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
- 1995-10-31 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 | $8.22 | $8.22 | 833,700 | — | — |
| 2002-12-30 | $8.09 | $8.09 | 1,151,100 | — | — |
| 2002-12-27 | $8.03 | $8.03 | 446,400 | — | — |
| 2002-12-26 | $8.08 | $8.08 | 433,200 | — | — |
| 2002-12-24 | $8.14 | $8.14 | 302,700 | — | — |
| 2002-12-23 | $8.11 | $8.11 | 796,200 | — | — |
| 2002-12-20 | $8.14 | $8.14 | 1,317,600 | — | — |
| 2002-12-19 | $8.14 | $8.14 | 1,016,700 | — | — |
| 2002-12-18 | $8.19 | $8.19 | 651,000 | — | — |
| 2002-12-17 | $8.17 | $8.17 | 1,107,900 | — | — |
| 2002-12-16 | $8.28 | $8.28 | 690,900 | — | — |
| 2002-12-13 | $8.31 | $8.31 | 769,800 | — | — |
| 2002-12-12 | $8.30 | $8.30 | 1,053,900 | — | — |
| 2002-12-11 | $8.36 | $8.36 | 1,129,200 | — | — |
| 2002-12-10 | $8.47 | $8.47 | 575,400 | — | — |
| 2002-12-09 | $8.34 | $8.34 | 720,600 | — | — |
| 2002-12-06 | $8.53 | $8.53 | 551,700 | — | — |
| 2002-12-05 | $8.58 | $8.58 | 1,325,700 | — | — |
| 2002-12-04 | $8.37 | $8.37 | 2,214,900 | — | — |
| 2002-12-03 | $8.35 | $8.35 | 868,800 | — | — |
| 2002-12-02 | $8.40 | $8.40 | 776,700 | — | — |
| 2002-11-29 | $8.55 | $8.55 | 891,900 | — | — |
| 2002-11-27 | $8.33 | $8.33 | 800,700 | — | — |
| 2002-11-26 | $8.20 | $8.20 | 1,401,600 | — | — |
| 2002-11-25 | $8.30 | $8.30 | 1,939,500 | — | — |
| 2002-11-22 | $8.51 | $8.51 | 1,135,200 | — | — |
| 2002-11-21 | $8.52 | $8.52 | 739,200 | — | — |
| 2002-11-20 | $8.62 | $8.62 | 521,700 | — | — |
| 2002-11-19 | $8.59 | $8.59 | 1,486,500 | — | — |
| 2002-11-18 | $8.62 | $8.62 | 1,568,700 | — | — |
| 2002-11-15 | $8.62 | $8.62 | 1,841,400 | — | — |
| 2002-11-14 | $8.33 | $8.33 | 687,900 | — | — |
| 2002-11-13 | $8.30 | $8.30 | 1,242,600 | — | — |
| 2002-11-12 | $8.22 | $8.22 | 1,344,000 | — | — |
| 2002-11-11 | $8.20 | $8.20 | 835,500 | — | — |
| 2002-11-08 | $8.05 | $8.05 | 2,259,900 | — | — |
| 2002-11-07 | $8.44 | $8.44 | 2,261,700 | — | — |
| 2002-11-06 | $8.44 | $8.44 | 4,692,900 | — | — |
| 2002-11-05 | $8.21 | $8.21 | 995,700 | — | — |
| 2002-11-04 | $8.15 | $8.15 | 807,300 | — | — |
| 2002-11-01 | $8.20 | $8.20 | 1,368,900 | — | — |
| 2002-10-31 | $7.99 | $7.99 | 1,229,700 | — | — |
| 2002-10-30 | $8.07 | $8.07 | 681,300 | — | — |
| 2002-10-29 | $8.12 | $8.12 | 899,400 | — | — |
| 2002-10-28 | $8.06 | $8.06 | 1,029,000 | — | — |
| 2002-10-25 | $8.30 | $8.30 | 928,200 | — | — |
| 2002-10-24 | $8.23 | $8.23 | 798,000 | — | — |
| 2002-10-23 | $8.20 | $8.20 | 1,157,700 | — | — |
| 2002-10-22 | $8.20 | $8.20 | 1,130,400 | — | — |
| 2002-10-21 | $8.11 | $8.11 | 634,200 | — | — |
| 2002-10-18 | $8.11 | $8.11 | 1,325,700 | — | — |
| 2002-10-17 | $7.82 | $7.82 | 1,742,400 | — | — |
| 2002-10-16 | $7.72 | $7.72 | 729,000 | — | — |
| 2002-10-15 | $7.78 | $7.78 | 1,183,500 | — | — |
| 2002-10-14 | $7.68 | $7.68 | 907,500 | — | — |
| 2002-10-11 | $7.70 | $7.70 | 960,000 | — | — |
| 2002-10-10 | $7.60 | $7.60 | 1,167,900 | — | — |
| 2002-10-09 | $7.65 | $7.65 | 1,288,800 | — | — |
| 2002-10-08 | $7.65 | $7.65 | 1,305,900 | — | — |
| 2002-10-07 | $7.81 | $7.81 | 885,900 | — | — |
| 2002-10-04 | $7.87 | $7.87 | 1,527,300 | — | — |
| 2002-10-03 | $7.82 | $7.82 | 1,318,200 | — | — |
| 2002-10-02 | $7.90 | $7.90 | 1,362,600 | — | — |
| 2002-10-01 | $7.92 | $7.92 | 2,878,500 | — | — |
| 2002-09-30 | $7.87 | $7.87 | 1,632,000 | — | — |
| 2002-09-27 | $7.94 | $7.94 | 713,700 | — | — |
| 2002-09-26 | $7.97 | $7.97 | 1,675,800 | — | — |
| 2002-09-25 | $7.80 | $7.80 | 1,080,300 | — | — |
| 2002-09-24 | $7.69 | $7.69 | 655,500 | — | — |
| 2002-09-23 | $7.75 | $7.75 | 984,900 | — | — |
| 2002-09-20 | $7.79 | $7.79 | 1,929,300 | — | — |
| 2002-09-19 | $7.66 | $7.66 | 1,087,200 | — | — |
| 2002-09-18 | $7.62 | $7.62 | 633,600 | — | — |
| 2002-09-17 | $7.58 | $7.58 | 652,200 | — | — |
| 2002-09-16 | $7.63 | $7.63 | 660,000 | — | — |
| 2002-09-13 | $7.59 | $7.59 | 721,800 | — | — |
| 2002-09-12 | $7.52 | $7.52 | 1,021,800 | — | — |
| 2002-09-11 | $7.63 | $7.63 | 621,300 | — | — |
| 2002-09-10 | $7.57 | $7.57 | 457,800 | — | — |
| 2002-09-09 | $7.56 | $7.56 | 610,800 | — | — |
| 2002-09-06 | $7.46 | $7.46 | 586,500 | — | — |
| 2002-09-05 | $7.39 | $7.39 | 720,000 | — | — |
| 2002-09-04 | $7.39 | $7.39 | 996,000 | — | — |
| 2002-09-03 | $7.23 | $7.23 | 1,027,200 | — | — |
| 2002-08-30 | $7.38 | $7.38 | 1,275,000 | — | — |
| 2002-08-29 | $7.42 | $7.42 | 948,000 | — | — |
| 2002-08-28 | $7.34 | $7.34 | 1,093,500 | — | — |
| 2002-08-27 | $7.32 | $7.32 | 888,000 | — | — |
| 2002-08-26 | $7.56 | $7.56 | 614,400 | — | — |
| 2002-08-23 | $7.56 | $7.56 | 426,000 | — | — |
| 2002-08-22 | $7.60 | $7.60 | 1,242,900 | — | — |
| 2002-08-21 | $7.62 | $7.62 | 358,500 | — | — |
| 2002-08-20 | $7.66 | $7.66 | 501,000 | — | — |
| 2002-08-19 | $7.69 | $7.69 | 1,041,600 | — | — |
| 2002-08-16 | $7.56 | $7.56 | 1,087,200 | — | — |
| 2002-08-15 | $7.62 | $7.62 | 335,400 | — | — |
| 2002-08-14 | $7.55 | $7.55 | 552,600 | — | — |
| 2002-08-13 | $7.44 | $7.44 | 794,700 | — | — |
| 2002-08-12 | $7.42 | $7.42 | 892,800 | — | — |
| 2002-08-09 | $7.39 | $7.39 | 882,600 | — | — |
| 2002-08-08 | $7.40 | $7.40 | 1,281,600 | — | — |
| 2002-08-07 | $7.00 | $7.00 | 2,245,200 | — | — |
| 2002-08-06 | $7.41 | $7.41 | 600,000 | — | — |
| 2002-08-05 | $7.31 | $7.31 | 647,100 | — | — |
| 2002-08-02 | $7.53 | $7.53 | 944,100 | — | — |
| 2002-08-01 | $7.65 | $7.65 | 1,599,000 | — | — |
| 2002-07-31 | $7.87 | $7.87 | 2,409,900 | — | — |
| 2002-07-30 | $7.32 | $7.32 | 1,196,400 | — | — |
| 2002-07-29 | $7.44 | $7.44 | 1,567,500 | — | — |
| 2002-07-26 | $7.16 | $7.16 | 1,052,100 | — | — |
| 2002-07-25 | $7.02 | $7.02 | 1,622,400 | — | — |
| 2002-07-24 | $7.00 | $7.00 | 1,860,300 | — | — |
| 2002-07-23 | $6.63 | $6.63 | 2,200,800 | — | — |
| 2002-07-22 | $6.49 | $6.49 | 2,817,300 | — | — |
| 2002-07-19 | $6.75 | $6.75 | 1,468,800 | — | — |
| 2002-07-18 | $6.86 | $6.86 | 1,815,900 | — | — |
| 2002-07-17 | $6.93 | $6.93 | 1,741,800 | — | — |
| 2002-07-16 | $6.89 | $6.89 | 2,216,700 | — | — |
| 2002-07-15 | $6.90 | $6.90 | 2,356,500 | — | — |
| 2002-07-12 | $7.02 | $7.02 | 3,425,400 | — | — |
| 2002-07-11 | $7.13 | $7.13 | 3,013,500 | — | — |
| 2002-07-10 | $7.24 | $7.24 | 2,412,000 | — | — |
| 2002-07-09 | $7.50 | $7.50 | 1,394,400 | — | — |
| 2002-07-08 | $7.67 | $7.67 | 1,664,100 | — | — |
| 2002-07-05 | $7.75 | $7.75 | 675,300 | — | — |
| 2002-07-03 | $7.65 | $7.65 | 1,764,000 | — | — |
| 2002-07-02 | $7.79 | $7.79 | 1,711,500 | — | — |
| 2002-07-01 | $7.92 | $7.92 | 1,699,500 | — | — |
| 2002-06-28 | $7.93 | $7.93 | 1,497,900 | — | — |
| 2002-06-27 | $7.90 | $7.90 | 788,400 | — | — |
| 2002-06-26 | $7.88 | $7.88 | 1,552,500 | — | — |
| 2002-06-25 | $7.74 | $7.74 | 1,657,500 | — | — |
| 2002-06-24 | $8.02 | $8.02 | 1,728,900 | — | — |
| 2002-06-21 | $8.03 | $8.03 | 3,045,600 | — | — |
| 2002-06-20 | $8.15 | $8.15 | 3,403,500 | — | — |
| 2002-06-19 | $8.33 | $8.33 | 4,574,100 | — | — |
| 2002-06-18 | $8.03 | $8.03 | 4,158,900 | — | — |
| 2002-06-17 | $7.97 | $7.97 | 1,106,700 | — | — |
| 2002-06-14 | $7.87 | $7.87 | 606,300 | — | — |
| 2002-06-13 | $7.87 | $7.87 | 760,800 | — | — |
| 2002-06-12 | $7.92 | $7.92 | 706,500 | — | — |
| 2002-06-11 | $7.93 | $7.93 | 891,300 | — | — |
| 2002-06-10 | $7.88 | $7.88 | 774,900 | — | — |
| 2002-06-07 | $7.95 | $7.95 | 1,076,400 | — | — |
| 2002-06-06 | $7.83 | $7.83 | 2,638,800 | — | — |
| 2002-06-05 | $7.71 | $7.71 | 2,025,600 | — | — |
| 2002-06-04 | $7.56 | $7.56 | 1,539,900 | — | — |
| 2002-06-03 | $7.72 | $7.72 | 1,523,700 | — | — |
| 2002-05-31 | $7.80 | $7.80 | 1,099,800 | — | — |
| 2002-05-30 | $7.77 | $7.77 | 3,681,000 | — | — |
| 2002-05-29 | $7.51 | $7.51 | 6,798,300 | — | — |
| 2002-05-28 | $7.55 | $7.55 | 2,997,300 | — | — |
| 2002-05-24 | $7.42 | $7.42 | 1,578,600 | — | — |
| 2002-05-23 | $7.29 | $7.29 | 2,400,300 | — | — |
| 2002-05-22 | $7.29 | $7.29 | 952,800 | — | — |
| 2002-05-21 | $7.23 | $7.23 | 2,018,700 | — | — |
| 2002-05-20 | $7.26 | $7.26 | 2,308,800 | — | — |
| 2002-05-17 | $7.35 | $7.35 | 2,036,100 | — | — |
| 2002-05-16 | $7.32 | $7.32 | 3,097,500 | — | — |
| 2002-05-15 | $7.46 | $7.46 | 3,779,400 | — | — |
| 2002-05-14 | $7.21 | $7.21 | 4,016,700 | — | — |
| 2002-05-13 | $7.04 | $7.04 | 4,433,400 | — | — |
| 2002-05-10 | $6.80 | $6.80 | 21,455,100 | — | — |
| 2002-05-09 | $7.45 | $7.45 | 6,778,500 | — | — |
| 2002-05-08 | $7.68 | $7.68 | 13,542,000 | — | — |
| 2002-05-07 | $8.57 | $8.57 | 2,352,900 | — | — |
| 2002-05-06 | $8.56 | $8.56 | 2,294,100 | — | — |
| 2002-05-03 | $8.55 | $8.55 | 2,213,400 | — | — |
| 2002-05-02 | $8.64 | $8.64 | 3,996,600 | — | — |
| 2002-05-01 | $8.71 | $8.71 | 3,292,200 | — | — |
| 2002-04-30 | $8.64 | $8.64 | 2,919,900 | — | — |
| 2002-04-29 | $8.60 | $8.60 | 1,226,100 | — | — |
| 2002-04-26 | $8.59 | $8.59 | 766,800 | — | — |
| 2002-04-25 | $8.64 | $8.64 | 1,612,800 | — | — |
| 2002-04-24 | $8.60 | $8.60 | 1,192,800 | — | — |
| 2002-04-23 | $8.63 | $8.63 | 672,600 | — | — |
| 2002-04-22 | $8.63 | $8.63 | 1,357,800 | — | — |
| 2002-04-19 | $8.66 | $8.66 | 4,566,900 | — | — |
| 2002-04-18 | $8.39 | $8.39 | 2,008,800 | — | — |
| 2002-04-17 | $8.33 | $8.33 | 1,192,800 | — | — |
| 2002-04-16 | $8.37 | $8.37 | 692,100 | — | — |
| 2002-04-15 | $8.39 | $8.39 | 789,000 | — | — |
| 2002-04-12 | $8.41 | $8.41 | 836,700 | — | — |
| 2002-04-11 | $8.41 | $8.41 | 634,500 | — | — |
| 2002-04-10 | $8.43 | $8.43 | 1,032,900 | — | — |
| 2002-04-09 | $8.43 | $8.43 | 688,500 | — | — |
| 2002-04-08 | $8.43 | $8.43 | 985,200 | — | — |
| 2002-04-05 | $8.41 | $8.41 | 1,338,300 | — | — |
| 2002-04-04 | $8.44 | $8.44 | 869,400 | — | — |
| 2002-04-03 | $8.36 | $8.36 | 1,198,800 | — | — |
| 2002-04-02 | $8.30 | $8.30 | 1,940,700 | — | — |
| 2002-04-01 | $8.47 | $8.47 | 1,141,500 | — | — |
| 2002-03-28 | $8.43 | $8.43 | 1,318,500 | — | — |
| 2002-03-27 | $8.42 | $8.42 | 761,700 | — | — |
| 2002-03-26 | $8.38 | $8.38 | 993,000 | — | — |
| 2002-03-25 | $8.35 | $8.35 | 2,033,100 | — | — |
| 2002-03-22 | $8.43 | $8.43 | 990,900 | — | — |
| 2002-03-21 | $8.41 | $8.41 | 3,646,500 | — | — |
| 2002-03-20 | $8.63 | $8.63 | 2,819,100 | — | — |
| 2002-03-19 | $8.46 | $8.46 | 6,990,000 | — | — |
| 2002-03-18 | $8.67 | $8.67 | 5,277,300 | — | — |
| 2002-03-15 | $8.49 | $8.49 | 11,055,300 | — | — |
| 2002-03-14 | $7.64 | $7.64 | 1,423,500 | — | — |
| 2002-03-13 | $7.47 | $7.47 | 2,810,700 | — | — |
| 2002-03-12 | $7.34 | $7.34 | 1,894,800 | — | — |
| 2002-03-11 | $7.33 | $7.33 | 2,047,200 | — | — |
| 2002-03-08 | $7.31 | $7.31 | 812,100 | — | — |
| 2002-03-07 | $7.37 | $7.37 | 1,004,100 | — | — |
| 2002-03-06 | $7.48 | $7.48 | 2,655,600 | — | — |
| 2002-03-05 | $7.17 | $7.17 | 2,600,400 | — | — |
| 2002-03-04 | $7.53 | $7.53 | 1,657,200 | — | — |
| 2002-03-01 | $7.69 | $7.69 | 2,182,200 | — | — |
| 2002-02-28 | $7.45 | $7.45 | 3,649,500 | — | — |
| 2002-02-27 | $7.65 | $7.65 | 2,742,600 | — | — |
| 2002-02-26 | $7.84 | $7.84 | 932,100 | — | — |
| 2002-02-25 | $7.75 | $7.75 | 801,300 | — | — |
| 2002-02-22 | $7.74 | $7.74 | 597,900 | — | — |
| 2002-02-21 | $7.78 | $7.78 | 824,400 | — | — |
| 2002-02-20 | $7.98 | $7.98 | 785,100 | — | — |
| 2002-02-19 | $8.00 | $8.00 | 1,147,200 | — | — |
| 2002-02-15 | $8.04 | $8.04 | 472,500 | — | — |
| 2002-02-14 | $8.13 | $8.13 | 990,300 | — | — |
| 2002-02-13 | $8.07 | $8.07 | 833,700 | — | — |
| 2002-02-12 | $8.07 | $8.07 | 1,765,800 | — | — |
| 2002-02-11 | $7.80 | $7.80 | 788,400 | — | — |
| 2002-02-08 | $7.75 | $7.75 | 1,315,500 | — | — |
| 2002-02-07 | $7.84 | $7.84 | 1,135,800 | — | — |
| 2002-02-06 | $7.97 | $7.97 | 657,900 | — | — |
| 2002-02-05 | $8.00 | $8.00 | 851,400 | — | — |
| 2002-02-04 | $8.00 | $8.00 | 890,700 | — | — |
| 2002-02-01 | $8.03 | $8.03 | 620,700 | — | — |
| 2002-01-31 | $8.13 | $8.13 | 1,595,700 | — | — |
| 2002-01-30 | $7.88 | $7.88 | 1,415,400 | — | — |
| 2002-01-29 | $7.87 | $7.87 | 1,058,100 | — | — |
| 2002-01-28 | $7.84 | $7.84 | 898,500 | — | — |
| 2002-01-25 | $7.93 | $7.93 | 1,151,700 | — | — |
| 2002-01-24 | $7.97 | $7.97 | 975,600 | — | — |
| 2002-01-23 | $7.85 | $7.85 | 535,800 | — | — |
| 2002-01-22 | $7.91 | $7.91 | 1,026,000 | — | — |
| 2002-01-18 | $7.84 | $7.84 | 661,200 | — | — |
| 2002-01-17 | $7.86 | $7.86 | 1,867,500 | — | — |
| 2002-01-16 | $7.92 | $7.92 | 909,000 | — | — |
| 2002-01-15 | $7.78 | $7.78 | 1,978,800 | — | — |
| 2002-01-14 | $7.63 | $7.63 | 783,600 | — | — |
| 2002-01-11 | $7.71 | $7.71 | 1,461,900 | — | — |
| 2002-01-10 | $7.65 | $7.65 | 1,724,400 | — | — |
| 2002-01-09 | $7.53 | $7.53 | 2,139,000 | — | — |
| 2002-01-08 | $7.32 | $7.32 | 2,344,800 | — | — |
| 2002-01-07 | $7.40 | $7.40 | 2,105,100 | — | — |
| 2002-01-04 | $7.37 | $7.37 | 2,722,800 | — | — |
| 2002-01-03 | $7.58 | $7.58 | 2,208,300 | — | — |
| 2002-01-02 | $7.92 | $7.92 | 1,431,900 | — | — |