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
- 1995-03-07 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 | $8.19 | $8.19 | 1,814,400 | — | — |
| 2002-12-30 | $8.23 | $8.23 | 2,146,800 | — | — |
| 2002-12-27 | $8.14 | $8.14 | 1,572,600 | — | — |
| 2002-12-26 | $8.22 | $8.22 | 1,867,800 | — | — |
| 2002-12-24 | $8.15 | $8.15 | 1,819,200 | — | — |
| 2002-12-23 | $8.19 | $8.19 | 2,282,700 | — | — |
| 2002-12-20 | $8.41 | $8.41 | 3,767,100 | — | — |
| 2002-12-19 | $8.39 | $8.39 | 4,991,100 | — | — |
| 2002-12-18 | $8.41 | $8.41 | 4,999,800 | — | — |
| 2002-12-17 | $8.70 | $8.70 | 3,352,800 | — | — |
| 2002-12-16 | $8.97 | $8.97 | 3,336,600 | — | — |
| 2002-12-13 | $8.77 | $8.77 | 3,186,900 | — | — |
| 2002-12-12 | $9.02 | $9.02 | 3,522,900 | — | — |
| 2002-12-11 | $9.06 | $9.06 | 5,672,100 | — | — |
| 2002-12-10 | $9.21 | $9.21 | 3,346,200 | — | — |
| 2002-12-09 | $9.12 | $9.12 | 3,983,400 | — | — |
| 2002-12-06 | $9.63 | $9.63 | 2,871,000 | — | — |
| 2002-12-05 | $9.42 | $9.42 | 3,753,600 | — | — |
| 2002-12-04 | $9.49 | $9.49 | 3,323,400 | — | — |
| 2002-12-03 | $9.41 | $9.41 | 2,033,700 | — | — |
| 2002-12-02 | $9.57 | $9.57 | 3,275,400 | — | — |
| 2002-11-29 | $9.78 | $9.78 | 2,404,500 | — | — |
| 2002-11-27 | $9.57 | $9.57 | 3,942,900 | — | — |
| 2002-11-26 | $8.99 | $8.99 | 2,742,600 | — | — |
| 2002-11-25 | $9.27 | $9.27 | 2,812,500 | — | — |
| 2002-11-22 | $9.09 | $9.09 | 2,556,300 | — | — |
| 2002-11-21 | $9.23 | $9.23 | 3,026,100 | — | — |
| 2002-11-20 | $9.00 | $9.00 | 3,414,000 | — | — |
| 2002-11-19 | $8.72 | $8.72 | 6,257,400 | — | — |
| 2002-11-18 | $9.13 | $9.13 | 2,988,600 | — | — |
| 2002-11-15 | $9.12 | $9.12 | 4,154,100 | — | — |
| 2002-11-14 | $9.04 | $9.04 | 4,411,200 | — | — |
| 2002-11-13 | $8.58 | $8.58 | 5,857,500 | — | — |
| 2002-11-12 | $8.37 | $8.37 | 3,755,400 | — | — |
| 2002-11-11 | $8.14 | $8.14 | 2,526,300 | — | — |
| 2002-11-08 | $8.51 | $8.51 | 2,805,300 | — | — |
| 2002-11-07 | $8.56 | $8.56 | 2,880,900 | — | — |
| 2002-11-06 | $8.98 | $8.98 | 2,948,100 | — | — |
| 2002-11-05 | $8.87 | $8.87 | 3,437,700 | — | — |
| 2002-11-04 | $8.65 | $8.65 | 2,898,600 | — | — |
| 2002-11-01 | $8.85 | $8.85 | 3,464,100 | — | — |
| 2002-10-31 | $8.76 | $8.76 | 3,770,700 | — | — |
| 2002-10-30 | $8.77 | $8.77 | 4,708,800 | — | — |
| 2002-10-29 | $9.00 | $9.00 | 6,011,700 | — | — |
| 2002-10-28 | $9.10 | $9.10 | 10,289,400 | — | — |
| 2002-10-25 | $8.78 | $8.78 | 8,521,500 | — | — |
| 2002-10-24 | $7.94 | $7.94 | 3,448,500 | — | — |
| 2002-10-23 | $8.33 | $8.33 | 5,334,300 | — | — |
| 2002-10-22 | $8.06 | $8.06 | 3,213,600 | — | — |
| 2002-10-21 | $8.39 | $8.39 | 3,034,500 | — | — |
| 2002-10-18 | $8.37 | $8.37 | 3,552,300 | — | — |
| 2002-10-17 | $8.07 | $8.07 | 3,705,600 | — | — |
| 2002-10-16 | $7.63 | $7.63 | 3,246,600 | — | — |
| 2002-10-15 | $7.95 | $7.95 | 9,123,900 | — | — |
| 2002-10-14 | $7.00 | $7.00 | 5,968,500 | — | — |
| 2002-10-11 | $7.14 | $7.14 | 5,728,200 | — | — |
| 2002-10-10 | $6.70 | $6.70 | 6,220,500 | — | — |
| 2002-10-09 | $6.59 | $6.59 | 4,517,400 | — | — |
| 2002-10-08 | $6.81 | $6.81 | 8,746,500 | — | — |
| 2002-10-07 | $6.52 | $6.52 | 6,603,600 | — | — |
| 2002-10-04 | $7.18 | $7.18 | 4,547,400 | — | — |
| 2002-10-03 | $6.95 | $6.95 | 3,668,400 | — | — |
| 2002-10-02 | $7.03 | $7.03 | 4,314,600 | — | — |
| 2002-10-01 | $7.42 | $7.42 | 6,488,100 | — | — |
| 2002-09-30 | $7.35 | $7.35 | 4,536,300 | — | — |
| 2002-09-27 | $7.75 | $7.75 | 2,118,600 | — | — |
| 2002-09-26 | $8.06 | $8.06 | 2,764,800 | — | — |
| 2002-09-25 | $7.89 | $7.89 | 2,676,600 | — | — |
| 2002-09-24 | $7.49 | $7.49 | 3,054,600 | — | — |
| 2002-09-23 | $7.71 | $7.71 | 3,384,000 | — | — |
| 2002-09-20 | $7.81 | $7.81 | 5,539,200 | — | — |
| 2002-09-19 | $7.79 | $7.79 | 3,887,100 | — | — |
| 2002-09-18 | $7.98 | $7.98 | 6,944,100 | — | — |
| 2002-09-17 | $8.11 | $8.11 | 9,919,200 | — | — |
| 2002-09-16 | $7.45 | $7.45 | 5,283,300 | — | — |
| 2002-09-13 | $7.36 | $7.36 | 5,033,700 | — | — |
| 2002-09-12 | $7.70 | $7.70 | 5,207,700 | — | — |
| 2002-09-11 | $8.14 | $8.14 | 4,117,800 | — | — |
| 2002-09-10 | $7.95 | $7.95 | 3,762,600 | — | — |
| 2002-09-09 | $8.20 | $8.20 | 3,785,400 | — | — |
| 2002-09-06 | $8.30 | $8.30 | 3,137,400 | — | — |
| 2002-09-05 | $7.87 | $7.87 | 3,326,700 | — | — |
| 2002-09-04 | $8.50 | $8.50 | 5,918,700 | — | — |
| 2002-09-03 | $8.16 | $8.16 | 3,803,400 | — | — |
| 2002-08-30 | $8.20 | $8.20 | 2,616,600 | — | — |
| 2002-08-29 | $8.25 | $8.25 | 3,455,700 | — | — |
| 2002-08-28 | $8.33 | $8.33 | 5,367,300 | — | — |
| 2002-08-27 | $8.37 | $8.37 | 12,790,200 | — | — |
| 2002-08-26 | $9.37 | $9.37 | 3,621,000 | — | — |
| 2002-08-23 | $9.20 | $9.20 | 4,708,200 | — | — |
| 2002-08-22 | $9.90 | $9.90 | 2,034,600 | — | — |
| 2002-08-21 | $10.09 | $10.09 | 5,154,000 | — | — |
| 2002-08-20 | $10.19 | $10.19 | 2,685,600 | — | — |
| 2002-08-19 | $10.22 | $10.22 | 5,250,300 | — | — |
| 2002-08-16 | $9.80 | $9.80 | 3,567,300 | — | — |
| 2002-08-15 | $9.56 | $9.56 | 4,713,000 | — | — |
| 2002-08-14 | $9.13 | $9.13 | 8,100,900 | — | — |
| 2002-08-13 | $8.41 | $8.41 | 6,118,800 | — | — |
| 2002-08-12 | $8.94 | $8.94 | 6,858,900 | — | — |
| 2002-08-09 | $9.58 | $9.58 | 2,324,100 | — | — |
| 2002-08-08 | $9.58 | $9.58 | 5,133,600 | — | — |
| 2002-08-07 | $9.66 | $9.66 | 3,928,500 | — | — |
| 2002-08-06 | $9.39 | $9.39 | 4,191,000 | — | — |
| 2002-08-05 | $8.76 | $8.76 | 3,503,700 | — | — |
| 2002-08-02 | $9.10 | $9.10 | 4,568,100 | — | — |
| 2002-08-01 | $9.73 | $9.73 | 5,275,200 | — | — |
| 2002-07-31 | $10.40 | $10.40 | 5,280,300 | — | — |
| 2002-07-30 | $10.34 | $10.34 | 6,912,300 | — | — |
| 2002-07-29 | $11.15 | $11.15 | 3,900,300 | — | — |
| 2002-07-26 | $10.50 | $10.50 | 4,906,500 | — | — |
| 2002-07-25 | $9.83 | $9.83 | 3,276,300 | — | — |
| 2002-07-24 | $10.16 | $10.16 | 4,555,200 | — | — |
| 2002-07-23 | $9.27 | $9.27 | 3,166,800 | — | — |
| 2002-07-22 | $9.35 | $9.35 | 3,138,300 | — | — |
| 2002-07-19 | $9.65 | $9.65 | 3,117,600 | — | — |
| 2002-07-18 | $9.94 | $9.94 | 2,739,000 | — | — |
| 2002-07-17 | $10.13 | $10.13 | 4,404,300 | — | — |
| 2002-07-16 | $10.18 | $10.18 | 4,060,500 | — | — |
| 2002-07-15 | $10.70 | $10.70 | 5,025,000 | — | — |
| 2002-07-12 | $10.87 | $10.87 | 3,296,100 | — | — |
| 2002-07-11 | $11.19 | $11.19 | 3,062,100 | — | — |
| 2002-07-10 | $10.97 | $10.97 | 5,195,100 | — | — |
| 2002-07-09 | $11.10 | $11.10 | 11,377,500 | — | — |
| 2002-07-08 | $12.06 | $12.06 | 2,973,000 | — | — |
| 2002-07-05 | $12.56 | $12.56 | 1,572,000 | — | — |
| 2002-07-03 | $11.72 | $11.72 | 5,265,300 | — | — |
| 2002-07-02 | $12.16 | $12.16 | 5,323,800 | — | — |
| 2002-07-01 | $12.35 | $12.35 | 4,685,700 | — | — |
| 2002-06-28 | $13.14 | $13.14 | 4,855,800 | — | — |
| 2002-06-27 | $12.60 | $12.60 | 3,656,100 | — | — |
| 2002-06-26 | $12.61 | $12.61 | 3,408,600 | — | — |
| 2002-06-25 | $12.86 | $12.86 | 3,408,900 | — | — |
| 2002-06-24 | $12.96 | $12.96 | 4,958,400 | — | — |
| 2002-06-21 | $12.72 | $12.72 | 4,067,100 | — | — |
| 2002-06-20 | $12.58 | $12.58 | 1,635,600 | — | — |
| 2002-06-19 | $12.74 | $12.74 | 1,931,100 | — | — |
| 2002-06-18 | $12.62 | $12.62 | 3,136,500 | — | — |
| 2002-06-17 | $12.78 | $12.78 | 3,703,200 | — | — |
| 2002-06-14 | $12.50 | $12.50 | 3,232,800 | — | — |
| 2002-06-13 | $12.78 | $12.78 | 3,781,500 | — | — |
| 2002-06-12 | $13.32 | $13.32 | 2,617,200 | — | — |
| 2002-06-11 | $13.12 | $13.12 | 3,867,000 | — | — |
| 2002-06-10 | $13.20 | $13.20 | 3,649,200 | — | — |
| 2002-06-07 | $13.00 | $13.00 | 2,170,800 | — | — |
| 2002-06-06 | $13.00 | $13.00 | 2,976,600 | — | — |
| 2002-06-05 | $13.06 | $13.06 | 4,276,200 | — | — |
| 2002-06-04 | $13.00 | $13.00 | 3,804,600 | — | — |
| 2002-06-03 | $13.09 | $13.09 | 5,915,100 | — | — |
| 2002-05-31 | $13.42 | $13.42 | 37,014,600 | — | — |
| 2002-05-30 | $12.50 | $12.50 | 2,817,000 | — | — |
| 2002-05-29 | $12.43 | $12.43 | 1,644,600 | — | — |
| 2002-05-28 | $12.46 | $12.46 | 1,652,100 | — | — |
| 2002-05-24 | $12.54 | $12.54 | 1,408,200 | — | — |
| 2002-05-23 | $13.00 | $13.00 | 2,370,600 | — | — |
| 2002-05-22 | $12.67 | $12.67 | 3,139,800 | — | — |
| 2002-05-21 | $12.82 | $12.82 | 1,601,700 | — | — |
| 2002-05-20 | $12.97 | $12.97 | 1,701,900 | — | — |
| 2002-05-17 | $13.11 | $13.11 | 2,414,700 | — | — |
| 2002-05-16 | $12.97 | $12.97 | 1,697,100 | — | — |
| 2002-05-15 | $12.92 | $12.92 | 3,486,600 | — | — |
| 2002-05-14 | $13.10 | $13.10 | 2,877,600 | — | — |
| 2002-05-13 | $12.71 | $12.71 | 2,409,300 | — | — |
| 2002-05-10 | $12.86 | $12.86 | 1,445,100 | — | — |
| 2002-05-09 | $12.74 | $12.74 | 2,255,700 | — | — |
| 2002-05-08 | $12.69 | $12.69 | 2,885,100 | — | — |
| 2002-05-07 | $12.65 | $12.65 | 2,842,800 | — | — |
| 2002-05-06 | $12.72 | $12.72 | 3,183,600 | — | — |
| 2002-05-03 | $12.73 | $12.73 | 3,454,200 | — | — |
| 2002-05-02 | $12.71 | $12.71 | 3,492,000 | — | — |
| 2002-05-01 | $12.69 | $12.69 | 4,384,500 | — | — |
| 2002-04-30 | $12.71 | $12.71 | 5,237,700 | — | — |
| 2002-04-29 | $12.86 | $12.86 | 7,052,700 | — | — |
| 2002-04-26 | $12.27 | $12.27 | 13,839,600 | — | — |
| 2002-04-25 | $11.13 | $11.13 | 1,696,200 | — | — |
| 2002-04-24 | $10.94 | $10.94 | 2,045,100 | — | — |
| 2002-04-23 | $11.13 | $11.13 | 2,697,900 | — | — |
| 2002-04-22 | $10.97 | $10.97 | 1,299,900 | — | — |
| 2002-04-19 | $11.21 | $11.21 | 1,157,700 | — | — |
| 2002-04-18 | $11.14 | $11.14 | 1,896,000 | — | — |
| 2002-04-17 | $11.10 | $11.10 | 2,672,100 | — | — |
| 2002-04-16 | $11.10 | $11.10 | 1,828,800 | — | — |
| 2002-04-15 | $10.92 | $10.92 | 1,094,400 | — | — |
| 2002-04-12 | $11.00 | $11.00 | 2,376,300 | — | — |
| 2002-04-11 | $10.81 | $10.81 | 2,187,000 | — | — |
| 2002-04-10 | $11.06 | $11.06 | 5,578,200 | — | — |
| 2002-04-09 | $11.00 | $11.00 | 3,645,600 | — | — |
| 2002-04-08 | $11.16 | $11.16 | 2,743,200 | — | — |
| 2002-04-05 | $11.01 | $11.01 | 3,083,400 | — | — |
| 2002-04-04 | $10.90 | $10.90 | 2,569,500 | — | — |
| 2002-04-03 | $10.55 | $10.55 | 2,840,700 | — | — |
| 2002-04-02 | $10.62 | $10.62 | 2,740,800 | — | — |
| 2002-04-01 | $10.67 | $10.67 | 3,151,800 | — | — |
| 2002-03-28 | $10.94 | $10.94 | 3,368,700 | — | — |
| 2002-03-27 | $10.90 | $10.90 | 2,356,800 | — | — |
| 2002-03-26 | $11.00 | $11.00 | 1,765,800 | — | — |
| 2002-03-25 | $10.92 | $10.92 | 2,867,700 | — | — |
| 2002-03-22 | $11.27 | $11.27 | 3,864,600 | — | — |
| 2002-03-21 | $11.47 | $11.47 | 3,072,300 | — | — |
| 2002-03-20 | $11.66 | $11.66 | 2,616,000 | — | — |
| 2002-03-19 | $11.56 | $11.56 | 6,852,000 | — | — |
| 2002-03-18 | $11.15 | $11.15 | 7,802,700 | — | — |
| 2002-03-15 | $11.27 | $11.27 | 6,350,700 | — | — |
| 2002-03-14 | $10.68 | $10.68 | 1,377,300 | — | — |
| 2002-03-13 | $10.59 | $10.59 | 1,560,000 | — | — |
| 2002-03-12 | $10.75 | $10.75 | 1,351,500 | — | — |
| 2002-03-11 | $10.54 | $10.54 | 1,741,200 | — | — |
| 2002-03-08 | $10.51 | $10.51 | 1,690,800 | — | — |
| 2002-03-07 | $10.33 | $10.33 | 2,303,100 | — | — |
| 2002-03-06 | $10.45 | $10.45 | 3,829,800 | — | — |
| 2002-03-05 | $10.46 | $10.46 | 2,148,600 | — | — |
| 2002-03-04 | $10.83 | $10.83 | 2,561,400 | — | — |
| 2002-03-01 | $10.65 | $10.65 | 1,309,800 | — | — |
| 2002-02-28 | $10.68 | $10.68 | 3,259,200 | — | — |
| 2002-02-27 | $10.67 | $10.67 | 3,252,600 | — | — |
| 2002-02-26 | $10.42 | $10.42 | 1,269,900 | — | — |
| 2002-02-25 | $10.20 | $10.20 | 1,893,900 | — | — |
| 2002-02-22 | $9.75 | $9.75 | 2,894,700 | — | — |
| 2002-02-21 | $10.25 | $10.25 | 2,180,400 | — | — |
| 2002-02-20 | $9.96 | $9.96 | 1,585,200 | — | — |
| 2002-02-19 | $10.03 | $10.03 | 1,881,900 | — | — |
| 2002-02-15 | $10.28 | $10.28 | 4,721,700 | — | — |
| 2002-02-14 | $10.45 | $10.45 | 2,106,000 | — | — |
| 2002-02-13 | $10.40 | $10.40 | 4,538,700 | — | — |
| 2002-02-12 | $10.70 | $10.70 | 1,623,900 | — | — |
| 2002-02-11 | $10.93 | $10.93 | 1,892,700 | — | — |
| 2002-02-08 | $10.43 | $10.43 | 1,133,400 | — | — |
| 2002-02-07 | $10.45 | $10.45 | 2,056,200 | — | — |
| 2002-02-06 | $10.67 | $10.67 | 2,767,500 | — | — |
| 2002-02-05 | $10.55 | $10.55 | 2,092,500 | — | — |
| 2002-02-04 | $10.51 | $10.51 | 1,489,200 | — | — |
| 2002-02-01 | $10.98 | $10.98 | 3,183,900 | — | — |
| 2002-01-31 | $11.00 | $11.00 | 2,265,600 | — | — |
| 2002-01-30 | $11.00 | $11.00 | 3,713,100 | — | — |
| 2002-01-29 | $10.92 | $10.92 | 3,667,500 | — | — |
| 2002-01-28 | $11.08 | $11.08 | 8,579,700 | — | — |
| 2002-01-25 | $10.93 | $10.93 | 19,038,900 | — | — |
| 2002-01-24 | $9.69 | $9.69 | 2,516,700 | — | — |
| 2002-01-23 | $9.65 | $9.65 | 4,250,700 | — | — |
| 2002-01-22 | $9.73 | $9.73 | 4,094,400 | — | — |
| 2002-01-18 | $9.70 | $9.70 | 2,517,000 | — | — |
| 2002-01-17 | $9.97 | $9.97 | 4,342,200 | — | — |
| 2002-01-16 | $9.70 | $9.70 | 3,978,000 | — | — |
| 2002-01-15 | $9.31 | $9.31 | 2,502,600 | — | — |
| 2002-01-14 | $9.18 | $9.18 | 3,302,400 | — | — |
| 2002-01-11 | $9.37 | $9.37 | 5,776,500 | — | — |
| 2002-01-10 | $9.65 | $9.65 | 4,323,300 | — | — |
| 2002-01-09 | $9.58 | $9.58 | 2,090,700 | — | — |
| 2002-01-08 | $9.53 | $9.53 | 6,130,500 | — | — |
| 2002-01-07 | $9.91 | $9.91 | 5,038,200 | — | — |
| 2002-01-04 | $10.07 | $10.07 | 4,050,900 | — | — |
| 2002-01-03 | $10.12 | $10.12 | 3,203,700 | — | — |
| 2002-01-02 | $10.20 | $10.20 | 1,978,200 | — | — |