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
- 1995-07-10 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 | $8.39 | $9.08 | 1,759,800 | — | — |
| 2002-12-30 | $8.34 | $9.03 | 2,304,000 | — | — |
| 2002-12-27 | $8.35 | $9.04 | 1,681,000 | — | — |
| 2002-12-26 | $8.43 | $9.12 | 1,465,200 | — | — |
| 2002-12-24 | $8.24 | $8.92 | 576,800 | — | — |
| 2002-12-23 | $8.29 | $8.98 | 1,320,200 | — | — |
| 2002-12-20 | $8.18 | $8.85 | 2,273,600 | — | — |
| 2002-12-19 | $8.20 | $8.88 | 3,307,200 | — | — |
| 2002-12-18 | $8.10 | $8.77 | 5,578,200 | — | — |
| 2002-12-17 | $8.06 | $8.73 | 4,141,400 | — | — |
| 2002-12-16 | $8.01 | $8.67 | 3,136,600 | — | — |
| 2002-12-13 | $7.74 | $8.38 | 2,665,400 | — | — |
| 2002-12-12 | $7.64 | $8.27 | 4,728,800 | — | — |
| 2002-12-11 | $7.17 | $7.76 | 1,469,600 | — | — |
| 2002-12-10 | $7.19 | $7.79 | 2,127,200 | — | — |
| 2002-12-09 | $7.20 | $7.80 | 1,733,400 | — | — |
| 2002-12-06 | $7.33 | $7.93 | 2,884,600 | — | — |
| 2002-12-05 | $7.44 | $8.05 | 3,116,000 | — | — |
| 2002-12-04 | $7.60 | $8.23 | 2,874,400 | — | — |
| 2002-12-03 | $7.55 | $8.17 | 2,117,400 | — | — |
| 2002-12-02 | $7.55 | $8.17 | 2,538,000 | — | — |
| 2002-11-29 | $7.75 | $8.39 | 785,200 | — | — |
| 2002-11-27 | $7.80 | $8.44 | 2,051,200 | — | — |
| 2002-11-26 | $7.39 | $8.00 | 1,991,400 | — | — |
| 2002-11-25 | $7.30 | $7.90 | 2,535,200 | — | — |
| 2002-11-22 | $7.48 | $8.09 | 2,082,400 | — | — |
| 2002-11-21 | $7.65 | $8.28 | 3,348,600 | — | — |
| 2002-11-20 | $7.10 | $7.69 | 2,167,200 | — | — |
| 2002-11-19 | $6.88 | $7.44 | 1,667,400 | — | — |
| 2002-11-18 | $6.93 | $7.50 | 1,695,600 | — | — |
| 2002-11-15 | $6.89 | $7.45 | 1,105,000 | — | — |
| 2002-11-14 | $6.68 | $7.23 | 1,223,200 | — | — |
| 2002-11-13 | $6.40 | $6.93 | 1,120,000 | — | — |
| 2002-11-12 | $6.34 | $6.86 | 2,229,800 | — | — |
| 2002-11-11 | $6.43 | $6.96 | 2,356,200 | — | — |
| 2002-11-08 | $6.51 | $7.04 | 2,734,600 | — | — |
| 2002-11-07 | $6.79 | $7.35 | 1,864,600 | — | — |
| 2002-11-06 | $6.95 | $7.52 | 3,133,400 | — | — |
| 2002-11-05 | $6.79 | $7.35 | 2,959,800 | — | — |
| 2002-11-04 | $6.70 | $7.25 | 2,348,000 | — | — |
| 2002-11-01 | $6.39 | $6.92 | 3,949,000 | — | — |
| 2002-10-31 | $6.10 | $6.60 | 1,596,000 | — | — |
| 2002-10-30 | $6.27 | $6.79 | 2,024,800 | — | — |
| 2002-10-29 | $6.23 | $6.74 | 1,385,200 | — | — |
| 2002-10-28 | $6.30 | $6.82 | 1,611,600 | — | — |
| 2002-10-25 | $6.13 | $6.63 | 1,589,600 | — | — |
| 2002-10-24 | $6.37 | $6.90 | 2,802,200 | — | — |
| 2002-10-23 | $6.36 | $6.89 | 1,789,200 | — | — |
| 2002-10-22 | $6.36 | $6.89 | 1,705,200 | — | — |
| 2002-10-21 | $6.07 | $6.57 | 2,265,800 | — | — |
| 2002-10-18 | $6.05 | $6.55 | 3,136,400 | — | — |
| 2002-10-17 | $6.04 | $6.53 | 2,079,400 | — | — |
| 2002-10-16 | $5.77 | $6.25 | 3,716,200 | — | — |
| 2002-10-15 | $6.12 | $6.62 | 7,693,400 | — | — |
| 2002-10-14 | $5.46 | $5.91 | 14,821,600 | — | — |
| 2002-10-11 | $6.18 | $6.69 | 3,535,200 | — | — |
| 2002-10-10 | $5.51 | $5.96 | 6,373,600 | — | — |
| 2002-10-09 | $5.24 | $5.67 | 4,156,000 | — | — |
| 2002-10-08 | $5.54 | $6.00 | 2,901,600 | — | — |
| 2002-10-07 | $5.61 | $6.07 | 3,938,800 | — | — |
| 2002-10-04 | $6.00 | $6.49 | 2,352,400 | — | — |
| 2002-10-03 | $6.31 | $6.83 | 2,620,800 | — | — |
| 2002-10-02 | $6.45 | $6.98 | 1,913,200 | — | — |
| 2002-10-01 | $6.75 | $7.31 | 1,808,600 | — | — |
| 2002-09-30 | $6.73 | $7.29 | 4,762,200 | — | — |
| 2002-09-27 | $6.48 | $7.02 | 3,617,800 | — | — |
| 2002-09-26 | $6.36 | $6.88 | 5,142,000 | — | — |
| 2002-09-25 | $6.22 | $6.73 | 4,871,200 | — | — |
| 2002-09-24 | $6.10 | $6.60 | 4,505,600 | — | — |
| 2002-09-23 | $6.40 | $6.93 | 2,485,000 | — | — |
| 2002-09-20 | $6.75 | $7.31 | 2,460,800 | — | — |
| 2002-09-19 | $6.77 | $7.32 | 1,544,200 | — | — |
| 2002-09-18 | $6.61 | $7.15 | 3,415,600 | — | — |
| 2002-09-17 | $6.66 | $7.21 | 2,399,400 | — | — |
| 2002-09-16 | $7.13 | $7.71 | 1,843,800 | — | — |
| 2002-09-13 | $7.20 | $7.80 | 2,227,400 | — | — |
| 2002-09-12 | $7.25 | $7.85 | 2,952,200 | — | — |
| 2002-09-11 | $7.49 | $8.11 | 3,021,000 | — | — |
| 2002-09-10 | $7.17 | $7.76 | 3,417,000 | — | — |
| 2002-09-09 | $7.70 | $8.33 | 2,738,800 | — | — |
| 2002-09-06 | $7.50 | $8.12 | 2,558,400 | — | — |
| 2002-09-05 | $7.20 | $7.80 | 2,770,400 | — | — |
| 2002-09-04 | $7.12 | $7.71 | 3,587,800 | — | — |
| 2002-09-03 | $7.35 | $7.96 | 6,789,000 | — | — |
| 2002-08-30 | $8.20 | $8.87 | 1,147,200 | — | — |
| 2002-08-29 | $8.20 | $8.88 | 3,055,800 | — | — |
| 2002-08-28 | $8.30 | $8.99 | 1,536,000 | — | — |
| 2002-08-27 | $8.59 | $9.30 | 2,380,600 | — | — |
| 2002-08-26 | $8.35 | $9.04 | 1,364,000 | — | — |
| 2002-08-23 | $8.08 | $8.74 | 1,277,200 | — | — |
| 2002-08-22 | $8.32 | $9.00 | 2,302,400 | — | — |
| 2002-08-21 | $8.02 | $8.68 | 2,638,400 | — | — |
| 2002-08-20 | $7.90 | $8.55 | 3,116,600 | — | — |
| 2002-08-19 | $7.80 | $8.44 | 1,617,000 | — | — |
| 2002-08-16 | $7.95 | $8.61 | 1,195,400 | — | — |
| 2002-08-15 | $8.10 | $8.77 | 1,604,200 | — | — |
| 2002-08-14 | $7.86 | $8.51 | 3,625,400 | — | — |
| 2002-08-13 | $7.79 | $8.43 | 1,681,200 | — | — |
| 2002-08-12 | $7.93 | $8.59 | 1,810,200 | — | — |
| 2002-08-09 | $8.10 | $8.77 | 1,619,200 | — | — |
| 2002-08-08 | $7.61 | $8.23 | 1,247,200 | — | — |
| 2002-08-07 | $7.53 | $8.15 | 1,686,000 | — | — |
| 2002-08-06 | $7.30 | $7.90 | 2,951,000 | — | — |
| 2002-08-05 | $7.03 | $7.61 | 2,312,400 | — | — |
| 2002-08-02 | $7.35 | $7.96 | 2,293,800 | — | — |
| 2002-08-01 | $7.45 | $8.07 | 1,891,600 | — | — |
| 2002-07-31 | $7.64 | $8.27 | 1,385,200 | — | — |
| 2002-07-30 | $7.78 | $8.42 | 3,452,600 | — | — |
| 2002-07-29 | $7.67 | $8.30 | 2,276,000 | — | — |
| 2002-07-26 | $7.25 | $7.85 | 3,509,600 | — | — |
| 2002-07-25 | $7.28 | $7.88 | 6,365,600 | — | — |
| 2002-07-24 | $6.94 | $7.51 | 6,770,000 | — | — |
| 2002-07-23 | $6.48 | $7.01 | 4,738,600 | — | — |
| 2002-07-22 | $7.30 | $7.90 | 1,922,800 | — | — |
| 2002-07-19 | $7.87 | $8.52 | 3,192,600 | — | — |
| 2002-07-18 | $8.04 | $8.70 | 3,069,800 | — | — |
| 2002-07-17 | $8.13 | $8.80 | 1,799,400 | — | — |
| 2002-07-16 | $8.31 | $9.00 | 1,566,200 | — | — |
| 2002-07-15 | $8.68 | $9.39 | 2,007,800 | — | — |
| 2002-07-12 | $8.62 | $9.33 | 2,841,000 | — | — |
| 2002-07-11 | $8.88 | $9.62 | 3,036,200 | — | — |
| 2002-07-10 | $9.02 | $9.77 | 3,105,800 | — | — |
| 2002-07-09 | $9.11 | $9.86 | 2,294,600 | — | — |
| 2002-07-08 | $8.74 | $9.46 | 2,102,800 | — | — |
| 2002-07-05 | $8.55 | $9.26 | 582,000 | — | — |
| 2002-07-03 | $8.31 | $9.00 | 3,140,000 | — | — |
| 2002-07-02 | $8.53 | $9.23 | 3,324,200 | — | — |
| 2002-07-01 | $9.11 | $9.86 | 2,272,200 | — | — |
| 2002-06-28 | $8.93 | $9.66 | 2,683,600 | — | — |
| 2002-06-27 | $9.26 | $10.02 | 4,621,800 | — | — |
| 2002-06-26 | $9.45 | $10.23 | 1,905,400 | — | — |
| 2002-06-25 | $9.53 | $10.32 | 2,442,200 | — | — |
| 2002-06-24 | $9.59 | $10.38 | 3,740,600 | — | — |
| 2002-06-21 | $9.63 | $10.43 | 2,907,800 | — | — |
| 2002-06-20 | $9.63 | $10.43 | 4,057,000 | — | — |
| 2002-06-19 | $9.44 | $10.22 | 4,238,200 | — | — |
| 2002-06-18 | $9.31 | $10.08 | 5,593,800 | — | — |
| 2002-06-17 | $9.21 | $9.97 | 2,517,000 | — | — |
| 2002-06-14 | $9.40 | $10.18 | 3,487,800 | — | — |
| 2002-06-13 | $9.08 | $9.83 | 1,830,600 | — | — |
| 2002-06-12 | $9.22 | $9.98 | 3,519,600 | — | — |
| 2002-06-11 | $9.25 | $10.02 | 3,951,800 | — | — |
| 2002-06-10 | $9.30 | $10.07 | 2,764,400 | — | — |
| 2002-06-07 | $9.58 | $10.37 | 3,787,600 | — | — |
| 2002-06-06 | $9.92 | $10.74 | 3,290,200 | — | — |
| 2002-06-05 | $10.05 | $10.88 | 2,933,000 | — | — |
| 2002-06-04 | $9.95 | $10.77 | 3,183,800 | — | — |
| 2002-06-03 | $10.08 | $10.91 | 3,324,600 | — | — |
| 2002-05-31 | $9.88 | $10.69 | 2,619,800 | — | — |
| 2002-05-30 | $9.57 | $10.36 | 7,892,400 | — | — |
| 2002-05-29 | $9.93 | $10.75 | 5,652,200 | — | — |
| 2002-05-28 | $10.40 | $11.26 | 4,581,000 | — | — |
| 2002-05-24 | $10.03 | $10.85 | 2,570,600 | — | — |
| 2002-05-23 | $10.12 | $10.96 | 3,360,000 | — | — |
| 2002-05-22 | $9.88 | $10.69 | 8,130,000 | — | — |
| 2002-05-21 | $9.79 | $10.60 | 3,882,000 | — | — |
| 2002-05-20 | $9.55 | $10.34 | 3,069,000 | — | — |
| 2002-05-17 | $9.30 | $10.07 | 1,935,400 | — | — |
| 2002-05-16 | $9.12 | $9.87 | 1,058,400 | — | — |
| 2002-05-15 | $9.13 | $9.88 | 3,810,400 | — | — |
| 2002-05-14 | $8.98 | $9.72 | 3,871,000 | — | — |
| 2002-05-13 | $9.38 | $10.15 | 2,525,800 | — | — |
| 2002-05-10 | $9.16 | $9.92 | 2,573,800 | — | — |
| 2002-05-09 | $9.09 | $9.84 | 1,370,400 | — | — |
| 2002-05-08 | $9.02 | $9.76 | 1,240,200 | — | — |
| 2002-05-07 | $8.84 | $9.57 | 2,270,600 | — | — |
| 2002-05-06 | $8.85 | $9.58 | 5,606,400 | — | — |
| 2002-05-03 | $8.94 | $9.68 | 1,316,400 | — | — |
| 2002-05-02 | $8.80 | $9.53 | 1,813,200 | — | — |
| 2002-05-01 | $8.91 | $9.65 | 2,156,800 | — | — |
| 2002-04-30 | $8.88 | $9.62 | 2,350,600 | — | — |
| 2002-04-29 | $9.20 | $9.96 | 2,226,200 | — | — |
| 2002-04-26 | $9.05 | $9.79 | 2,029,000 | — | — |
| 2002-04-25 | $8.67 | $9.38 | 2,666,600 | — | — |
| 2002-04-24 | $8.82 | $9.54 | 2,865,400 | — | — |
| 2002-04-23 | $9.11 | $9.86 | 1,919,600 | — | — |
| 2002-04-22 | $9.17 | $9.92 | 2,240,200 | — | — |
| 2002-04-19 | $9.11 | $9.86 | 2,509,600 | — | — |
| 2002-04-18 | $9.16 | $9.91 | 9,248,600 | — | — |
| 2002-04-17 | $9.22 | $9.98 | 3,662,000 | — | — |
| 2002-04-16 | $8.81 | $9.54 | 1,681,400 | — | — |
| 2002-04-15 | $8.71 | $9.43 | 1,071,800 | — | — |
| 2002-04-12 | $8.78 | $9.50 | 1,898,200 | — | — |
| 2002-04-11 | $8.73 | $9.45 | 1,013,800 | — | — |
| 2002-04-10 | $8.88 | $9.61 | 1,663,000 | — | — |
| 2002-04-09 | $8.79 | $9.51 | 1,693,000 | — | — |
| 2002-04-08 | $8.70 | $9.42 | 1,906,000 | — | — |
| 2002-04-05 | $8.57 | $9.28 | 1,357,800 | — | — |
| 2002-04-04 | $8.63 | $9.34 | 2,466,600 | — | — |
| 2002-04-03 | $8.58 | $9.28 | 1,801,600 | — | — |
| 2002-04-02 | $8.88 | $9.61 | 1,659,600 | — | — |
| 2002-04-01 | $8.98 | $9.72 | 3,555,000 | — | — |
| 2002-03-28 | $8.81 | $9.54 | 2,027,200 | — | — |
| 2002-03-27 | $8.85 | $9.58 | 5,591,600 | — | — |
| 2002-03-26 | $8.23 | $8.91 | 2,481,600 | — | — |
| 2002-03-25 | $8.10 | $8.77 | 2,248,800 | — | — |
| 2002-03-22 | $8.09 | $8.76 | 1,163,600 | — | — |
| 2002-03-21 | $8.07 | $8.73 | 2,457,000 | — | — |
| 2002-03-20 | $8.24 | $8.92 | 2,240,800 | — | — |
| 2002-03-19 | $8.05 | $8.72 | 3,773,000 | — | — |
| 2002-03-18 | $7.75 | $8.39 | 2,786,800 | — | — |
| 2002-03-15 | $7.62 | $8.25 | 2,137,800 | — | — |
| 2002-03-14 | $7.70 | $8.33 | 2,233,800 | — | — |
| 2002-03-13 | $7.76 | $8.40 | 5,173,000 | — | — |
| 2002-03-12 | $7.89 | $8.54 | 2,820,800 | — | — |
| 2002-03-11 | $7.73 | $8.36 | 3,126,200 | — | — |
| 2002-03-08 | $7.65 | $8.28 | 1,665,200 | — | — |
| 2002-03-07 | $7.73 | $8.36 | 3,128,400 | — | — |
| 2002-03-06 | $7.82 | $8.46 | 5,815,200 | — | — |
| 2002-03-05 | $7.60 | $8.22 | 2,326,200 | — | — |
| 2002-03-04 | $7.93 | $8.59 | 8,872,000 | — | — |
| 2002-03-01 | $7.72 | $8.35 | 3,061,000 | — | — |
| 2002-02-28 | $7.33 | $7.93 | 4,248,200 | — | — |
| 2002-02-27 | $7.35 | $7.96 | 1,901,200 | — | — |
| 2002-02-26 | $7.22 | $7.82 | 4,725,200 | — | — |
| 2002-02-25 | $7.10 | $7.68 | 2,710,600 | — | — |
| 2002-02-22 | $6.99 | $7.57 | 1,935,800 | — | — |
| 2002-02-21 | $7.15 | $7.74 | 3,412,400 | — | — |
| 2002-02-20 | $7.22 | $7.81 | 2,683,600 | — | — |
| 2002-02-19 | $7.46 | $8.08 | 2,677,400 | — | — |
| 2002-02-15 | $7.85 | $8.50 | 3,593,800 | — | — |
| 2002-02-14 | $7.74 | $8.38 | 8,021,800 | — | — |
| 2002-02-13 | $7.98 | $8.64 | 1,994,400 | — | — |
| 2002-02-12 | $7.68 | $8.32 | 1,895,800 | — | — |
| 2002-02-11 | $7.75 | $8.39 | 1,817,400 | — | — |
| 2002-02-08 | $7.78 | $8.42 | 2,496,600 | — | — |
| 2002-02-07 | $7.66 | $8.29 | 2,876,000 | — | — |
| 2002-02-06 | $7.71 | $8.34 | 3,224,800 | — | — |
| 2002-02-05 | $7.75 | $8.39 | 3,471,200 | — | — |
| 2002-02-04 | $7.76 | $8.40 | 3,411,200 | — | — |
| 2002-02-01 | $7.93 | $8.58 | 1,641,400 | — | — |
| 2002-01-31 | $7.78 | $8.42 | 3,274,400 | — | — |
| 2002-01-30 | $7.53 | $8.15 | 2,591,200 | — | — |
| 2002-01-29 | $7.53 | $8.15 | 3,213,400 | — | — |
| 2002-01-28 | $7.22 | $7.82 | 1,499,400 | — | — |
| 2002-01-25 | $7.40 | $8.01 | 1,342,600 | — | — |
| 2002-01-24 | $7.08 | $7.67 | 2,524,600 | — | — |
| 2002-01-23 | $6.97 | $7.54 | 2,447,600 | — | — |
| 2002-01-22 | $6.82 | $7.38 | 1,485,000 | — | — |
| 2002-01-18 | $6.80 | $7.36 | 1,735,600 | — | — |
| 2002-01-17 | $6.75 | $7.30 | 1,962,200 | — | — |
| 2002-01-16 | $6.73 | $7.28 | 2,827,800 | — | — |
| 2002-01-15 | $6.87 | $7.44 | 2,048,000 | — | — |
| 2002-01-14 | $6.77 | $7.33 | 1,676,000 | — | — |
| 2002-01-11 | $6.85 | $7.41 | 830,000 | — | — |
| 2002-01-10 | $6.80 | $7.36 | 1,553,000 | — | — |
| 2002-01-09 | $6.93 | $7.50 | 2,355,000 | — | — |
| 2002-01-08 | $6.68 | $7.23 | 1,181,400 | — | — |
| 2002-01-07 | $6.88 | $7.44 | 1,730,200 | — | — |
| 2002-01-04 | $6.63 | $7.17 | 1,357,600 | — | — |
| 2002-01-03 | $6.59 | $7.14 | 1,362,000 | — | — |
| 2002-01-02 | $6.64 | $7.19 | 980,800 | — | — |