | $9.75 | 3,640,200 | — | — |
| 2002-03-05 | $8.64 | $9.60 | 3,787,800 | — | — |
| 2002-03-04 | $8.80 | $9.78 | 6,282,600 | — | — |
| 2002-03-01 | $8.50 | $9.45 | 3,256,200 | — | — |
| 2002-02-28 | $8.36 | $9.29 | 3,904,800 | — | — |
| 2002-02-27 | $8.28 | $9.21 | 3,011,400 | — | — |
| 2002-02-26 | $8.17 | $9.09 | 2,600,400 | — | — |
| 2002-02-25 | $8.16 | $9.07 | 2,667,600 | — | — |
| 2002-02-22 | $8.15 | $9.06 | 2,985,000 | — | — |
| 2002-02-21 | $8.17 | $9.08 | 1,327,200 | — | — |
| 2002-02-20 | $8.02 | $8.91 | 1,302,000 | — | — |
| 2002-02-19 | $7.97 | $8.86 | 2,190,000 | — | — |
| 2002-02-15 | $7.93 | $8.82 | 2,038,200 | — | — |
| 2002-02-14 | $7.95 | $8.84 | 2,750,400 | — | — |
| 2002-02-13 | $8.16 | $9.08 | 2,370,000 | — | — |
| 2002-02-12 | $8.24 | $9.16 | 5,615,400 | — | — |
| 2002-02-11 | $8.43 | $9.37 | 4,622,400 | — | — |
| 2002-02-08 | $8.20 | $9.12 | 1,830,600 | — | — |
| 2002-02-07 | $8.06 | $8.96 | 1,677,000 | — | — |
| 2002-02-06 | $8.07 | $8.97 | 2,104,800 | — | — |
| 2002-02-05 | $8.04 | $8.94 | 1,628,400 | — | — |
| 2002-02-04 | $7.98 | $8.87 | 1,236,600 | — | — |
| 2002-02-01 | $8.08 | $8.98 | 1,401,000 | — | — |
| 2002-01-31 | $8.14 | $9.05 | 1,949,400 | — | — |
| 2002-01-30 | $8.06 | $8.96 | 2,301,000 | — | — |
| 2002-01-29 | $8.01 | $8.90 | 3,109,800 | — | — |
| 2002-01-28 | $8.03 | $8.92 | 1,234,800 | — | — |
| 2002-01-25 | $7.94 | $8.82 | 3,048,600 | — | — |
| 2002-01-24 | $7.88 | $8.75 | 2,394,600 | — | — |
| 2002-01-23 | $8.00 | $8.89 | 3,271,800 | — | — |
| 2002-01-22 | $7.57 | $8.41 | 1,172,400 | — | — |
| 2002-01-18 | $7.43 | $8.26 | 1,552,800 | — | — |
| 2002-01-17 | $7.50 | $8.34 | 2,343,600 | — | — |
| 2002-01-16 | $7.33 | $8.14 | 1,659,600 | — | — |
| 2002-01-15 | $7.47 | $8.31 | 2,247,600 | — | — |
| 2002-01-14 | $7.41 | $8.24 | 1,461,600 | — | — |
| 2002-01-11 | $7.40 | $8.22 | 1,249,200 | — | — |
| 2002-01-10 | $7.55 | $8.40 | 2,517,600 | — | — |
| 2002-01-09 | $7.64 | $8.49 | 2,991,600 | — | — |
| 2002-01-08 | $7.81 | $8.68 | 1,542,000 | — | — |
| 2002-01-07 | $7.93 | $8.82 | 1,380,600 | — | — |
| 2002-01-04 | $7.93 | $8.82 | 6,325,200 | — | — |
| 2002-01-03 | $7.95 | $8.84 | 5,054,400 | — | — |
| 2002-01-02 | $7.99 | $8.88 | 3,415,800 | — | — |