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
- 1992-06-05 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 | $8.68 | $9.61 | 1,692,000 | — | — |
| 2002-12-30 | $8.56 | $9.48 | 2,679,200 | — | — |
| 2002-12-27 | $8.74 | $9.68 | 1,461,400 | — | — |
| 2002-12-26 | $9.02 | $9.99 | 835,000 | — | — |
| 2002-12-24 | $8.95 | $9.92 | 806,200 | — | — |
| 2002-12-23 | $9.00 | $9.97 | 1,394,800 | — | — |
| 2002-12-20 | $9.07 | $10.05 | 1,615,600 | — | — |
| 2002-12-19 | $8.99 | $9.95 | 2,341,200 | — | — |
| 2002-12-18 | $8.85 | $9.81 | 2,021,800 | — | — |
| 2002-12-17 | $8.87 | $9.82 | 1,723,000 | — | — |
| 2002-12-16 | $8.98 | $9.94 | 2,447,600 | — | — |
| 2002-12-13 | $8.53 | $9.45 | 1,386,800 | — | — |
| 2002-12-12 | $8.71 | $9.64 | 2,351,600 | — | — |
| 2002-12-11 | $8.56 | $9.48 | 3,535,800 | — | — |
| 2002-12-10 | $8.61 | $9.53 | 2,198,000 | — | — |
| 2002-12-09 | $8.82 | $9.77 | 1,621,200 | — | — |
| 2002-12-06 | $8.92 | $9.88 | 1,775,600 | — | — |
| 2002-12-05 | $8.88 | $9.83 | 1,597,400 | — | — |
| 2002-12-04 | $9.00 | $9.97 | 3,014,600 | — | — |
| 2002-12-03 | $8.91 | $9.87 | 2,441,600 | — | — |
| 2002-12-02 | $9.53 | $10.55 | 1,401,000 | — | — |
| 2002-11-29 | $9.56 | $10.59 | 433,000 | — | — |
| 2002-11-27 | $9.59 | $10.63 | 2,432,800 | — | — |
| 2002-11-26 | $9.25 | $10.25 | 2,524,400 | — | — |
| 2002-11-25 | $9.54 | $10.57 | 2,102,200 | — | — |
| 2002-11-22 | $9.35 | $10.36 | 1,814,600 | — | — |
| 2002-11-21 | $9.50 | $10.52 | 3,470,200 | — | — |
| 2002-11-20 | $9.05 | $10.03 | 5,162,800 | — | — |
| 2002-11-19 | $9.07 | $10.04 | 2,319,200 | — | — |
| 2002-11-18 | $9.24 | $10.23 | 2,069,000 | — | — |
| 2002-11-15 | $9.50 | $10.53 | 2,289,200 | — | — |
| 2002-11-14 | $9.18 | $10.17 | 4,420,000 | — | — |
| 2002-11-13 | $8.78 | $9.73 | 2,960,800 | — | — |
| 2002-11-12 | $8.58 | $9.51 | 5,691,200 | — | — |
| 2002-11-11 | $8.72 | $9.66 | 2,241,400 | — | — |
| 2002-11-08 | $8.72 | $9.66 | 3,194,200 | — | — |
| 2002-11-07 | $9.08 | $10.06 | 4,372,600 | — | — |
| 2002-11-06 | $10.10 | $11.19 | 2,851,600 | — | — |
| 2002-11-05 | $9.73 | $10.77 | 2,264,000 | — | — |
| 2002-11-04 | $9.80 | $10.85 | 1,956,200 | — | — |
| 2002-11-01 | $9.88 | $10.94 | 1,265,600 | — | — |
| 2002-10-31 | $9.64 | $10.68 | 1,103,400 | — | — |
| 2002-10-30 | $9.48 | $10.46 | 2,528,200 | — | — |
| 2002-10-29 | $9.63 | $10.63 | 2,054,200 | — | — |
| 2002-10-28 | $9.72 | $10.73 | 1,245,400 | — | — |
| 2002-10-25 | $10.14 | $11.19 | 1,802,000 | — | — |
| 2002-10-24 | $10.08 | $11.13 | 2,241,800 | — | — |
| 2002-10-23 | $10.33 | $11.40 | 1,886,600 | — | — |
| 2002-10-22 | $10.02 | $11.07 | 1,295,600 | — | — |
| 2002-10-21 | $10.43 | $11.52 | 2,116,800 | — | — |
| 2002-10-18 | $9.89 | $10.92 | 1,754,800 | — | — |
| 2002-10-17 | $9.98 | $11.02 | 3,163,200 | — | — |
| 2002-10-16 | $9.12 | $10.07 | 1,308,000 | — | — |
| 2002-10-15 | $9.53 | $10.52 | 2,265,200 | — | — |
| 2002-10-14 | $8.95 | $9.88 | 1,420,000 | — | — |
| 2002-10-11 | $9.00 | $9.93 | 3,646,600 | — | — |
| 2002-10-10 | $8.84 | $9.76 | 3,020,200 | — | — |
| 2002-10-09 | $8.03 | $8.87 | 2,477,600 | — | — |
| 2002-10-08 | $8.57 | $9.47 | 4,508,200 | — | — |
| 2002-10-07 | $8.30 | $9.17 | 3,892,800 | — | — |
| 2002-10-04 | $8.82 | $9.74 | 2,506,000 | — | — |
| 2002-10-03 | $9.17 | $10.13 | 1,310,800 | — | — |
| 2002-10-02 | $9.45 | $10.44 | 1,829,200 | — | — |
| 2002-10-01 | $9.76 | $10.77 | 2,451,400 | — | — |
| 2002-09-30 | $9.31 | $10.28 | 1,799,200 | — | — |
| 2002-09-27 | $9.52 | $10.51 | 2,050,200 | — | — |
| 2002-09-26 | $9.95 | $10.99 | 2,284,600 | — | — |
| 2002-09-25 | $9.71 | $10.72 | 4,081,800 | — | — |
| 2002-09-24 | $9.37 | $10.35 | 2,306,600 | — | — |
| 2002-09-23 | $9.70 | $10.71 | 1,697,000 | — | — |
| 2002-09-20 | $9.86 | $10.88 | 2,261,800 | — | — |
| 2002-09-19 | $9.66 | $10.66 | 3,591,400 | — | — |
| 2002-09-18 | $10.42 | $11.51 | 3,288,000 | — | — |
| 2002-09-17 | $10.97 | $12.12 | 2,485,600 | — | — |
| 2002-09-16 | $11.05 | $12.20 | 1,416,600 | — | — |
| 2002-09-13 | $11.01 | $12.16 | 1,961,000 | — | — |
| 2002-09-12 | $10.70 | $11.81 | 1,621,000 | — | — |
| 2002-09-11 | $11.16 | $12.32 | 1,206,600 | — | — |
| 2002-09-10 | $11.07 | $12.23 | 1,867,800 | — | — |
| 2002-09-09 | $11.20 | $12.37 | 2,602,200 | — | — |
| 2002-09-06 | $10.84 | $11.97 | 1,974,800 | — | — |
| 2002-09-05 | $10.60 | $11.71 | 2,453,200 | — | — |
| 2002-09-04 | $10.53 | $11.62 | 3,219,800 | — | — |
| 2002-09-03 | $9.86 | $10.89 | 2,786,400 | — | — |
| 2002-08-30 | $10.38 | $11.46 | 1,176,000 | — | — |
| 2002-08-29 | $10.40 | $11.48 | 1,753,200 | — | — |
| 2002-08-28 | $10.63 | $11.74 | 1,272,200 | — | — |
| 2002-08-27 | $10.84 | $11.97 | 1,778,600 | — | — |
| 2002-08-26 | $11.14 | $12.30 | 1,864,400 | — | — |
| 2002-08-23 | $10.83 | $11.96 | 1,454,000 | — | — |
| 2002-08-22 | $11.09 | $12.24 | 1,624,200 | — | — |
| 2002-08-21 | $10.76 | $11.88 | 1,714,000 | — | — |
| 2002-08-20 | $10.90 | $12.03 | 1,493,800 | — | — |
| 2002-08-19 | $11.26 | $12.44 | 2,200,400 | — | — |
| 2002-08-16 | $11.00 | $12.15 | 2,101,400 | — | — |
| 2002-08-15 | $10.88 | $12.01 | 3,820,400 | — | — |
| 2002-08-14 | $10.24 | $11.31 | 3,251,600 | — | — |
| 2002-08-13 | $10.21 | $11.28 | 1,879,400 | — | — |
| 2002-08-12 | $10.25 | $11.32 | 1,297,800 | — | — |
| 2002-08-09 | $10.45 | $11.54 | 1,607,400 | — | — |
| 2002-08-08 | $10.34 | $11.42 | 2,775,400 | — | — |
| 2002-08-07 | $10.10 | $11.15 | 3,243,800 | — | — |
| 2002-08-06 | $9.93 | $10.93 | 3,369,400 | — | — |
| 2002-08-05 | $9.55 | $10.52 | 4,958,800 | — | — |
| 2002-08-02 | $9.73 | $10.71 | 4,207,800 | — | — |
| 2002-08-01 | $10.62 | $11.69 | 3,358,000 | — | — |
| 2002-07-31 | $11.10 | $12.22 | 3,577,000 | — | — |
| 2002-07-30 | $11.43 | $12.58 | 1,673,800 | — | — |
| 2002-07-29 | $11.49 | $12.65 | 3,251,200 | — | — |
| 2002-07-26 | $10.54 | $11.61 | 1,754,200 | — | — |
| 2002-07-25 | $10.64 | $11.72 | 3,043,600 | — | — |
| 2002-07-24 | $10.66 | $11.73 | 4,604,600 | — | — |
| 2002-07-23 | $10.10 | $11.12 | 4,383,600 | — | — |
| 2002-07-22 | $9.95 | $10.96 | 7,483,600 | — | — |
| 2002-07-19 | $10.53 | $11.59 | 3,616,400 | — | — |
| 2002-07-18 | $10.95 | $12.06 | 4,047,000 | — | — |
| 2002-07-17 | $11.11 | $12.23 | 5,464,800 | — | — |
| 2002-07-16 | $11.03 | $12.14 | 4,527,000 | — | — |
| 2002-07-15 | $11.70 | $12.88 | 3,086,000 | — | — |
| 2002-07-12 | $11.57 | $12.73 | 2,746,200 | — | — |
| 2002-07-11 | $11.88 | $13.08 | 3,706,000 | — | — |
| 2002-07-10 | $12.35 | $13.60 | 1,767,200 | — | — |
| 2002-07-09 | $12.52 | $13.79 | 1,980,000 | — | — |
| 2002-07-08 | $12.69 | $13.97 | 1,587,000 | — | — |
| 2002-07-05 | $13.04 | $14.36 | 943,400 | — | — |
| 2002-07-03 | $12.60 | $13.87 | 2,497,200 | — | — |
| 2002-07-02 | $12.74 | $14.03 | 2,721,000 | — | — |
| 2002-07-01 | $13.24 | $14.58 | 1,900,200 | — | — |
| 2002-06-28 | $13.02 | $14.33 | 2,208,000 | — | — |
| 2002-06-27 | $12.73 | $14.01 | 2,405,600 | — | — |
| 2002-06-26 | $12.73 | $14.01 | 2,774,600 | — | — |
| 2002-06-25 | $12.58 | $13.85 | 4,231,800 | — | — |
| 2002-06-24 | $13.50 | $14.86 | 3,661,800 | — | — |
| 2002-06-21 | $13.37 | $14.72 | 4,473,400 | — | — |
| 2002-06-20 | $13.13 | $14.45 | 4,325,000 | — | — |
| 2002-06-19 | $12.73 | $14.02 | 3,290,400 | — | — |
| 2002-06-18 | $12.48 | $13.74 | 2,670,600 | — | — |
| 2002-06-17 | $12.13 | $13.35 | 1,529,400 | — | — |
| 2002-06-14 | $11.86 | $13.05 | 2,582,000 | — | — |
| 2002-06-13 | $11.66 | $12.83 | 1,772,600 | — | — |
| 2002-06-12 | $12.22 | $13.45 | 1,679,000 | — | — |
| 2002-06-11 | $12.11 | $13.33 | 2,003,200 | — | — |
| 2002-06-10 | $12.18 | $13.41 | 1,588,400 | — | — |
| 2002-06-07 | $12.50 | $13.76 | 3,369,800 | — | — |
| 2002-06-06 | $12.19 | $13.42 | 4,753,400 | — | — |
| 2002-06-05 | $11.89 | $13.09 | 5,517,000 | — | — |
| 2002-06-04 | $11.19 | $12.32 | 7,221,600 | — | — |
| 2002-06-03 | $11.93 | $13.13 | 1,989,800 | — | — |
| 2002-05-31 | $12.26 | $13.50 | 1,182,600 | — | — |
| 2002-05-30 | $12.18 | $13.41 | 2,628,400 | — | — |
| 2002-05-29 | $12.40 | $13.65 | 1,219,000 | — | — |
| 2002-05-28 | $12.53 | $13.80 | 1,759,800 | — | — |
| 2002-05-24 | $12.84 | $14.14 | 2,394,400 | — | — |
| 2002-05-23 | $12.65 | $13.92 | 2,565,000 | — | — |
| 2002-05-22 | $12.46 | $13.72 | 1,669,200 | — | — |
| 2002-05-21 | $12.44 | $13.70 | 1,950,800 | — | — |
| 2002-05-20 | $12.88 | $14.18 | 1,578,600 | — | — |
| 2002-05-17 | $12.89 | $14.19 | 1,982,400 | — | — |
| 2002-05-16 | $12.54 | $13.80 | 2,153,200 | — | — |
| 2002-05-15 | $12.88 | $14.18 | 1,803,200 | — | — |
| 2002-05-14 | $13.11 | $14.44 | 2,389,000 | — | — |
| 2002-05-13 | $12.50 | $13.76 | 2,316,400 | — | — |
| 2002-05-10 | $12.59 | $13.86 | 1,634,800 | — | — |
| 2002-05-09 | $12.95 | $14.22 | 1,805,000 | — | — |
| 2002-05-08 | $13.02 | $14.30 | 4,384,400 | — | — |
| 2002-05-07 | $13.10 | $14.39 | 4,559,200 | — | — |
| 2002-05-06 | $13.14 | $14.43 | 3,926,800 | — | — |
| 2002-05-03 | $13.44 | $14.76 | 2,822,800 | — | — |
| 2002-05-02 | $13.34 | $14.65 | 4,370,000 | — | — |
| 2002-05-01 | $13.16 | $14.45 | 3,586,600 | — | — |
| 2002-04-30 | $12.90 | $14.17 | 3,491,400 | — | — |
| 2002-04-29 | $12.57 | $13.80 | 2,741,400 | — | — |
| 2002-04-26 | $12.35 | $13.57 | 2,090,600 | — | — |
| 2002-04-25 | $12.78 | $14.03 | 2,190,000 | — | — |
| 2002-04-24 | $12.91 | $14.18 | 3,899,200 | — | — |
| 2002-04-23 | $12.93 | $14.20 | 7,439,800 | — | — |
| 2002-04-22 | $12.47 | $13.70 | 7,164,400 | — | — |
| 2002-04-19 | $12.18 | $13.37 | 2,251,000 | — | — |
| 2002-04-18 | $11.87 | $13.04 | 3,814,800 | — | — |
| 2002-04-17 | $11.97 | $13.15 | 3,023,600 | — | — |
| 2002-04-16 | $12.00 | $13.18 | 3,023,000 | — | — |
| 2002-04-15 | $12.22 | $13.42 | 3,596,400 | — | — |
| 2002-04-12 | $12.10 | $13.29 | 2,112,800 | — | — |
| 2002-04-11 | $11.84 | $13.01 | 3,193,200 | — | — |
| 2002-04-10 | $12.21 | $13.41 | 2,973,800 | — | — |
| 2002-04-09 | $12.43 | $13.65 | 9,367,500 | — | — |
| 2002-04-08 | $12.28 | $13.49 | 17,395,800 | — | — |
| 2002-04-05 | $12.37 | $13.59 | 2,560,200 | — | — |
| 2002-04-04 | $12.28 | $13.49 | 3,780,900 | — | — |
| 2002-04-03 | $12.54 | $13.77 | 4,860,300 | — | — |
| 2002-04-02 | $12.15 | $13.35 | 3,985,200 | — | — |
| 2002-04-01 | $12.25 | $13.46 | 5,679,900 | — | — |
| 2002-03-28 | $12.57 | $13.81 | 3,692,100 | — | — |
| 2002-03-27 | $12.75 | $14.01 | 4,425,300 | — | — |
| 2002-03-26 | $13.25 | $14.56 | 4,890,000 | — | — |
| 2002-03-25 | $12.47 | $13.70 | 4,095,600 | — | — |
| 2002-03-22 | $13.02 | $14.30 | 5,468,700 | — | — |
| 2002-03-21 | $12.35 | $13.57 | 7,435,500 | — | — |
| 2002-03-20 | $12.53 | $13.77 | 8,632,200 | — | — |
| 2002-03-19 | $13.42 | $14.74 | 6,550,800 | — | — |
| 2002-03-18 | $13.11 | $14.40 | 5,412,300 | — | — |
| 2002-03-15 | $13.56 | $14.90 | 4,319,700 | — | — |
| 2002-03-14 | $13.90 | $15.27 | 2,093,700 | — | — |
| 2002-03-13 | $14.24 | $15.64 | 2,414,700 | — | — |
| 2002-03-12 | $14.37 | $15.78 | 3,858,000 | — | — |
| 2002-03-11 | $14.08 | $15.47 | 3,438,900 | — | — |
| 2002-03-08 | $13.97 | $15.34 | 5,216,100 | — | — |
| 2002-03-07 | $14.03 | $15.42 | 5,550,600 | — | — |
| 2002-03-06 | $14.12 | $15.51 | 4,156,500 | — | — |
| 2002-03-05 | $13.65 | $14.99 | 5,832,900 | — | — |
| 2002-03-04 | $13.92 | $15.30 | 5,031,600 | — | — |
| 2002-03-01 | $13.53 | $14.86 | 3,326,100 | — | — |
| 2002-02-28 | $13.30 | $14.61 | 4,866,600 | — | — |
| 2002-02-27 | $13.17 | $14.47 | 5,744,400 | — | — |
| 2002-02-26 | $13.06 | $14.35 | 6,480,000 | — | — |
| 2002-02-25 | $12.45 | $13.67 | 4,197,900 | — | — |
| 2002-02-22 | $12.10 | $13.30 | 5,439,900 | — | — |
| 2002-02-21 | $12.33 | $13.55 | 8,706,900 | — | — |
| 2002-02-20 | $12.10 | $13.29 | 3,546,300 | — | — |
| 2002-02-19 | $12.32 | $13.54 | 2,778,600 | — | — |
| 2002-02-15 | $12.23 | $13.44 | 4,518,600 | — | — |
| 2002-02-14 | $12.45 | $13.68 | 3,124,200 | — | — |
| 2002-02-13 | $12.20 | $13.41 | 1,831,500 | — | — |
| 2002-02-12 | $12.16 | $13.36 | 2,664,000 | — | — |
| 2002-02-11 | $12.09 | $13.28 | 2,852,700 | — | — |
| 2002-02-08 | $12.01 | $13.19 | 10,215,000 | — | — |
| 2002-02-07 | $11.98 | $13.16 | 3,267,300 | — | — |
| 2002-02-06 | $12.09 | $13.28 | 3,965,400 | — | — |
| 2002-02-05 | $12.33 | $13.54 | 4,127,700 | — | — |
| 2002-02-04 | $12.50 | $13.74 | 4,643,100 | — | — |
| 2002-02-01 | $12.21 | $13.41 | 3,724,200 | — | — |
| 2002-01-31 | $12.48 | $13.69 | 3,790,800 | — | — |
| 2002-01-30 | $12.42 | $13.62 | 5,988,600 | — | — |
| 2002-01-29 | $12.48 | $13.69 | 4,860,900 | — | — |
| 2002-01-28 | $12.20 | $13.38 | 4,695,900 | — | — |
| 2002-01-25 | $11.84 | $12.98 | 3,458,400 | — | — |
| 2002-01-24 | $11.70 | $12.83 | 4,860,000 | — | — |
| 2002-01-23 | $11.15 | $12.23 | 4,437,000 | — | — |
| 2002-01-22 | $10.68 | $11.71 | 3,033,900 | — | — |
| 2002-01-18 | $10.41 | $11.41 | 939,900 | — | — |
| 2002-01-17 | $10.48 | $11.50 | 1,281,000 | — | — |
| 2002-01-16 | $10.18 | $11.16 | 825,000 | — | — |
| 2002-01-15 | $10.34 | $11.34 | 2,011,200 | — | — |
| 2002-01-14 | $10.19 | $11.18 | 1,859,700 | — | — |
| 2002-01-11 | $10.18 | $11.17 | 4,112,700 | — | — |
| 2002-01-10 | $10.50 | $11.51 | 1,577,100 | — | — |
| 2002-01-09 | $10.72 | $11.76 | 2,788,500 | — | — |
| 2002-01-08 | $10.61 | $11.63 | 2,538,600 | — | — |
| 2002-01-07 | $10.60 | $11.63 | 2,128,800 | — | — |
| 2002-01-04 | $10.70 | $11.74 | 2,421,000 | — | — |
| 2002-01-03 | $10.72 | $11.76 | 1,878,000 | — | — |
| 2002-01-02 | $10.84 | $11.89 | 2,056,200 | — | — |