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
- 1999-09-15 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 | $8.17 | $9.16 | 480,578 | — | — |
| 2002-12-30 | $8.23 | $9.22 | 584,800 | — | — |
| 2002-12-27 | $8.22 | $9.22 | 725,868 | — | — |
| 2002-12-26 | $8.35 | $9.36 | 262,397 | — | — |
| 2002-12-24 | $8.39 | $9.41 | 379,515 | — | — |
| 2002-12-23 | $8.44 | $9.47 | 881,411 | — | — |
| 2002-12-20 | $8.36 | $9.37 | 2,583,700 | — | — |
| 2002-12-19 | $8.23 | $9.23 | 1,286,455 | — | — |
| 2002-12-18 | $8.26 | $9.26 | 1,477,002 | — | — |
| 2002-12-17 | $8.49 | $9.52 | 1,462,263 | — | — |
| 2002-12-16 | $8.51 | $9.54 | 1,518,848 | — | — |
| 2002-12-13 | $8.55 | $9.59 | 1,901,785 | — | — |
| 2002-12-12 | $8.70 | $9.76 | 495,843 | — | — |
| 2002-12-11 | $8.74 | $9.80 | 1,395,940 | — | — |
| 2002-12-10 | $8.60 | $9.64 | 916,152 | — | — |
| 2002-12-09 | $8.52 | $9.55 | 1,996,795 | — | — |
| 2002-12-06 | $8.73 | $9.78 | 1,798,089 | — | — |
| 2002-12-05 | $8.89 | $9.97 | 1,574,907 | — | — |
| 2002-12-04 | $8.93 | $10.01 | 1,477,265 | — | — |
| 2002-12-03 | $9.07 | $10.17 | 1,421,470 | — | — |
| 2002-12-02 | $9.05 | $10.15 | 2,107,333 | — | — |
| 2002-11-29 | $8.84 | $9.91 | 747,976 | — | — |
| 2002-11-27 | $8.74 | $9.80 | 2,322,093 | — | — |
| 2002-11-26 | $8.53 | $9.56 | 839,301 | — | — |
| 2002-11-25 | $8.62 | $9.67 | 1,714,659 | — | — |
| 2002-11-22 | $8.55 | $9.58 | 2,934,528 | — | — |
| 2002-11-21 | $8.50 | $9.53 | 1,814,144 | — | — |
| 2002-11-20 | $8.14 | $9.13 | 739,290 | — | — |
| 2002-11-19 | $7.91 | $8.86 | 1,282,507 | — | — |
| 2002-11-18 | $7.92 | $8.88 | 817,720 | — | — |
| 2002-11-15 | $7.96 | $8.93 | 1,107,751 | — | — |
| 2002-11-14 | $8.17 | $9.16 | 1,241,450 | — | — |
| 2002-11-13 | $7.94 | $8.90 | 1,301,193 | — | — |
| 2002-11-12 | $8.00 | $8.97 | 1,617,543 | — | — |
| 2002-11-11 | $8.09 | $9.06 | 1,796,773 | — | — |
| 2002-11-08 | $8.35 | $9.36 | 2,028,377 | — | — |
| 2002-11-07 | $8.44 | $9.47 | 1,578,065 | — | — |
| 2002-11-06 | $8.48 | $9.50 | 1,920,997 | — | — |
| 2002-11-05 | $8.31 | $9.32 | 2,077,593 | — | — |
| 2002-11-04 | $8.32 | $9.32 | 2,030,746 | — | — |
| 2002-11-01 | $8.11 | $9.09 | 3,379,313 | — | — |
| 2002-10-31 | $7.70 | $8.63 | 2,278,667 | — | — |
| 2002-10-30 | $7.59 | $8.51 | 1,747,821 | — | — |
| 2002-10-29 | $7.41 | $8.31 | 3,821,992 | — | — |
| 2002-10-28 | $7.74 | $8.67 | 1,630,703 | — | — |
| 2002-10-25 | $7.96 | $8.92 | 1,244,871 | — | — |
| 2002-10-24 | $7.94 | $8.90 | 1,507,268 | — | — |
| 2002-10-23 | $8.12 | $9.11 | 1,628,597 | — | — |
| 2002-10-22 | $7.87 | $8.82 | 1,431,207 | — | — |
| 2002-10-21 | $7.88 | $8.83 | 1,383,571 | — | — |
| 2002-10-18 | $8.06 | $9.04 | 1,365,937 | — | — |
| 2002-10-17 | $8.06 | $9.03 | 2,012,849 | — | — |
| 2002-10-16 | $7.73 | $8.66 | 888,517 | — | — |
| 2002-10-15 | $7.90 | $8.86 | 1,810,722 | — | — |
| 2002-10-14 | $7.63 | $8.56 | 1,155,125 | — | — |
| 2002-10-11 | $7.60 | $8.52 | 1,899,679 | — | — |
| 2002-10-10 | $7.33 | $8.22 | 2,818,726 | — | — |
| 2002-10-09 | $7.57 | $8.49 | 2,453,423 | — | — |
| 2002-10-08 | $7.78 | $8.72 | 1,136,965 | — | — |
| 2002-10-07 | $7.71 | $8.64 | 1,279,349 | — | — |
| 2002-10-04 | $7.68 | $8.60 | 895,886 | — | — |
| 2002-10-03 | $7.80 | $8.74 | 1,989,952 | — | — |
| 2002-10-02 | $7.87 | $8.83 | 3,721,192 | — | — |
| 2002-10-01 | $8.28 | $9.28 | 2,450,528 | — | — |
| 2002-09-30 | $7.92 | $8.88 | 1,210,920 | — | — |
| 2002-09-27 | $7.81 | $8.75 | 2,297,880 | — | — |
| 2002-09-26 | $8.00 | $8.97 | 2,664,235 | — | — |
| 2002-09-25 | $7.61 | $8.53 | 2,863,731 | — | — |
| 2002-09-24 | $7.62 | $8.54 | 3,509,327 | — | — |
| 2002-09-23 | $7.79 | $8.73 | 2,133,389 | — | — |
| 2002-09-20 | $7.82 | $8.77 | 4,871,843 | — | — |
| 2002-09-19 | $7.93 | $8.89 | 2,560,803 | — | — |
| 2002-09-18 | $8.39 | $9.41 | 1,470,685 | — | — |
| 2002-09-17 | $8.42 | $9.44 | 1,700,973 | — | — |
| 2002-09-16 | $8.50 | $9.53 | 2,396,312 | — | — |
| 2002-09-13 | $8.47 | $9.49 | 1,975,214 | — | — |
| 2002-09-12 | $8.62 | $9.67 | 2,041,800 | — | — |
| 2002-09-11 | $8.68 | $9.73 | 1,798,089 | — | — |
| 2002-09-10 | $8.75 | $9.81 | 2,730,295 | — | — |
| 2002-09-09 | $8.59 | $9.63 | 1,670,970 | — | — |
| 2002-09-06 | $8.54 | $9.57 | 1,328,828 | — | — |
| 2002-09-05 | $8.63 | $9.67 | 1,148,282 | — | — |
| 2002-09-04 | $8.83 | $9.90 | 1,179,075 | — | — |
| 2002-09-03 | $8.76 | $9.82 | 671,125 | — | — |
| 2002-08-30 | $8.95 | $10.03 | 1,148,545 | — | — |
| 2002-08-29 | $8.98 | $10.07 | 1,236,713 | — | — |
| 2002-08-28 | $8.89 | $9.97 | 1,375,149 | — | — |
| 2002-08-27 | $8.97 | $10.06 | 1,358,831 | — | — |
| 2002-08-26 | $9.14 | $10.24 | 794,560 | — | — |
| 2002-08-23 | $8.99 | $10.07 | 636,121 | — | — |
| 2002-08-22 | $9.25 | $10.37 | 1,195,392 | — | — |
| 2002-08-21 | $9.27 | $10.39 | 1,102,224 | — | — |
| 2002-08-20 | $9.29 | $10.42 | 577,694 | — | — |
| 2002-08-19 | $9.29 | $10.42 | 1,319,880 | — | — |
| 2002-08-16 | $9.23 | $10.35 | 1,196,445 | — | — |
| 2002-08-15 | $8.95 | $10.03 | 2,816,884 | — | — |
| 2002-08-14 | $8.82 | $9.89 | 2,148,917 | — | — |
| 2002-08-13 | $8.86 | $9.93 | 761,135 | — | — |
| 2002-08-12 | $8.92 | $10.00 | 1,727,029 | — | — |
| 2002-08-09 | $8.97 | $10.05 | 2,079,699 | — | — |
| 2002-08-08 | $9.12 | $10.22 | 1,522,270 | — | — |
| 2002-08-07 | $9.27 | $10.39 | 2,851,887 | — | — |
| 2002-08-06 | $8.97 | $10.06 | 2,075,751 | — | — |
| 2002-08-05 | $8.40 | $9.41 | 587,169 | — | — |
| 2002-08-02 | $8.69 | $9.75 | 1,014,320 | — | — |
| 2002-08-01 | $8.81 | $9.88 | 1,817,302 | — | — |
| 2002-07-31 | $9.21 | $10.33 | 1,480,160 | — | — |
| 2002-07-30 | $9.48 | $10.63 | 1,340,671 | — | — |
| 2002-07-29 | $10.02 | $11.24 | 1,846,515 | — | — |
| 2002-07-26 | $9.23 | $10.35 | 877,990 | — | — |
| 2002-07-25 | $9.17 | $10.28 | 1,645,967 | — | — |
| 2002-07-24 | $9.40 | $10.53 | 2,842,149 | — | — |
| 2002-07-23 | $9.07 | $10.17 | 2,011,797 | — | — |
| 2002-07-22 | $9.31 | $10.44 | 2,529,221 | — | — |
| 2002-07-19 | $9.55 | $10.70 | 822,194 | — | — |
| 2002-07-18 | $9.73 | $10.91 | 739,027 | — | — |
| 2002-07-17 | $9.87 | $11.07 | 743,238 | — | — |
| 2002-07-16 | $9.53 | $10.68 | 1,206,973 | — | — |
| 2002-07-15 | $9.74 | $10.92 | 2,036,536 | — | — |
| 2002-07-12 | $9.99 | $11.20 | 751,397 | — | — |
| 2002-07-11 | $10.04 | $11.25 | 1,192,497 | — | — |
| 2002-07-10 | $9.90 | $11.10 | 849,039 | — | — |
| 2002-07-09 | $10.11 | $11.33 | 942,470 | — | — |
| 2002-07-08 | $10.22 | $11.46 | 2,563,435 | — | — |
| 2002-07-05 | $10.04 | $11.25 | 931,943 | — | — |
| 2002-07-03 | $9.78 | $10.97 | 1,546,220 | — | — |
| 2002-07-02 | $9.61 | $10.77 | 1,236,976 | — | — |
| 2002-07-01 | $9.79 | $10.98 | 2,162,339 | — | — |
| 2002-06-28 | $10.02 | $11.23 | 1,134,860 | — | — |
| 2002-06-27 | $10.22 | $11.46 | 719,551 | — | — |
| 2002-06-26 | $9.91 | $11.11 | 1,484,108 | — | — |
| 2002-06-25 | $10.22 | $11.46 | 872,989 | — | — |
| 2002-06-24 | $10.26 | $11.50 | 1,791,510 | — | — |
| 2002-06-21 | $10.51 | $11.78 | 2,326,831 | — | — |
| 2002-06-20 | $10.73 | $12.03 | 1,229,607 | — | — |
| 2002-06-19 | $10.94 | $12.26 | 1,119,332 | — | — |
| 2002-06-18 | $11.16 | $12.51 | 845,881 | — | — |
| 2002-06-17 | $11.17 | $12.52 | 1,567,538 | — | — |
| 2002-06-14 | $10.98 | $12.31 | 1,771,244 | — | — |
| 2002-06-13 | $10.70 | $12.00 | 1,113,015 | — | — |
| 2002-06-12 | $10.75 | $12.05 | 939,575 | — | — |
| 2002-06-11 | $10.87 | $12.18 | 936,154 | — | — |
| 2002-06-10 | $10.89 | $12.20 | 370,040 | — | — |
| 2002-06-07 | $10.97 | $12.30 | 1,173,811 | — | — |
| 2002-06-06 | $10.88 | $12.20 | 1,564,906 | — | — |
| 2002-06-05 | $11.08 | $12.43 | 487,421 | — | — |
| 2002-06-04 | $11.11 | $12.46 | 2,422,894 | — | — |
| 2002-06-03 | $11.23 | $12.59 | 1,415,943 | — | — |
| 2002-05-31 | $11.41 | $12.79 | 1,499,636 | — | — |
| 2002-05-30 | $11.27 | $12.63 | 1,359,358 | — | — |
| 2002-05-29 | $11.38 | $12.76 | 1,595,436 | — | — |
| 2002-05-28 | $11.72 | $13.14 | 1,284,876 | — | — |
| 2002-05-24 | $11.82 | $13.25 | 625,068 | — | — |
| 2002-05-23 | $11.93 | $13.38 | 1,244,608 | — | — |
| 2002-05-22 | $11.79 | $13.22 | 1,343,566 | — | — |
| 2002-05-21 | $11.82 | $13.25 | 1,074,064 | — | — |
| 2002-05-20 | $12.05 | $13.51 | 745,607 | — | — |
| 2002-05-17 | $12.11 | $13.58 | 1,425,417 | — | — |
| 2002-05-16 | $12.09 | $13.55 | 1,516,217 | — | — |
| 2002-05-15 | $12.06 | $13.52 | 1,647,283 | — | — |
| 2002-05-14 | $12.00 | $13.45 | 1,039,586 | — | — |
| 2002-05-13 | $11.85 | $13.29 | 2,215,766 | — | — |
| 2002-05-10 | $11.79 | $13.21 | 1,651,494 | — | — |
| 2002-05-09 | $11.79 | $13.22 | 1,292,508 | — | — |
| 2002-05-08 | $11.89 | $13.33 | 1,096,434 | — | — |
| 2002-05-07 | $11.77 | $13.20 | 1,347,777 | — | — |
| 2002-05-06 | $11.93 | $13.38 | 532,952 | — | — |
| 2002-05-03 | $11.66 | $13.08 | 832,195 | — | — |
| 2002-05-02 | $12.01 | $13.01 | 1,407,784 | — | — |
| 2002-05-01 | $12.06 | $13.06 | 1,155,651 | — | — |
| 2002-04-30 | $12.04 | $13.05 | 1,940,473 | — | — |
| 2002-04-29 | $11.77 | $12.75 | 1,201,446 | — | — |
| 2002-04-26 | $11.83 | $12.81 | 1,285,665 | — | — |
| 2002-04-25 | $11.59 | $12.55 | 1,613,859 | — | — |
| 2002-04-24 | $11.68 | $12.65 | 3,141,392 | — | — |
| 2002-04-23 | $11.56 | $12.52 | 2,536,590 | — | — |
| 2002-04-22 | $11.94 | $12.93 | 4,846,050 | — | — |
| 2002-04-19 | $12.05 | $13.05 | 616,909 | — | — |
| 2002-04-18 | $12.09 | $13.10 | 3,392,472 | — | — |
| 2002-04-17 | $12.25 | $13.27 | 1,915,207 | — | — |
| 2002-04-16 | $12.42 | $13.45 | 3,042,961 | — | — |
| 2002-04-15 | $12.27 | $13.29 | 2,209,976 | — | — |
| 2002-04-12 | $12.19 | $13.20 | 3,015,852 | — | — |
| 2002-04-11 | $11.85 | $12.84 | 3,084,544 | — | — |
| 2002-04-10 | $11.83 | $12.81 | 3,100,335 | — | — |
| 2002-04-09 | $11.28 | $12.22 | 1,048,271 | — | — |
| 2002-04-08 | $11.33 | $12.27 | 669,283 | — | — |
| 2002-04-05 | $11.37 | $12.31 | 1,915,470 | — | — |
| 2002-04-04 | $11.16 | $12.09 | 1,097,750 | — | — |
| 2002-04-03 | $11.16 | $12.09 | 3,131,918 | — | — |
| 2002-04-02 | $11.30 | $12.24 | 1,721,239 | — | — |
| 2002-04-01 | $11.33 | $12.27 | 1,316,721 | — | — |
| 2002-03-28 | $11.22 | $12.16 | 408,728 | — | — |
| 2002-03-27 | $11.20 | $12.13 | 720,867 | — | — |
| 2002-03-26 | $11.19 | $12.12 | 1,792,825 | — | — |
| 2002-03-25 | $11.19 | $12.12 | 993,002 | — | — |
| 2002-03-22 | $11.25 | $12.18 | 3,104,020 | — | — |
| 2002-03-21 | $11.10 | $12.02 | 787,980 | — | — |
| 2002-03-20 | $11.16 | $12.09 | 2,010,481 | — | — |
| 2002-03-19 | $11.49 | $12.45 | 3,361,943 | — | — |
| 2002-03-18 | $11.20 | $12.13 | 1,405,678 | — | — |
| 2002-03-15 | $11.08 | $12.00 | 4,299,412 | — | — |
| 2002-03-14 | $10.64 | $11.52 | 1,043,797 | — | — |
| 2002-03-13 | $10.66 | $11.54 | 1,161,968 | — | — |
| 2002-03-12 | $10.72 | $11.61 | 1,517,006 | — | — |
| 2002-03-11 | $10.83 | $11.73 | 5,059,231 | — | — |
| 2002-03-08 | $10.68 | $11.56 | 3,708,822 | — | — |
| 2002-03-07 | $10.34 | $11.20 | 2,145,232 | — | — |
| 2002-03-06 | $10.30 | $11.15 | 3,884,104 | — | — |
| 2002-03-05 | $10.04 | $10.87 | 2,440,001 | — | — |
| 2002-03-04 | $9.95 | $10.78 | 2,779,774 | — | — |
| 2002-03-01 | $9.70 | $10.51 | 3,064,279 | — | — |
| 2002-02-28 | $9.27 | $10.04 | 1,693,078 | — | — |
| 2002-02-27 | $9.31 | $10.08 | 758,240 | — | — |
| 2002-02-26 | $9.34 | $10.12 | 1,292,508 | — | — |
| 2002-02-25 | $9.37 | $10.15 | 597,696 | — | — |
| 2002-02-22 | $9.26 | $10.02 | 1,318,300 | — | — |
| 2002-02-21 | $9.37 | $10.14 | 1,515,690 | — | — |
| 2002-02-20 | $9.29 | $10.06 | 1,022,216 | — | — |
| 2002-02-19 | $9.38 | $10.16 | 1,162,757 | — | — |
| 2002-02-15 | $9.43 | $10.21 | 795,349 | — | — |
| 2002-02-14 | $9.50 | $10.28 | 1,189,339 | — | — |
| 2002-02-13 | $9.44 | $10.23 | 1,403,836 | — | — |
| 2002-02-12 | $9.38 | $10.16 | 846,407 | — | — |
| 2002-02-11 | $9.29 | $10.06 | 1,643,599 | — | — |
| 2002-02-08 | $9.50 | $10.29 | 1,529,376 | — | — |
| 2002-02-07 | $9.54 | $10.33 | 2,408,945 | — | — |
| 2002-02-06 | $9.62 | $10.42 | 1,541,219 | — | — |
| 2002-02-05 | $9.57 | $10.37 | 3,120,074 | — | — |
| 2002-02-04 | $9.74 | $10.55 | 1,872,308 | — | — |
| 2002-02-01 | $9.95 | $10.78 | 8,326,690 | — | — |
| 2002-01-31 | $10.03 | $10.86 | 2,107,860 | — | — |
| 2002-01-30 | $9.91 | $10.73 | 3,121,917 | — | — |
| 2002-01-29 | $9.88 | $10.70 | 2,405,786 | — | — |
| 2002-01-28 | $9.94 | $10.77 | 1,210,131 | — | — |
| 2002-01-25 | $9.92 | $10.74 | 2,361,308 | — | — |
| 2002-01-24 | $10.05 | $10.88 | 1,748,084 | — | — |
| 2002-01-23 | $10.03 | $10.86 | 912,204 | — | — |
| 2002-01-22 | $9.82 | $10.64 | 937,996 | — | — |
| 2002-01-18 | $9.76 | $10.58 | 556,113 | — | — |
| 2002-01-17 | $9.70 | $10.51 | 1,575,434 | — | — |
| 2002-01-16 | $9.69 | $10.49 | 2,600,808 | — | — |
| 2002-01-15 | $9.65 | $10.45 | 4,111,497 | — | — |
| 2002-01-14 | $9.45 | $10.24 | 1,461,737 | — | — |
| 2002-01-11 | $9.47 | $10.26 | 1,198,287 | — | — |
| 2002-01-10 | $9.57 | $10.37 | 1,323,038 | — | — |
| 2002-01-09 | $9.69 | $10.49 | 674,283 | — | — |
| 2002-01-08 | $9.75 | $10.56 | 668,757 | — | — |
| 2002-01-07 | $9.72 | $10.53 | 612,961 | — | — |
| 2002-01-04 | $9.77 | $10.58 | 582,958 | — | — |
| 2002-01-03 | $9.82 | $10.64 | 1,682,024 | — | — |
| 2002-01-02 | $9.60 | $10.40 | 562,429 | — | — |