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
- 1986-09-25 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 | $8.49 | $8.49 | 5,627,600 | — | — |
| 2002-12-30 | $8.50 | $8.50 | 3,813,200 | — | — |
| 2002-12-27 | $8.50 | $8.50 | 3,745,600 | — | — |
| 2002-12-26 | $8.54 | $8.54 | 3,832,400 | — | — |
| 2002-12-24 | $8.53 | $8.53 | 1,511,600 | — | — |
| 2002-12-23 | $8.47 | $8.47 | 4,509,600 | — | — |
| 2002-12-20 | $8.39 | $8.39 | 11,122,000 | — | — |
| 2002-12-19 | $8.09 | $8.09 | 6,505,200 | — | — |
| 2002-12-18 | $8.04 | $8.04 | 6,690,000 | — | — |
| 2002-12-17 | $8.32 | $8.32 | 7,568,400 | — | — |
| 2002-12-16 | $8.37 | $8.37 | 5,858,800 | — | — |
| 2002-12-13 | $8.11 | $8.11 | 6,404,000 | — | — |
| 2002-12-12 | $8.35 | $8.35 | 5,900,800 | — | — |
| 2002-12-11 | $8.37 | $8.37 | 6,413,200 | — | — |
| 2002-12-10 | $8.47 | $8.47 | 5,519,200 | — | — |
| 2002-12-09 | $8.16 | $8.16 | 5,896,800 | — | — |
| 2002-12-06 | $8.50 | $8.50 | 5,883,600 | — | — |
| 2002-12-05 | $8.40 | $8.40 | 5,734,000 | — | — |
| 2002-12-04 | $8.60 | $8.60 | 5,456,400 | — | — |
| 2002-12-03 | $8.55 | $8.55 | 4,843,600 | — | — |
| 2002-12-02 | $8.59 | $8.59 | 6,050,800 | — | — |
| 2002-11-29 | $8.48 | $8.48 | 2,204,000 | — | — |
| 2002-11-27 | $8.54 | $8.54 | 8,968,000 | — | — |
| 2002-11-26 | $8.19 | $8.19 | 6,989,600 | — | — |
| 2002-11-25 | $8.58 | $8.58 | 7,239,200 | — | — |
| 2002-11-22 | $8.68 | $8.68 | 7,037,200 | — | — |
| 2002-11-21 | $8.76 | $8.76 | 12,138,800 | — | — |
| 2002-11-20 | $8.21 | $8.21 | 12,732,800 | — | — |
| 2002-11-19 | $7.82 | $7.82 | 7,747,600 | — | — |
| 2002-11-18 | $7.98 | $7.98 | 7,335,200 | — | — |
| 2002-11-15 | $7.99 | $7.99 | 11,772,400 | — | — |
| 2002-11-14 | $7.49 | $7.49 | 7,095,600 | — | — |
| 2002-11-13 | $7.36 | $7.36 | 8,635,200 | — | — |
| 2002-11-12 | $7.40 | $7.40 | 6,420,400 | — | — |
| 2002-11-11 | $7.38 | $7.38 | 7,484,400 | — | — |
| 2002-11-08 | $7.56 | $7.56 | 6,830,000 | — | — |
| 2002-11-07 | $7.80 | $7.80 | 7,223,600 | — | — |
| 2002-11-06 | $7.97 | $7.96 | 7,380,400 | — | — |
| 2002-11-05 | $8.00 | $8.00 | 6,271,600 | — | — |
| 2002-11-04 | $7.95 | $7.95 | 7,808,800 | — | — |
| 2002-11-01 | $7.85 | $7.85 | 9,187,200 | — | — |
| 2002-10-31 | $7.81 | $7.81 | 7,598,000 | — | — |
| 2002-10-30 | $7.61 | $7.61 | 7,124,800 | — | — |
| 2002-10-29 | $7.36 | $7.36 | 8,432,000 | — | — |
| 2002-10-28 | $7.55 | $7.55 | 8,666,400 | — | — |
| 2002-10-25 | $7.82 | $7.82 | 6,805,600 | — | — |
| 2002-10-24 | $7.40 | $7.40 | 5,812,400 | — | — |
| 2002-10-23 | $7.46 | $7.46 | 7,624,000 | — | — |
| 2002-10-22 | $7.32 | $7.32 | 16,856,000 | — | — |
| 2002-10-21 | $8.01 | $8.01 | 7,379,200 | — | — |
| 2002-10-18 | $7.61 | $7.61 | 6,866,400 | — | — |
| 2002-10-17 | $7.82 | $7.82 | 7,797,600 | — | — |
| 2002-10-16 | $7.24 | $7.24 | 6,585,200 | — | — |
| 2002-10-15 | $7.35 | $7.35 | 9,544,000 | — | — |
| 2002-10-14 | $6.99 | $6.99 | 6,578,000 | — | — |
| 2002-10-11 | $6.92 | $6.92 | 10,842,800 | — | — |
| 2002-10-10 | $6.54 | $6.54 | 13,017,600 | — | — |
| 2002-10-09 | $5.95 | $5.95 | 12,198,800 | — | — |
| 2002-10-08 | $6.07 | $6.07 | 11,727,200 | — | — |
| 2002-10-07 | $5.67 | $5.67 | 12,304,400 | — | — |
| 2002-10-04 | $5.65 | $5.65 | 19,142,000 | — | — |
| 2002-10-03 | $5.90 | $5.90 | 23,152,000 | — | — |
| 2002-10-02 | $6.81 | $6.81 | 10,116,400 | — | — |
| 2002-10-01 | $7.27 | $7.26 | 8,558,000 | — | — |
| 2002-09-30 | $7.02 | $7.02 | 9,605,200 | — | — |
| 2002-09-27 | $7.14 | $7.14 | 8,853,200 | — | — |
| 2002-09-26 | $7.20 | $7.20 | 13,625,200 | — | — |
| 2002-09-25 | $7.03 | $7.03 | 24,972,000 | — | — |
| 2002-09-24 | $7.40 | $7.40 | 12,379,600 | — | — |
| 2002-09-23 | $7.65 | $7.65 | 7,771,200 | — | — |
| 2002-09-20 | $7.84 | $7.84 | 13,918,400 | — | — |
| 2002-09-19 | $7.85 | $7.85 | 10,730,400 | — | — |
| 2002-09-18 | $8.39 | $8.39 | 7,299,200 | — | — |
| 2002-09-17 | $8.23 | $8.23 | 5,178,400 | — | — |
| 2002-09-16 | $8.33 | $8.33 | 4,836,000 | — | — |
| 2002-09-13 | $8.42 | $8.42 | 6,162,400 | — | — |
| 2002-09-12 | $8.38 | $8.38 | 4,235,200 | — | — |
| 2002-09-11 | $8.71 | $8.71 | 5,556,400 | — | — |
| 2002-09-10 | $8.74 | $8.74 | 5,844,000 | — | — |
| 2002-09-09 | $8.68 | $8.68 | 4,822,800 | — | — |
| 2002-09-06 | $8.67 | $8.67 | 7,515,200 | — | — |
| 2002-09-05 | $8.26 | $8.26 | 15,460,800 | — | — |
| 2002-09-04 | $8.86 | $8.86 | 6,281,600 | — | — |
| 2002-09-03 | $8.63 | $8.63 | 6,686,400 | — | — |
| 2002-08-30 | $9.20 | $9.20 | 4,048,400 | — | — |
| 2002-08-29 | $9.21 | $9.21 | 8,938,000 | — | — |
| 2002-08-28 | $9.00 | $9.00 | 5,492,400 | — | — |
| 2002-08-27 | $9.32 | $9.32 | 5,708,400 | — | — |
| 2002-08-26 | $9.67 | $9.67 | 4,159,200 | — | — |
| 2002-08-23 | $9.46 | $9.46 | 6,036,800 | — | — |
| 2002-08-22 | $9.81 | $9.81 | 7,281,600 | — | — |
| 2002-08-21 | $9.36 | $9.36 | 5,809,200 | — | — |
| 2002-08-20 | $9.24 | $9.24 | 7,454,400 | — | — |
| 2002-08-19 | $9.64 | $9.64 | 4,289,600 | — | — |
| 2002-08-16 | $9.45 | $9.45 | 5,115,200 | — | — |
| 2002-08-15 | $9.25 | $9.25 | 9,463,200 | — | — |
| 2002-08-14 | $9.04 | $9.04 | 7,797,200 | — | — |
| 2002-08-13 | $8.29 | $8.29 | 7,316,000 | — | — |
| 2002-08-12 | $8.59 | $8.59 | 3,926,400 | — | — |
| 2002-08-09 | $8.60 | $8.60 | 7,335,200 | — | — |
| 2002-08-08 | $8.81 | $8.81 | 6,320,400 | — | — |
| 2002-08-07 | $8.51 | $8.51 | 8,138,000 | — | — |
| 2002-08-06 | $8.42 | $8.42 | 9,445,600 | — | — |
| 2002-08-05 | $7.88 | $7.88 | 5,021,600 | — | — |
| 2002-08-02 | $8.10 | $8.10 | 6,755,600 | — | — |
| 2002-08-01 | $8.33 | $8.33 | 7,579,200 | — | — |
| 2002-07-31 | $8.60 | $8.60 | 9,309,200 | — | — |
| 2002-07-30 | $8.56 | $8.56 | 8,162,800 | — | — |
| 2002-07-29 | $8.49 | $8.49 | 7,958,400 | — | — |
| 2002-07-26 | $8.04 | $8.04 | 9,768,000 | — | — |
| 2002-07-25 | $7.90 | $7.90 | 11,803,200 | — | — |
| 2002-07-24 | $8.11 | $8.11 | 12,390,000 | — | — |
| 2002-07-23 | $7.63 | $7.63 | 11,520,800 | — | — |
| 2002-07-22 | $7.85 | $7.85 | 10,640,400 | — | — |
| 2002-07-19 | $8.08 | $8.08 | 9,950,000 | — | — |
| 2002-07-18 | $8.18 | $8.18 | 12,234,400 | — | — |
| 2002-07-17 | $8.90 | $8.90 | 10,754,800 | — | — |
| 2002-07-16 | $8.68 | $8.68 | 11,780,800 | — | — |
| 2002-07-15 | $8.40 | $8.40 | 12,143,600 | — | — |
| 2002-07-12 | $8.33 | $8.33 | 8,091,200 | — | — |
| 2002-07-11 | $8.46 | $8.46 | 9,934,400 | — | — |
| 2002-07-10 | $8.06 | $8.06 | 12,932,800 | — | — |
| 2002-07-09 | $8.43 | $8.43 | 7,536,800 | — | — |
| 2002-07-08 | $8.60 | $8.60 | 9,127,200 | — | — |
| 2002-07-05 | $9.24 | $9.24 | 3,492,400 | — | — |
| 2002-07-03 | $8.77 | $8.77 | 6,754,000 | — | — |
| 2002-07-02 | $8.55 | $8.55 | 9,752,800 | — | — |
| 2002-07-01 | $8.83 | $8.83 | 7,332,800 | — | — |
| 2002-06-28 | $9.18 | $9.18 | 9,771,200 | — | — |
| 2002-06-27 | $9.03 | $9.03 | 10,390,000 | — | — |
| 2002-06-26 | $8.95 | $8.95 | 15,734,800 | — | — |
| 2002-06-25 | $8.79 | $8.79 | 9,686,800 | — | — |
| 2002-06-24 | $9.06 | $9.06 | 13,794,400 | — | — |
| 2002-06-21 | $9.02 | $9.02 | 11,691,600 | — | — |
| 2002-06-20 | $9.36 | $9.36 | 8,148,000 | — | — |
| 2002-06-19 | $9.49 | $9.49 | 6,346,400 | — | — |
| 2002-06-18 | $9.68 | $9.68 | 10,550,000 | — | — |
| 2002-06-17 | $9.93 | $9.93 | 8,094,800 | — | — |
| 2002-06-14 | $9.86 | $9.86 | 15,671,200 | — | — |
| 2002-06-13 | $9.45 | $9.45 | 6,842,400 | — | — |
| 2002-06-12 | $9.72 | $9.72 | 13,920,800 | — | — |
| 2002-06-11 | $9.90 | $9.90 | 7,667,200 | — | — |
| 2002-06-10 | $10.36 | $10.36 | 6,537,200 | — | — |
| 2002-06-07 | $10.47 | $10.47 | 7,523,200 | — | — |
| 2002-06-06 | $10.32 | $10.32 | 6,827,600 | — | — |
| 2002-06-05 | $10.49 | $10.49 | 7,570,000 | — | — |
| 2002-06-04 | $10.57 | $10.57 | 6,305,600 | — | — |
| 2002-06-03 | $10.54 | $10.54 | 5,732,000 | — | — |
| 2002-05-31 | $10.64 | $10.64 | 9,604,800 | — | — |
| 2002-05-30 | $10.51 | $10.51 | 5,428,400 | — | — |
| 2002-05-29 | $10.42 | $10.42 | 4,168,400 | — | — |
| 2002-05-28 | $10.49 | $10.49 | 4,511,600 | — | — |
| 2002-05-24 | $10.54 | $10.54 | 5,415,600 | — | — |
| 2002-05-23 | $10.90 | $10.90 | 6,040,000 | — | — |
| 2002-05-22 | $10.66 | $10.66 | 7,337,200 | — | — |
| 2002-05-21 | $10.71 | $10.71 | 10,660,000 | — | — |
| 2002-05-20 | $10.91 | $10.91 | 13,953,600 | — | — |
| 2002-05-17 | $11.45 | $11.45 | 4,648,400 | — | — |
| 2002-05-16 | $11.50 | $11.50 | 5,428,800 | — | — |
| 2002-05-15 | $11.37 | $11.37 | 9,956,000 | — | — |
| 2002-05-14 | $11.15 | $11.15 | 8,520,400 | — | — |
| 2002-05-13 | $11.17 | $11.17 | 5,537,600 | — | — |
| 2002-05-10 | $10.77 | $10.77 | 4,814,400 | — | — |
| 2002-05-09 | $10.89 | $10.89 | 4,840,800 | — | — |
| 2002-05-08 | $11.17 | $11.17 | 8,622,800 | — | — |
| 2002-05-07 | $10.93 | $10.93 | 7,112,800 | — | — |
| 2002-05-06 | $10.80 | $10.80 | 4,557,200 | — | — |
| 2002-05-03 | $10.89 | $10.89 | 5,766,800 | — | — |
| 2002-05-02 | $11.04 | $11.04 | 6,152,400 | — | — |
| 2002-05-01 | $11.20 | $11.20 | 6,094,400 | — | — |
| 2002-04-30 | $11.12 | $11.12 | 7,750,800 | — | — |
| 2002-04-29 | $10.71 | $10.71 | 5,925,200 | — | — |
| 2002-04-26 | $10.82 | $10.82 | 8,216,400 | — | — |
| 2002-04-25 | $10.97 | $10.97 | 6,664,400 | — | — |
| 2002-04-24 | $10.90 | $10.90 | 5,888,400 | — | — |
| 2002-04-23 | $10.70 | $10.70 | 7,729,600 | — | — |
| 2002-04-22 | $10.58 | $10.58 | 9,798,000 | — | — |
| 2002-04-19 | $10.73 | $10.73 | 9,020,800 | — | — |
| 2002-04-18 | $10.32 | $10.32 | 9,355,200 | — | — |
| 2002-04-17 | $10.24 | $10.24 | 8,763,600 | — | — |
| 2002-04-16 | $10.50 | $10.50 | 10,333,200 | — | — |
| 2002-04-15 | $10.54 | $10.54 | 3,788,800 | — | — |
| 2002-04-12 | $10.60 | $10.60 | 6,625,600 | — | — |
| 2002-04-11 | $10.53 | $10.53 | 5,369,600 | — | — |
| 2002-04-10 | $10.76 | $10.76 | 10,360,000 | — | — |
| 2002-04-09 | $10.66 | $10.66 | 10,772,000 | — | — |
| 2002-04-08 | $11.25 | $11.25 | 5,412,000 | — | — |
| 2002-04-05 | $11.00 | $11.00 | 9,944,000 | — | — |
| 2002-04-04 | $11.20 | $11.20 | 5,757,200 | — | — |
| 2002-04-03 | $11.26 | $11.26 | 5,754,000 | — | — |
| 2002-04-02 | $11.36 | $11.36 | 5,570,400 | — | — |
| 2002-04-01 | $11.52 | $11.52 | 4,589,200 | — | — |
| 2002-03-28 | $11.50 | $11.50 | 4,061,200 | — | — |
| 2002-03-27 | $11.46 | $11.46 | 5,495,600 | — | — |
| 2002-03-26 | $11.57 | $11.57 | 5,062,400 | — | — |
| 2002-03-25 | $11.30 | $11.30 | 5,753,600 | — | — |
| 2002-03-22 | $11.36 | $11.36 | 4,744,400 | — | — |
| 2002-03-21 | $11.48 | $11.48 | 3,826,800 | — | — |
| 2002-03-20 | $11.37 | $11.37 | 5,182,400 | — | — |
| 2002-03-19 | $11.65 | $11.65 | 2,836,000 | — | — |
| 2002-03-18 | $11.62 | $11.62 | 7,167,600 | — | — |
| 2002-03-15 | $11.49 | $11.49 | 8,268,400 | — | — |
| 2002-03-14 | $11.21 | $11.21 | 4,211,200 | — | — |
| 2002-03-13 | $11.22 | $11.22 | 5,139,600 | — | — |
| 2002-03-12 | $11.49 | $11.49 | 5,879,200 | — | — |
| 2002-03-11 | $11.41 | $11.41 | 6,650,000 | — | — |
| 2002-03-08 | $11.16 | $11.16 | 9,006,800 | — | — |
| 2002-03-07 | $11.23 | $11.23 | 8,994,800 | — | — |
| 2002-03-06 | $11.00 | $11.00 | 4,764,000 | — | — |
| 2002-03-05 | $10.82 | $10.82 | 8,380,000 | — | — |
| 2002-03-04 | $11.11 | $11.11 | 9,886,800 | — | — |
| 2002-03-01 | $10.98 | $10.98 | 6,174,000 | — | — |
| 2002-02-28 | $10.69 | $10.69 | 8,417,600 | — | — |
| 2002-02-27 | $10.40 | $10.40 | 3,969,200 | — | — |
| 2002-02-26 | $10.54 | $10.54 | 6,509,600 | — | — |
| 2002-02-25 | $10.73 | $10.73 | 5,450,000 | — | — |
| 2002-02-22 | $10.43 | $10.43 | 6,202,000 | — | — |
| 2002-02-21 | $9.97 | $9.97 | 4,557,200 | — | — |
| 2002-02-20 | $10.20 | $10.20 | 3,839,200 | — | — |
| 2002-02-19 | $9.98 | $9.98 | 5,323,600 | — | — |
| 2002-02-15 | $10.28 | $10.28 | 2,951,600 | — | — |
| 2002-02-14 | $10.43 | $10.43 | 4,074,800 | — | — |
| 2002-02-13 | $10.39 | $10.39 | 3,894,400 | — | — |
| 2002-02-12 | $10.27 | $10.27 | 5,399,600 | — | — |
| 2002-02-11 | $10.30 | $10.30 | 6,990,400 | — | — |
| 2002-02-08 | $10.60 | $10.60 | 6,391,600 | — | — |
| 2002-02-07 | $10.31 | $10.31 | 5,310,000 | — | — |
| 2002-02-06 | $10.50 | $10.50 | 6,556,000 | — | — |
| 2002-02-05 | $10.41 | $10.41 | 6,244,400 | — | — |
| 2002-02-04 | $10.28 | $10.28 | 6,608,400 | — | — |
| 2002-02-01 | $10.22 | $10.22 | 6,724,800 | — | — |
| 2002-01-31 | $10.61 | $10.61 | 4,245,200 | — | — |
| 2002-01-30 | $10.47 | $10.47 | 5,638,400 | — | — |
| 2002-01-29 | $10.24 | $10.24 | 6,810,400 | — | — |
| 2002-01-28 | $10.59 | $10.59 | 4,998,000 | — | — |
| 2002-01-25 | $10.63 | $10.63 | 3,931,200 | — | — |
| 2002-01-24 | $10.81 | $10.81 | 7,797,200 | — | — |
| 2002-01-23 | $10.83 | $10.83 | 8,230,400 | — | — |
| 2002-01-22 | $10.40 | $10.40 | 6,742,000 | — | — |
| 2002-01-18 | $10.50 | $10.50 | 6,459,200 | — | — |
| 2002-01-17 | $10.80 | $10.80 | 6,976,400 | — | — |
| 2002-01-16 | $10.43 | $10.43 | 5,508,000 | — | — |
| 2002-01-15 | $10.72 | $10.72 | 4,385,600 | — | — |
| 2002-01-14 | $10.38 | $10.38 | 3,794,400 | — | — |
| 2002-01-11 | $10.50 | $10.50 | 5,642,000 | — | — |
| 2002-01-10 | $10.43 | $10.43 | 7,234,400 | — | — |
| 2002-01-09 | $10.39 | $10.39 | 5,334,800 | — | — |
| 2002-01-08 | $10.54 | $10.54 | 3,146,800 | — | — |
| 2002-01-07 | $10.55 | $10.55 | 7,717,200 | — | — |
| 2002-01-04 | $10.46 | $10.46 | 7,230,800 | — | — |
| 2002-01-03 | $10.63 | $10.63 | 12,130,400 | — | — |
| 2002-01-02 | $10.72 | $10.72 | 7,925,600 | — | — |