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
- 1994-03-18 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 | $6.17 | $6.17 | 8,577,065 | — | — |
| 2002-12-30 | $6.10 | $6.10 | 10,410,315 | — | — |
| 2002-12-27 | $6.40 | $6.40 | 5,030,657 | — | — |
| 2002-12-26 | $6.56 | $6.56 | 6,496,329 | — | — |
| 2002-12-24 | $6.52 | $6.52 | 3,360,097 | — | — |
| 2002-12-23 | $6.50 | $6.50 | 7,760,960 | — | — |
| 2002-12-20 | $6.48 | $6.48 | 11,669,240 | — | — |
| 2002-12-19 | $6.26 | $6.26 | 11,331,784 | — | — |
| 2002-12-18 | $6.43 | $6.43 | 15,167,477 | — | — |
| 2002-12-17 | $7.01 | $7.01 | 9,669,318 | — | — |
| 2002-12-16 | $7.04 | $7.04 | 10,254,658 | — | — |
| 2002-12-13 | $6.84 | $6.84 | 12,582,216 | — | — |
| 2002-12-12 | $7.37 | $7.37 | 15,772,059 | — | — |
| 2002-12-11 | $7.14 | $7.14 | 13,421,013 | — | — |
| 2002-12-10 | $7.02 | $7.02 | 12,525,420 | — | — |
| 2002-12-09 | $6.93 | $6.93 | 20,457,032 | — | — |
| 2002-12-06 | $7.60 | $7.60 | 11,882,223 | — | — |
| 2002-12-05 | $7.57 | $7.57 | 11,906,640 | — | — |
| 2002-12-04 | $7.84 | $7.84 | 19,185,766 | — | — |
| 2002-12-03 | $8.38 | $8.38 | 13,504,481 | — | — |
| 2002-12-02 | $8.79 | $8.79 | 18,864,765 | — | — |
| 2002-11-29 | $8.30 | $8.30 | 4,225,964 | — | — |
| 2002-11-27 | $8.40 | $8.40 | 9,740,313 | — | — |
| 2002-11-26 | $8.30 | $8.30 | 15,702,391 | — | — |
| 2002-11-25 | $8.93 | $8.93 | 19,767,788 | — | — |
| 2002-11-22 | $8.40 | $8.40 | 27,748,366 | — | — |
| 2002-11-21 | $7.91 | $7.91 | 27,007,369 | — | — |
| 2002-11-20 | $7.14 | $7.14 | 10,392,533 | — | — |
| 2002-11-19 | $6.65 | $6.65 | 13,928,457 | — | — |
| 2002-11-18 | $7.07 | $7.07 | 14,487,921 | — | — |
| 2002-11-15 | $7.14 | $7.14 | 9,387,596 | — | — |
| 2002-11-14 | $7.20 | $7.20 | 11,993,028 | — | — |
| 2002-11-13 | $6.38 | $6.38 | 8,617,007 | — | — |
| 2002-11-12 | $6.28 | $6.28 | 13,132,390 | — | — |
| 2002-11-11 | $6.03 | $6.03 | 9,162,404 | — | — |
| 2002-11-08 | $6.28 | $6.28 | 13,929,652 | — | — |
| 2002-11-07 | $6.84 | $6.84 | 12,454,559 | — | — |
| 2002-11-06 | $7.53 | $7.53 | 13,192,769 | — | — |
| 2002-11-05 | $7.28 | $7.28 | 12,099,851 | — | — |
| 2002-11-04 | $7.35 | $7.35 | 24,001,051 | — | — |
| 2002-11-01 | $6.73 | $6.73 | 12,430,009 | — | — |
| 2002-10-31 | $6.30 | $6.30 | 12,366,180 | — | — |
| 2002-10-30 | $6.38 | $6.38 | 17,567,224 | — | — |
| 2002-10-29 | $5.95 | $5.95 | 11,891,911 | — | — |
| 2002-10-28 | $6.22 | $6.22 | 12,033,767 | — | — |
| 2002-10-25 | $6.36 | $6.36 | 19,788,224 | — | — |
| 2002-10-24 | $6.42 | $6.42 | 19,341,290 | — | — |
| 2002-10-23 | $6.77 | $6.77 | 12,382,237 | — | — |
| 2002-10-22 | $6.20 | $6.20 | 13,053,964 | — | — |
| 2002-10-21 | $6.40 | $6.40 | 11,948,573 | — | — |
| 2002-10-18 | $5.88 | $5.88 | 11,421,754 | — | — |
| 2002-10-17 | $5.88 | $5.88 | 16,954,681 | — | — |
| 2002-10-16 | $5.37 | $5.37 | 9,926,624 | — | — |
| 2002-10-15 | $5.98 | $5.98 | 22,533,522 | — | — |
| 2002-10-14 | $5.38 | $5.38 | 6,915,395 | — | — |
| 2002-10-11 | $5.32 | $5.32 | 14,906,191 | — | — |
| 2002-10-10 | $5.00 | $5.00 | 21,065,063 | — | — |
| 2002-10-09 | $4.56 | $4.56 | 15,156,463 | — | — |
| 2002-10-08 | $4.42 | $4.42 | 15,839,868 | — | — |
| 2002-10-07 | $4.45 | $4.45 | 12,204,950 | — | — |
| 2002-10-04 | $4.86 | $4.86 | 16,124,244 | — | — |
| 2002-10-03 | $5.41 | $5.41 | 13,503,817 | — | — |
| 2002-10-02 | $5.28 | $5.28 | 19,955,161 | — | — |
| 2002-10-01 | $5.85 | $5.85 | 13,494,794 | — | — |
| 2002-09-30 | $5.25 | $5.25 | 13,525,713 | — | — |
| 2002-09-27 | $5.43 | $5.43 | 9,812,900 | — | — |
| 2002-09-26 | $5.60 | $5.60 | 14,633,493 | — | — |
| 2002-09-25 | $5.88 | $5.88 | 17,199,911 | — | — |
| 2002-09-24 | $5.24 | $5.24 | 11,785,352 | — | — |
| 2002-09-23 | $5.06 | $5.06 | 11,196,164 | — | — |
| 2002-09-20 | $5.37 | $5.37 | 13,389,165 | — | — |
| 2002-09-19 | $5.30 | $5.30 | 13,296,673 | — | — |
| 2002-09-18 | $5.76 | $5.76 | 18,534,740 | — | — |
| 2002-09-17 | $6.31 | $6.31 | 8,336,612 | — | — |
| 2002-09-16 | $6.43 | $6.43 | 6,209,298 | — | — |
| 2002-09-13 | $6.65 | $6.65 | 7,953,905 | — | — |
| 2002-09-12 | $6.83 | $6.83 | 6,772,345 | — | — |
| 2002-09-11 | $7.29 | $7.29 | 8,600,022 | — | — |
| 2002-09-10 | $7.20 | $7.20 | 9,568,334 | — | — |
| 2002-09-09 | $7.05 | $7.05 | 8,174,055 | — | — |
| 2002-09-06 | $7.04 | $7.04 | 9,214,423 | — | — |
| 2002-09-05 | $6.46 | $6.46 | 8,754,219 | — | — |
| 2002-09-04 | $6.79 | $6.79 | 9,762,606 | — | — |
| 2002-09-03 | $6.66 | $6.66 | 13,191,044 | — | — |
| 2002-08-30 | $7.14 | $7.14 | 11,953,218 | — | — |
| 2002-08-29 | $7.17 | $7.17 | 12,752,603 | — | — |
| 2002-08-28 | $7.04 | $7.04 | 11,549,810 | — | — |
| 2002-08-27 | $6.87 | $6.87 | 9,501,055 | — | — |
| 2002-08-26 | $7.31 | $7.31 | 11,675,875 | — | — |
| 2002-08-23 | $7.20 | $7.20 | 12,665,817 | — | — |
| 2002-08-22 | $7.73 | $7.73 | 17,320,933 | — | — |
| 2002-08-21 | $7.19 | $7.19 | 10,443,357 | — | — |
| 2002-08-20 | $7.05 | $7.05 | 10,097,674 | — | — |
| 2002-08-19 | $7.18 | $7.18 | 10,083,210 | — | — |
| 2002-08-16 | $6.87 | $6.87 | 10,250,279 | — | — |
| 2002-08-15 | $6.71 | $6.71 | 17,845,496 | — | — |
| 2002-08-14 | $6.40 | $6.40 | 11,336,826 | — | — |
| 2002-08-13 | $5.73 | $5.73 | 12,434,521 | — | — |
| 2002-08-12 | $5.92 | $5.92 | 6,124,105 | — | — |
| 2002-08-09 | $5.87 | $5.87 | 14,727,710 | — | — |
| 2002-08-08 | $6.17 | $6.17 | 20,037,435 | — | — |
| 2002-08-07 | $6.00 | $6.00 | 13,584,366 | — | — |
| 2002-08-06 | $5.79 | $5.79 | 17,180,138 | — | — |
| 2002-08-05 | $5.52 | $5.52 | 8,627,623 | — | — |
| 2002-08-02 | $5.77 | $5.77 | 9,215,882 | — | — |
| 2002-08-01 | $6.02 | $6.02 | 17,307,796 | — | — |
| 2002-07-31 | $5.97 | $5.97 | 10,039,551 | — | — |
| 2002-07-30 | $5.96 | $5.96 | 14,205,137 | — | — |
| 2002-07-29 | $5.70 | $5.70 | 11,454,399 | — | — |
| 2002-07-26 | $5.30 | $5.30 | 11,215,937 | — | — |
| 2002-07-25 | $5.20 | $5.20 | 23,529,966 | — | — |
| 2002-07-24 | $5.88 | $5.88 | 27,071,331 | — | — |
| 2002-07-23 | $5.37 | $5.37 | 19,971,350 | — | — |
| 2002-07-22 | $5.95 | $5.95 | 19,825,778 | — | — |
| 2002-07-19 | $5.96 | $5.96 | 15,642,278 | — | — |
| 2002-07-18 | $6.43 | $6.43 | 19,272,154 | — | — |
| 2002-07-17 | $6.44 | $6.44 | 22,551,834 | — | — |
| 2002-07-16 | $6.37 | $6.37 | 16,352,488 | — | — |
| 2002-07-15 | $6.97 | $6.97 | 16,303,787 | — | — |
| 2002-07-12 | $6.42 | $6.42 | 18,492,807 | — | — |
| 2002-07-11 | $6.13 | $6.13 | 23,644,619 | — | — |
| 2002-07-10 | $5.29 | $5.29 | 12,390,066 | — | — |
| 2002-07-09 | $5.61 | $5.61 | 12,808,337 | — | — |
| 2002-07-08 | $5.65 | $5.65 | 16,331,522 | — | — |
| 2002-07-05 | $6.39 | $6.39 | 14,728,373 | — | — |
| 2002-07-03 | $5.48 | $5.48 | 30,743,803 | — | — |
| 2002-07-02 | $4.49 | $4.49 | 32,287,768 | — | — |
| 2002-07-01 | $4.43 | $4.43 | 24,759,697 | — | — |
| 2002-06-28 | $5.37 | $5.37 | 19,994,573 | — | — |
| 2002-06-27 | $5.95 | $5.95 | 17,154,660 | — | — |
| 2002-06-26 | $5.97 | $5.97 | 20,768,346 | — | — |
| 2002-06-25 | $6.52 | $6.52 | 13,608,518 | — | — |
| 2002-06-24 | $6.73 | $6.73 | 15,846,503 | — | — |
| 2002-06-21 | $6.28 | $6.28 | 11,867,759 | — | — |
| 2002-06-20 | $6.08 | $6.08 | 11,401,717 | — | — |
| 2002-06-19 | $6.75 | $6.75 | 10,195,076 | — | — |
| 2002-06-18 | $7.05 | $7.05 | 11,351,689 | — | — |
| 2002-06-17 | $7.50 | $7.50 | 11,069,701 | — | — |
| 2002-06-14 | $7.19 | $7.19 | 16,886,739 | — | — |
| 2002-06-13 | $6.94 | $6.94 | 14,872,087 | — | — |
| 2002-06-12 | $7.12 | $7.12 | 14,632,431 | — | — |
| 2002-06-11 | $7.08 | $7.08 | 11,470,853 | — | — |
| 2002-06-10 | $7.40 | $7.40 | 21,342,008 | — | — |
| 2002-06-07 | $7.03 | $7.03 | 43,579,211 | — | — |
| 2002-06-06 | $7.16 | $7.16 | 32,078,102 | — | — |
| 2002-06-05 | $8.33 | $8.33 | 31,766,257 | — | — |
| 2002-06-04 | $7.45 | $7.45 | 62,524,923 | — | — |
| 2002-06-03 | $9.28 | $9.28 | 11,765,049 | — | — |
| 2002-05-31 | $9.97 | $9.97 | 8,331,702 | — | — |
| 2002-05-30 | $10.17 | $10.17 | 10,561,726 | — | — |
| 2002-05-29 | $10.24 | $10.24 | 7,642,591 | — | — |
| 2002-05-28 | $10.81 | $10.81 | 6,930,125 | — | — |
| 2002-05-24 | $10.97 | $10.97 | 6,592,934 | — | — |
| 2002-05-23 | $11.24 | $11.24 | 7,527,275 | — | — |
| 2002-05-22 | $11.08 | $11.08 | 11,332,845 | — | — |
| 2002-05-21 | $10.84 | $10.84 | 8,085,013 | — | — |
| 2002-05-20 | $11.30 | $11.30 | 7,712,922 | — | — |
| 2002-05-17 | $11.83 | $11.83 | 13,969,594 | — | — |
| 2002-05-16 | $12.15 | $12.15 | 7,940,105 | — | — |
| 2002-05-15 | $12.09 | $12.09 | 15,927,583 | — | — |
| 2002-05-14 | $11.61 | $11.61 | 13,760,990 | — | — |
| 2002-05-13 | $10.62 | $10.62 | 8,388,763 | — | — |
| 2002-05-10 | $9.92 | $9.92 | 10,873,305 | — | — |
| 2002-05-09 | $10.50 | $10.50 | 10,194,147 | — | — |
| 2002-05-08 | $10.85 | $10.85 | 16,206,784 | — | — |
| 2002-05-07 | $9.46 | $9.46 | 10,026,281 | — | — |
| 2002-05-06 | $9.50 | $9.50 | 8,871,526 | — | — |
| 2002-05-03 | $9.42 | $9.42 | 12,379,583 | — | — |
| 2002-05-02 | $9.77 | $9.77 | 13,803,321 | — | — |
| 2002-05-01 | $10.26 | $10.26 | 12,643,258 | — | — |
| 2002-04-30 | $10.44 | $10.44 | 13,802,525 | — | — |
| 2002-04-29 | $10.47 | $10.47 | 9,716,692 | — | — |
| 2002-04-26 | $10.14 | $10.14 | 20,205,964 | — | — |
| 2002-04-25 | $10.15 | $10.15 | 27,652,424 | — | — |
| 2002-04-24 | $10.76 | $10.76 | 19,974,933 | — | — |
| 2002-04-23 | $11.39 | $11.39 | 11,930,128 | — | — |
| 2002-04-22 | $11.55 | $11.55 | 14,314,482 | — | — |
| 2002-04-19 | $12.36 | $12.36 | 7,725,263 | — | — |
| 2002-04-18 | $12.45 | $12.45 | 8,977,155 | — | — |
| 2002-04-17 | $12.82 | $12.82 | 12,815,370 | — | — |
| 2002-04-16 | $13.23 | $13.23 | 12,438,502 | — | — |
| 2002-04-15 | $12.22 | $12.22 | 7,533,379 | — | — |
| 2002-04-12 | $12.01 | $12.01 | 10,159,512 | — | — |
| 2002-04-11 | $11.76 | $11.76 | 12,929,890 | — | — |
| 2002-04-10 | $11.64 | $11.64 | 24,072,045 | — | — |
| 2002-04-09 | $12.36 | $12.36 | 17,126,527 | — | — |
| 2002-04-08 | $13.23 | $13.23 | 11,422,551 | — | — |
| 2002-04-05 | $13.49 | $13.49 | 8,921,421 | — | — |
| 2002-04-04 | $13.76 | $13.76 | 10,703,980 | — | — |
| 2002-04-03 | $13.45 | $13.45 | 11,206,117 | — | — |
| 2002-04-02 | $13.64 | $13.64 | 9,473,055 | — | — |
| 2002-04-01 | $14.28 | $14.28 | 8,673,936 | — | — |
| 2002-03-28 | $13.75 | $13.75 | 9,692,143 | — | — |
| 2002-03-27 | $13.55 | $13.55 | 11,018,081 | — | — |
| 2002-03-26 | $13.11 | $13.11 | 11,258,932 | — | — |
| 2002-03-25 | $12.90 | $12.90 | 13,161,850 | — | — |
| 2002-03-22 | $13.44 | $13.44 | 13,781,824 | — | — |
| 2002-03-21 | $13.37 | $13.37 | 13,028,619 | — | — |
| 2002-03-20 | $12.52 | $12.52 | 16,627,974 | — | — |
| 2002-03-19 | $12.80 | $12.80 | 13,742,147 | — | — |
| 2002-03-18 | $12.74 | $12.74 | 21,017,424 | — | — |
| 2002-03-15 | $12.56 | $12.56 | 14,901,812 | — | — |
| 2002-03-14 | $12.52 | $12.52 | 23,940,142 | — | — |
| 2002-03-13 | $12.68 | $12.68 | 21,399,600 | — | — |
| 2002-03-12 | $13.81 | $13.81 | 19,795,390 | — | — |
| 2002-03-11 | $14.79 | $14.79 | 12,231,888 | — | — |
| 2002-03-08 | $15.23 | $15.23 | 20,266,873 | — | — |
| 2002-03-07 | $14.33 | $14.33 | 19,703,561 | — | — |
| 2002-03-06 | $14.14 | $14.14 | 15,267,799 | — | — |
| 2002-03-05 | $13.74 | $13.74 | 27,195,936 | — | — |
| 2002-03-04 | $12.96 | $12.96 | 27,221,415 | — | — |
| 2002-03-01 | $11.37 | $11.37 | 16,645,225 | — | — |
| 2002-02-28 | $10.81 | $10.81 | 19,014,318 | — | — |
| 2002-02-27 | $11.45 | $11.45 | 19,723,334 | — | — |
| 2002-02-26 | $11.34 | $11.34 | 41,282,307 | — | — |
| 2002-02-25 | $12.05 | $12.05 | 27,958,563 | — | — |
| 2002-02-22 | $11.81 | $11.81 | 34,410,702 | — | — |
| 2002-02-21 | $12.28 | $12.28 | 12,299,432 | — | — |
| 2002-02-20 | $12.83 | $12.83 | 11,085,493 | — | — |
| 2002-02-19 | $12.90 | $12.90 | 15,858,977 | — | — |
| 2002-02-15 | $13.35 | $13.35 | 10,832,036 | — | — |
| 2002-02-14 | $13.65 | $13.65 | 22,129,981 | — | — |
| 2002-02-13 | $13.17 | $13.17 | 26,752,055 | — | — |
| 2002-02-12 | $13.72 | $13.72 | 25,553,243 | — | — |
| 2002-02-11 | $14.39 | $14.39 | 18,171,805 | — | — |
| 2002-02-08 | $14.79 | $14.79 | 11,619,477 | — | — |
| 2002-02-07 | $14.25 | $14.25 | 14,461,513 | — | — |
| 2002-02-06 | $14.35 | $14.35 | 24,732,493 | — | — |
| 2002-02-05 | $14.49 | $14.49 | 13,617,807 | — | — |
| 2002-02-04 | $15.30 | $15.30 | 12,439,033 | — | — |
| 2002-02-01 | $16.50 | $16.50 | 15,058,796 | — | — |
| 2002-01-31 | $16.73 | $16.73 | 11,454,266 | — | — |
| 2002-01-30 | $16.57 | $16.57 | 15,812,001 | — | — |
| 2002-01-29 | $16.93 | $16.93 | 13,012,960 | — | — |
| 2002-01-28 | $17.57 | $17.57 | 9,955,419 | — | — |
| 2002-01-25 | $17.05 | $17.05 | 19,300,552 | — | — |
| 2002-01-24 | $17.65 | $17.65 | 17,161,295 | — | — |
| 2002-01-23 | $17.87 | $17.87 | 19,761,949 | — | — |
| 2002-01-22 | $16.42 | $16.42 | 11,719,931 | — | — |
| 2002-01-18 | $17.39 | $17.39 | 8,141,676 | — | — |
| 2002-01-17 | $18.05 | $18.05 | 10,535,849 | — | — |
| 2002-01-16 | $17.37 | $17.37 | 15,278,813 | — | — |
| 2002-01-15 | $18.52 | $18.52 | 14,170,768 | — | — |
| 2002-01-14 | $17.61 | $17.61 | 17,012,671 | — | — |
| 2002-01-11 | $18.31 | $18.31 | 14,767,254 | — | — |
| 2002-01-10 | $19.70 | $19.70 | 11,240,354 | — | — |
| 2002-01-09 | $19.56 | $19.56 | 15,682,221 | — | — |
| 2002-01-08 | $19.40 | $19.40 | 25,589,470 | — | — |
| 2002-01-07 | $20.35 | $20.35 | 15,467,247 | — | — |
| 2002-01-04 | $20.37 | $20.37 | 11,136,582 | — | — |
| 2002-01-03 | $20.50 | $20.50 | 18,561,014 | — | — |
| 2002-01-02 | $18.83 | $18.83 | 9,534,628 | — | — |