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
- 1980-03-17 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 | $12.02 | $19.77 | 1,955,937 | — | — |
| 2002-12-30 | $12.06 | $19.83 | 2,770,959 | — | — |
| 2002-12-27 | $12.45 | $20.47 | 2,207,758 | — | — |
| 2002-12-26 | $12.66 | $20.82 | 2,025,481 | — | — |
| 2002-12-24 | $12.12 | $19.93 | 875,742 | — | — |
| 2002-12-23 | $12.30 | $20.23 | 1,966,966 | — | — |
| 2002-12-20 | $11.84 | $19.48 | 2,975,295 | — | — |
| 2002-12-19 | $11.84 | $19.48 | 5,552,715 | — | — |
| 2002-12-18 | $12.54 | $20.62 | 4,872,485 | — | — |
| 2002-12-17 | $11.88 | $19.53 | 5,498,148 | — | — |
| 2002-12-16 | $12.78 | $21.02 | 3,359,354 | — | — |
| 2002-12-13 | $12.64 | $20.79 | 5,137,889 | — | — |
| 2002-12-12 | $12.49 | $20.54 | 6,768,630 | — | — |
| 2002-12-11 | $11.35 | $18.67 | 2,288,099 | — | — |
| 2002-12-10 | $10.90 | $17.93 | 2,185,002 | — | — |
| 2002-12-09 | $11.30 | $18.58 | 3,670,966 | — | — |
| 2002-12-06 | $11.27 | $18.53 | 4,097,401 | — | — |
| 2002-12-05 | $10.64 | $17.49 | 2,505,322 | — | — |
| 2002-12-04 | $10.42 | $17.14 | 3,269,724 | — | — |
| 2002-12-03 | $10.33 | $16.98 | 4,083,701 | — | — |
| 2002-12-02 | $9.54 | $15.69 | 1,648,156 | — | — |
| 2002-11-29 | $9.24 | $15.20 | 520,592 | — | — |
| 2002-11-27 | $9.26 | $15.23 | 1,389,833 | — | — |
| 2002-11-26 | $9.22 | $15.16 | 834,991 | — | — |
| 2002-11-25 | $9.21 | $15.14 | 1,290,219 | — | — |
| 2002-11-22 | $9.69 | $15.94 | 2,753,195 | — | — |
| 2002-11-21 | $9.33 | $15.34 | 1,713,752 | — | — |
| 2002-11-20 | $9.32 | $15.33 | 1,821,609 | — | — |
| 2002-11-19 | $9.69 | $15.94 | 2,522,621 | — | — |
| 2002-11-18 | $10.06 | $16.54 | 1,462,744 | — | — |
| 2002-11-15 | $10.10 | $16.62 | 1,576,870 | — | — |
| 2002-11-14 | $9.60 | $15.79 | 1,509,881 | — | — |
| 2002-11-13 | $9.47 | $15.57 | 2,741,934 | — | — |
| 2002-11-12 | $9.94 | $16.35 | 3,144,801 | — | — |
| 2002-11-11 | $9.62 | $15.82 | 1,811,624 | — | — |
| 2002-11-08 | $9.97 | $16.39 | 4,193,764 | — | — |
| 2002-11-07 | $10.22 | $16.80 | 3,761,872 | — | — |
| 2002-11-06 | $10.65 | $17.51 | 1,516,150 | — | — |
| 2002-11-05 | $10.33 | $16.98 | 1,027,369 | — | — |
| 2002-11-04 | $10.39 | $17.08 | 1,270,250 | — | — |
| 2002-11-01 | $10.21 | $16.79 | 2,111,627 | — | — |
| 2002-10-31 | $9.47 | $15.58 | 1,618,086 | — | — |
| 2002-10-30 | $10.03 | $16.50 | 1,628,535 | — | — |
| 2002-10-29 | $9.87 | $16.23 | 3,056,681 | — | — |
| 2002-10-28 | $9.40 | $15.45 | 2,098,740 | — | — |
| 2002-10-25 | $9.00 | $14.80 | 1,168,779 | — | — |
| 2002-10-24 | $9.25 | $15.21 | 1,510,577 | — | — |
| 2002-10-23 | $8.83 | $14.52 | 1,522,071 | — | — |
| 2002-10-22 | $9.22 | $15.16 | 2,917,941 | — | — |
| 2002-10-21 | $8.57 | $14.09 | 1,566,073 | — | — |
| 2002-10-18 | $8.57 | $14.09 | 1,615,067 | — | — |
| 2002-10-17 | $8.78 | $14.43 | 3,544,417 | — | — |
| 2002-10-16 | $9.01 | $14.82 | 2,368,324 | — | — |
| 2002-10-15 | $9.08 | $14.93 | 1,635,849 | — | — |
| 2002-10-14 | $9.71 | $15.96 | 1,972,887 | — | — |
| 2002-10-11 | $9.16 | $15.06 | 2,349,400 | — | — |
| 2002-10-10 | $9.04 | $14.86 | 3,237,332 | — | — |
| 2002-10-09 | $9.02 | $14.83 | 1,857,020 | — | — |
| 2002-10-08 | $9.30 | $15.30 | 2,728,931 | — | — |
| 2002-10-07 | $9.47 | $15.58 | 2,183,725 | — | — |
| 2002-10-04 | $9.99 | $16.43 | 1,837,747 | — | — |
| 2002-10-03 | $9.91 | $16.29 | 1,906,943 | — | — |
| 2002-10-02 | $10.02 | $16.47 | 2,120,683 | — | — |
| 2002-10-01 | $9.91 | $16.30 | 3,612,219 | — | — |
| 2002-09-30 | $11.02 | $18.13 | 2,652,188 | — | — |
| 2002-09-27 | $10.81 | $17.78 | 2,623,976 | — | — |
| 2002-09-26 | $10.80 | $17.76 | 2,774,558 | — | — |
| 2002-09-25 | $11.13 | $18.30 | 3,255,444 | — | — |
| 2002-09-24 | $11.84 | $19.48 | 3,687,336 | — | — |
| 2002-09-23 | $11.33 | $18.63 | 2,504,625 | — | — |
| 2002-09-20 | $11.92 | $19.60 | 2,422,543 | — | — |
| 2002-09-19 | $12.32 | $20.26 | 2,622,119 | — | — |
| 2002-09-18 | $12.15 | $19.99 | 3,470,113 | — | — |
| 2002-09-17 | $11.71 | $19.26 | 3,421,931 | — | — |
| 2002-09-16 | $12.20 | $20.07 | 2,576,956 | — | — |
| 2002-09-13 | $12.04 | $19.80 | 3,329,864 | — | — |
| 2002-09-12 | $12.20 | $20.06 | 4,164,507 | — | — |
| 2002-09-11 | $11.44 | $18.81 | 1,609,843 | — | — |
| 2002-09-10 | $11.37 | $18.70 | 4,458,821 | — | — |
| 2002-09-09 | $12.46 | $20.50 | 5,065,559 | — | — |
| 2002-09-06 | $11.65 | $19.15 | 4,463,929 | — | — |
| 2002-09-05 | $11.20 | $18.41 | 3,493,333 | — | — |
| 2002-09-04 | $10.47 | $17.21 | 2,304,237 | — | — |
| 2002-09-03 | $10.67 | $17.55 | 2,723,242 | — | — |
| 2002-08-30 | $10.14 | $16.67 | 2,694,681 | — | — |
| 2002-08-29 | $10.50 | $17.27 | 3,429,942 | — | — |
| 2002-08-28 | $9.43 | $15.51 | 1,558,526 | — | — |
| 2002-08-27 | $9.71 | $15.96 | 2,595,880 | — | — |
| 2002-08-26 | $9.39 | $15.44 | 1,384,144 | — | — |
| 2002-08-23 | $8.79 | $14.45 | 1,845,874 | — | — |
| 2002-08-22 | $9.17 | $15.09 | 1,908,104 | — | — |
| 2002-08-21 | $8.79 | $14.45 | 1,506,165 | — | — |
| 2002-08-20 | $8.96 | $14.43 | 1,658,605 | — | — |
| 2002-08-19 | $8.74 | $14.08 | 2,662,986 | — | — |
| 2002-08-16 | $9.69 | $15.61 | 1,900,325 | — | — |
| 2002-08-15 | $10.08 | $16.23 | 2,326,528 | — | — |
| 2002-08-14 | $9.39 | $15.12 | 1,756,593 | — | — |
| 2002-08-13 | $9.52 | $15.33 | 1,178,531 | — | — |
| 2002-08-12 | $9.47 | $15.25 | 2,399,207 | — | — |
| 2002-08-09 | $9.62 | $15.50 | 2,318,169 | — | — |
| 2002-08-08 | $8.81 | $14.19 | 1,499,083 | — | — |
| 2002-08-07 | $9.33 | $15.02 | 3,449,215 | — | — |
| 2002-08-06 | $9.15 | $14.73 | 1,936,896 | — | — |
| 2002-08-05 | $8.51 | $13.71 | 2,861,749 | — | — |
| 2002-08-02 | $8.99 | $14.48 | 2,592,745 | — | — |
| 2002-08-01 | $8.80 | $14.18 | 3,969,227 | — | — |
| 2002-07-31 | $8.60 | $13.84 | 3,042,981 | — | — |
| 2002-07-30 | $9.29 | $14.95 | 2,740,889 | — | — |
| 2002-07-29 | $8.63 | $13.90 | 5,447,528 | — | — |
| 2002-07-26 | $7.75 | $12.48 | 6,147,147 | — | — |
| 2002-07-25 | $8.83 | $14.22 | 2,877,074 | — | — |
| 2002-07-24 | $9.89 | $15.93 | 5,438,588 | — | — |
| 2002-07-23 | $8.60 | $13.84 | 5,897,183 | — | — |
| 2002-07-22 | $9.78 | $15.74 | 2,782,453 | — | — |
| 2002-07-19 | $10.80 | $17.40 | 4,880,844 | — | — |
| 2002-07-18 | $10.71 | $17.26 | 1,922,152 | — | — |
| 2002-07-17 | $10.45 | $16.83 | 2,538,410 | — | — |
| 2002-07-16 | $10.68 | $17.20 | 2,391,892 | — | — |
| 2002-07-15 | $10.77 | $17.34 | 6,038,942 | — | — |
| 2002-07-12 | $11.63 | $18.73 | 2,870,108 | — | — |
| 2002-07-11 | $11.20 | $18.03 | 3,862,299 | — | — |
| 2002-07-10 | $11.89 | $19.14 | 4,457,543 | — | — |
| 2002-07-09 | $11.87 | $19.12 | 4,718,072 | — | — |
| 2002-07-08 | $10.52 | $16.94 | 2,385,391 | — | — |
| 2002-07-05 | $9.91 | $15.95 | 1,158,098 | — | — |
| 2002-07-03 | $10.02 | $16.13 | 2,360,661 | — | — |
| 2002-07-02 | $10.04 | $16.17 | 3,959,242 | — | — |
| 2002-07-01 | $11.20 | $18.03 | 3,388,030 | — | — |
| 2002-06-28 | $9.66 | $15.56 | 3,731,570 | — | — |
| 2002-06-27 | $10.10 | $16.27 | 2,303,424 | — | — |
| 2002-06-26 | $10.60 | $17.08 | 4,379,989 | — | — |
| 2002-06-25 | $10.99 | $17.70 | 3,252,193 | — | — |
| 2002-06-24 | $11.20 | $18.03 | 4,837,539 | — | — |
| 2002-06-21 | $11.37 | $18.31 | 3,739,349 | — | — |
| 2002-06-20 | $11.71 | $18.87 | 3,281,334 | — | — |
| 2002-06-19 | $10.63 | $17.12 | 3,454,788 | — | — |
| 2002-06-18 | $10.70 | $17.23 | 2,301,334 | — | — |
| 2002-06-17 | $9.99 | $16.09 | 1,914,837 | — | — |
| 2002-06-14 | $10.65 | $17.16 | 4,404,718 | — | — |
| 2002-06-13 | $10.29 | $16.58 | 3,655,525 | — | — |
| 2002-06-12 | $10.06 | $16.20 | 4,305,569 | — | — |
| 2002-06-11 | $10.75 | $17.31 | 8,098,672 | — | — |
| 2002-06-10 | $9.99 | $16.09 | 5,950,822 | — | — |
| 2002-06-07 | $10.79 | $17.38 | 3,161,984 | — | — |
| 2002-06-06 | $11.63 | $18.73 | 4,037,261 | — | — |
| 2002-06-05 | $10.99 | $17.70 | 5,321,676 | — | — |
| 2002-06-04 | $12.12 | $19.52 | 5,079,491 | — | — |
| 2002-06-03 | $12.53 | $20.18 | 4,522,095 | — | — |
| 2002-05-31 | $12.00 | $19.32 | 6,036,039 | — | — |
| 2002-05-30 | $11.99 | $19.31 | 6,725,673 | — | — |
| 2002-05-29 | $13.01 | $20.95 | 5,285,336 | — | — |
| 2002-05-28 | $13.87 | $22.33 | 5,014,940 | — | — |
| 2002-05-24 | $13.49 | $21.72 | 4,324,493 | — | — |
| 2002-05-23 | $13.84 | $22.29 | 4,883,630 | — | — |
| 2002-05-22 | $13.87 | $22.33 | 4,432,350 | — | — |
| 2002-05-21 | $14.09 | $22.69 | 4,366,521 | — | — |
| 2002-05-20 | $13.30 | $21.42 | 4,323,564 | — | — |
| 2002-05-17 | $12.79 | $20.60 | 2,674,828 | — | — |
| 2002-05-16 | $12.41 | $19.99 | 2,652,885 | — | — |
| 2002-05-15 | $12.17 | $19.60 | 3,216,551 | — | — |
| 2002-05-14 | $12.34 | $19.88 | 4,794,582 | — | — |
| 2002-05-13 | $13.01 | $20.96 | 3,279,593 | — | — |
| 2002-05-10 | $12.63 | $20.34 | 2,700,254 | — | — |
| 2002-05-09 | $12.13 | $19.53 | 2,497,079 | — | — |
| 2002-05-08 | $12.12 | $19.52 | 4,729,566 | — | — |
| 2002-05-07 | $11.89 | $19.14 | 5,584,178 | — | — |
| 2002-05-06 | $11.53 | $18.57 | 5,019,003 | — | — |
| 2002-05-03 | $10.97 | $17.67 | 5,741,261 | — | — |
| 2002-05-02 | $10.33 | $16.63 | 3,442,713 | — | — |
| 2002-05-01 | $10.68 | $17.20 | 4,348,526 | — | — |
| 2002-04-30 | $10.42 | $16.79 | 7,704,396 | — | — |
| 2002-04-29 | $11.09 | $17.85 | 4,106,573 | — | — |
| 2002-04-26 | $11.54 | $18.59 | 4,995,899 | — | — |
| 2002-04-25 | $10.64 | $17.13 | 3,719,496 | — | — |
| 2002-04-24 | $10.51 | $16.92 | 2,102,455 | — | — |
| 2002-04-23 | $10.19 | $16.41 | 1,688,094 | — | — |
| 2002-04-22 | $10.13 | $16.31 | 2,946,734 | — | — |
| 2002-04-19 | $9.60 | $15.47 | 2,157,835 | — | — |
| 2002-04-18 | $9.28 | $14.94 | 3,843,839 | — | — |
| 2002-04-17 | $9.40 | $15.13 | 2,554,664 | — | — |
| 2002-04-16 | $8.89 | $14.32 | 1,379,849 | — | — |
| 2002-04-15 | $9.00 | $14.50 | 1,290,684 | — | — |
| 2002-04-12 | $9.04 | $14.55 | 1,717,700 | — | — |
| 2002-04-11 | $9.22 | $14.84 | 3,536,638 | — | — |
| 2002-04-10 | $9.11 | $14.68 | 3,763,382 | — | — |
| 2002-04-09 | $8.15 | $13.12 | 1,424,199 | — | — |
| 2002-04-08 | $8.35 | $13.46 | 1,752,646 | — | — |
| 2002-04-05 | $8.37 | $13.48 | 1,780,277 | — | — |
| 2002-04-04 | $8.66 | $13.96 | 1,938,870 | — | — |
| 2002-04-03 | $8.61 | $13.87 | 3,460,477 | — | — |
| 2002-04-02 | $9.02 | $14.52 | 3,440,159 | — | — |
| 2002-04-01 | $9.07 | $14.61 | 2,600,872 | — | — |
| 2002-03-28 | $8.98 | $14.45 | 2,446,227 | — | — |
| 2002-03-27 | $9.24 | $14.88 | 5,314,478 | — | — |
| 2002-03-26 | $8.60 | $13.84 | 4,614,162 | — | — |
| 2002-03-25 | $9.22 | $14.86 | 5,721,872 | — | — |
| 2002-03-22 | $8.51 | $13.71 | 5,392,613 | — | — |
| 2002-03-21 | $7.74 | $12.47 | 3,212,951 | — | — |
| 2002-03-20 | $7.70 | $12.40 | 2,650,563 | — | — |
| 2002-03-19 | $7.27 | $11.71 | 976,517 | — | — |
| 2002-03-18 | $7.32 | $11.79 | 2,341,969 | — | — |
| 2002-03-15 | $6.90 | $11.11 | 958,522 | — | — |
| 2002-03-14 | $6.97 | $11.22 | 2,057,524 | — | — |
| 2002-03-13 | $7.03 | $11.32 | 1,300,784 | — | — |
| 2002-03-12 | $6.94 | $11.18 | 2,187,440 | — | — |
| 2002-03-11 | $6.63 | $10.68 | 1,543,550 | — | — |
| 2002-03-08 | $6.30 | $10.15 | 2,705,362 | — | — |
| 2002-03-07 | $6.72 | $10.82 | 2,720,223 | — | — |
| 2002-03-06 | $7.27 | $11.71 | 1,623,310 | — | — |
| 2002-03-05 | $7.39 | $11.90 | 1,893,707 | — | — |
| 2002-03-04 | $7.44 | $11.99 | 1,534,145 | — | — |
| 2002-03-01 | $7.48 | $12.04 | 1,197,920 | — | — |
| 2002-02-28 | $7.52 | $12.11 | 1,384,957 | — | — |
| 2002-02-27 | $7.59 | $12.22 | 2,232,719 | — | — |
| 2002-02-26 | $7.58 | $12.21 | 3,523,403 | — | — |
| 2002-02-25 | $6.99 | $11.25 | 1,568,047 | — | — |
| 2002-02-22 | $7.11 | $11.46 | 1,522,187 | — | — |
| 2002-02-21 | $7.05 | $11.35 | 2,658,922 | — | — |
| 2002-02-20 | $6.76 | $10.89 | 3,093,368 | — | — |
| 2002-02-19 | $6.98 | $11.13 | 4,129,445 | — | — |
| 2002-02-15 | $7.48 | $11.92 | 3,566,940 | — | — |
| 2002-02-14 | $7.73 | $12.32 | 2,816,702 | — | — |
| 2002-02-13 | $7.17 | $11.44 | 1,755,316 | — | — |
| 2002-02-12 | $7.13 | $11.38 | 2,827,964 | — | — |
| 2002-02-11 | $6.86 | $10.94 | 2,789,186 | — | — |
| 2002-02-08 | $7.02 | $11.20 | 2,759,697 | — | — |
| 2002-02-07 | $6.71 | $10.70 | 2,978,662 | — | — |
| 2002-02-06 | $6.48 | $10.33 | 6,078,183 | — | — |
| 2002-02-05 | $6.65 | $10.61 | 3,987,687 | — | — |
| 2002-02-04 | $5.86 | $9.34 | 2,573,705 | — | — |
| 2002-02-01 | $5.66 | $9.03 | 2,199,979 | — | — |
| 2002-01-31 | $5.53 | $8.82 | 1,485,035 | — | — |
| 2002-01-30 | $5.30 | $8.45 | 2,853,854 | — | — |
| 2002-01-29 | $5.10 | $8.13 | 1,300,784 | — | — |
| 2002-01-28 | $4.88 | $7.78 | 1,143,701 | — | — |
| 2002-01-25 | $5.04 | $8.04 | 1,101,905 | — | — |
| 2002-01-24 | $5.05 | $8.05 | 1,042,462 | — | — |
| 2002-01-23 | $5.16 | $8.23 | 1,141,611 | — | — |
| 2002-01-22 | $5.10 | $8.13 | 1,327,487 | — | — |
| 2002-01-18 | $5.12 | $8.16 | 792,150 | — | — |
| 2002-01-17 | $5.19 | $8.28 | 2,135,427 | — | — |
| 2002-01-16 | $5.22 | $8.33 | 2,216,465 | — | — |
| 2002-01-15 | $5.06 | $8.08 | 770,324 | — | — |
| 2002-01-14 | $5.05 | $8.05 | 3,353,200 | — | — |
| 2002-01-11 | $4.85 | $7.73 | 1,185,497 | — | — |
| 2002-01-10 | $4.89 | $7.80 | 2,423,936 | — | — |
| 2002-01-09 | $4.61 | $7.35 | 4,402,048 | — | — |
| 2002-01-08 | $4.31 | $6.87 | 606,042 | — | — |
| 2002-01-07 | $4.35 | $6.94 | 601,746 | — | — |
| 2002-01-04 | $4.27 | $6.81 | 594,432 | — | — |
| 2002-01-03 | $4.31 | $6.87 | 999,041 | — | — |
| 2002-01-02 | $4.17 | $6.65 | 269,352 | — | — |