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
- 1981-12-22 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 | $7.91 | $7.91 | 2,336,000 | — | — |
| 2002-12-30 | $7.99 | $7.99 | 2,064,400 | — | — |
| 2002-12-27 | $8.08 | $8.07 | 2,761,600 | — | — |
| 2002-12-26 | $8.17 | $8.17 | 2,118,400 | — | — |
| 2002-12-24 | $8.07 | $8.07 | 1,502,400 | — | — |
| 2002-12-23 | $8.14 | $8.14 | 8,041,200 | — | — |
| 2002-12-20 | $7.85 | $7.85 | 21,711,200 | — | — |
| 2002-12-19 | $7.87 | $7.87 | 3,063,200 | — | — |
| 2002-12-18 | $7.82 | $7.82 | 2,076,400 | — | — |
| 2002-12-17 | $8.04 | $8.04 | 2,444,800 | — | — |
| 2002-12-16 | $8.05 | $8.04 | 4,377,600 | — | — |
| 2002-12-13 | $7.94 | $7.94 | 2,406,800 | — | — |
| 2002-12-12 | $7.92 | $7.92 | 1,629,600 | — | — |
| 2002-12-11 | $7.99 | $7.98 | 3,121,200 | — | — |
| 2002-12-10 | $7.87 | $7.87 | 2,371,200 | — | — |
| 2002-12-09 | $7.62 | $7.62 | 2,249,600 | — | — |
| 2002-12-06 | $7.80 | $7.80 | 3,380,000 | — | — |
| 2002-12-05 | $7.63 | $7.63 | 2,144,800 | — | — |
| 2002-12-04 | $7.54 | $7.54 | 2,056,000 | — | — |
| 2002-12-03 | $7.53 | $7.52 | 3,366,800 | — | — |
| 2002-12-02 | $7.65 | $7.64 | 2,009,600 | — | — |
| 2002-11-29 | $7.50 | $7.50 | 478,400 | — | — |
| 2002-11-27 | $7.50 | $7.50 | 1,648,400 | — | — |
| 2002-11-26 | $7.23 | $7.22 | 1,676,000 | — | — |
| 2002-11-25 | $7.34 | $7.34 | 2,147,600 | — | — |
| 2002-11-22 | $7.37 | $7.37 | 1,212,000 | — | — |
| 2002-11-21 | $7.41 | $7.41 | 3,868,800 | — | — |
| 2002-11-20 | $7.38 | $7.38 | 1,572,800 | — | — |
| 2002-11-19 | $7.45 | $7.45 | 1,105,200 | — | — |
| 2002-11-18 | $7.50 | $7.50 | 2,103,600 | — | — |
| 2002-11-15 | $7.73 | $7.73 | 2,649,200 | — | — |
| 2002-11-14 | $7.49 | $7.49 | 1,862,400 | — | — |
| 2002-11-13 | $7.31 | $7.30 | 1,306,400 | — | — |
| 2002-11-12 | $7.25 | $7.25 | 1,787,600 | — | — |
| 2002-11-11 | $7.13 | $7.13 | 1,676,400 | — | — |
| 2002-11-08 | $7.39 | $7.39 | 1,688,800 | — | — |
| 2002-11-07 | $7.54 | $7.54 | 1,519,200 | — | — |
| 2002-11-06 | $7.76 | $7.76 | 1,524,800 | — | — |
| 2002-11-05 | $7.70 | $7.70 | 1,212,800 | — | — |
| 2002-11-04 | $7.63 | $7.63 | 1,329,600 | — | — |
| 2002-11-01 | $7.48 | $7.48 | 2,676,400 | — | — |
| 2002-10-31 | $7.37 | $7.37 | 1,958,800 | — | — |
| 2002-10-30 | $7.53 | $7.53 | 1,873,600 | — | — |
| 2002-10-29 | $7.50 | $7.50 | 1,817,200 | — | — |
| 2002-10-28 | $7.66 | $7.66 | 1,868,800 | — | — |
| 2002-10-25 | $7.64 | $7.64 | 1,235,600 | — | — |
| 2002-10-24 | $7.59 | $7.59 | 2,234,000 | — | — |
| 2002-10-23 | $7.66 | $7.65 | 2,114,000 | — | — |
| 2002-10-22 | $7.60 | $7.60 | 2,038,000 | — | — |
| 2002-10-21 | $7.64 | $7.64 | 2,674,800 | — | — |
| 2002-10-18 | $7.46 | $7.46 | 1,776,800 | — | — |
| 2002-10-17 | $7.59 | $7.58 | 3,650,400 | — | — |
| 2002-10-16 | $7.02 | $7.02 | 2,032,800 | — | — |
| 2002-10-15 | $6.95 | $6.95 | 2,808,400 | — | — |
| 2002-10-14 | $6.70 | $6.69 | 1,180,400 | — | — |
| 2002-10-11 | $6.80 | $6.79 | 1,234,800 | — | — |
| 2002-10-10 | $6.75 | $6.74 | 1,872,000 | — | — |
| 2002-10-09 | $6.32 | $6.32 | 5,391,600 | — | — |
| 2002-10-08 | $6.05 | $6.04 | 2,883,600 | — | — |
| 2002-10-07 | $6.09 | $6.09 | 2,095,600 | — | — |
| 2002-10-04 | $6.36 | $6.35 | 1,413,600 | — | — |
| 2002-10-03 | $6.59 | $6.59 | 2,250,400 | — | — |
| 2002-10-02 | $6.63 | $6.62 | 2,140,800 | — | — |
| 2002-10-01 | $7.06 | $7.06 | 1,866,000 | — | — |
| 2002-09-30 | $6.80 | $6.80 | 1,928,400 | — | — |
| 2002-09-27 | $6.91 | $6.91 | 1,253,200 | — | — |
| 2002-09-26 | $7.17 | $7.17 | 847,600 | — | — |
| 2002-09-25 | $7.14 | $7.14 | 1,992,400 | — | — |
| 2002-09-24 | $6.86 | $6.86 | 2,070,000 | — | — |
| 2002-09-23 | $6.87 | $6.87 | 1,078,400 | — | — |
| 2002-09-20 | $7.09 | $7.09 | 1,823,600 | — | — |
| 2002-09-19 | $7.14 | $7.14 | 1,025,200 | — | — |
| 2002-09-18 | $7.27 | $7.26 | 1,287,600 | — | — |
| 2002-09-17 | $7.32 | $7.32 | 726,000 | — | — |
| 2002-09-16 | $7.42 | $7.41 | 1,020,000 | — | — |
| 2002-09-13 | $7.48 | $7.48 | 1,205,200 | — | — |
| 2002-09-12 | $7.59 | $7.59 | 827,200 | — | — |
| 2002-09-11 | $7.76 | $7.75 | 1,146,000 | — | — |
| 2002-09-10 | $7.70 | $7.70 | 986,000 | — | — |
| 2002-09-09 | $7.67 | $7.67 | 1,360,800 | — | — |
| 2002-09-06 | $7.59 | $7.59 | 1,118,400 | — | — |
| 2002-09-05 | $7.25 | $7.25 | 1,128,000 | — | — |
| 2002-09-04 | $7.65 | $7.64 | 1,407,200 | — | — |
| 2002-09-03 | $7.21 | $7.21 | 1,377,200 | — | — |
| 2002-08-30 | $7.44 | $7.44 | 883,600 | — | — |
| 2002-08-29 | $7.63 | $7.63 | 1,061,600 | — | — |
| 2002-08-28 | $7.42 | $7.42 | 1,260,000 | — | — |
| 2002-08-27 | $7.66 | $7.65 | 1,130,400 | — | — |
| 2002-08-26 | $7.93 | $7.93 | 1,761,600 | — | — |
| 2002-08-23 | $7.70 | $7.70 | 2,335,600 | — | — |
| 2002-08-22 | $7.67 | $7.67 | 1,748,400 | — | — |
| 2002-08-21 | $7.50 | $7.50 | 2,280,000 | — | — |
| 2002-08-20 | $7.58 | $7.58 | 2,685,200 | — | — |
| 2002-08-19 | $7.60 | $7.59 | 2,570,400 | — | — |
| 2002-08-16 | $7.15 | $7.15 | 1,300,800 | — | — |
| 2002-08-15 | $7.06 | $7.05 | 1,517,600 | — | — |
| 2002-08-14 | $7.00 | $7.00 | 1,441,200 | — | — |
| 2002-08-13 | $6.87 | $6.87 | 780,000 | — | — |
| 2002-08-12 | $7.05 | $7.05 | 1,089,600 | — | — |
| 2002-08-09 | $7.08 | $7.07 | 1,304,000 | — | — |
| 2002-08-08 | $7.07 | $7.07 | 1,663,600 | — | — |
| 2002-08-07 | $7.11 | $7.11 | 2,017,200 | — | — |
| 2002-08-06 | $6.87 | $6.86 | 1,721,600 | — | — |
| 2002-08-05 | $6.56 | $6.56 | 1,466,800 | — | — |
| 2002-08-02 | $6.69 | $6.69 | 1,683,200 | — | — |
| 2002-08-01 | $7.22 | $7.22 | 762,800 | — | — |
| 2002-07-31 | $7.30 | $7.30 | 1,023,600 | — | — |
| 2002-07-30 | $7.40 | $7.40 | 1,804,800 | — | — |
| 2002-07-29 | $7.52 | $7.52 | 2,553,200 | — | — |
| 2002-07-26 | $6.88 | $6.87 | 1,607,600 | — | — |
| 2002-07-25 | $6.81 | $6.81 | 1,505,600 | — | — |
| 2002-07-24 | $6.74 | $6.74 | 2,700,800 | — | — |
| 2002-07-23 | $6.38 | $6.37 | 2,161,200 | — | — |
| 2002-07-22 | $6.67 | $6.66 | 2,577,600 | — | — |
| 2002-07-19 | $6.80 | $6.80 | 3,015,200 | — | — |
| 2002-07-18 | $6.87 | $6.87 | 3,539,600 | — | — |
| 2002-07-17 | $6.72 | $6.72 | 4,102,800 | — | — |
| 2002-07-16 | $6.78 | $6.78 | 6,293,200 | — | — |
| 2002-07-15 | $6.18 | $6.18 | 1,264,000 | — | — |
| 2002-07-12 | $6.23 | $6.23 | 1,460,800 | — | — |
| 2002-07-11 | $6.21 | $6.21 | 1,976,800 | — | — |
| 2002-07-10 | $6.32 | $6.32 | 1,055,600 | — | — |
| 2002-07-09 | $6.52 | $6.52 | 781,200 | — | — |
| 2002-07-08 | $6.59 | $6.59 | 1,241,200 | — | — |
| 2002-07-05 | $6.85 | $6.84 | 898,400 | — | — |
| 2002-07-03 | $6.44 | $6.44 | 1,562,000 | — | — |
| 2002-07-02 | $6.54 | $6.53 | 1,231,600 | — | — |
| 2002-07-01 | $6.69 | $6.69 | 1,002,800 | — | — |
| 2002-06-28 | $6.87 | $6.87 | 2,479,200 | — | — |
| 2002-06-27 | $6.67 | $6.67 | 2,055,200 | — | — |
| 2002-06-26 | $6.70 | $6.70 | 1,344,000 | — | — |
| 2002-06-25 | $6.62 | $6.62 | 2,534,800 | — | — |
| 2002-06-24 | $6.83 | $6.83 | 1,545,200 | — | — |
| 2002-06-21 | $6.86 | $6.85 | 2,464,000 | — | — |
| 2002-06-20 | $6.79 | $6.79 | 2,754,000 | — | — |
| 2002-06-19 | $6.76 | $6.75 | 1,883,200 | — | — |
| 2002-06-18 | $6.82 | $6.82 | 1,289,600 | — | — |
| 2002-06-17 | $6.76 | $6.76 | 1,546,400 | — | — |
| 2002-06-14 | $6.69 | $6.69 | 1,476,800 | — | — |
| 2002-06-13 | $6.73 | $6.73 | 2,726,000 | — | — |
| 2002-06-12 | $6.81 | $6.81 | 2,176,800 | — | — |
| 2002-06-11 | $7.01 | $7.01 | 1,464,400 | — | — |
| 2002-06-10 | $7.17 | $7.16 | 917,600 | — | — |
| 2002-06-07 | $7.15 | $7.15 | 2,701,600 | — | — |
| 2002-06-06 | $7.12 | $7.12 | 1,430,800 | — | — |
| 2002-06-05 | $7.30 | $7.30 | 1,554,400 | — | — |
| 2002-06-04 | $7.26 | $7.26 | 3,383,200 | — | — |
| 2002-06-03 | $7.53 | $7.52 | 699,600 | — | — |
| 2002-05-31 | $7.73 | $7.73 | 2,417,200 | — | — |
| 2002-05-30 | $7.69 | $7.69 | 1,025,600 | — | — |
| 2002-05-29 | $7.85 | $7.85 | 645,200 | — | — |
| 2002-05-28 | $7.94 | $7.94 | 629,600 | — | — |
| 2002-05-24 | $8.02 | $8.01 | 880,800 | — | — |
| 2002-05-23 | $8.06 | $8.06 | 773,200 | — | — |
| 2002-05-22 | $8.01 | $8.01 | 794,800 | — | — |
| 2002-05-21 | $7.92 | $7.91 | 926,400 | — | — |
| 2002-05-20 | $8.16 | $8.16 | 807,200 | — | — |
| 2002-05-17 | $8.25 | $8.25 | 926,400 | — | — |
| 2002-05-16 | $8.26 | $8.26 | 1,160,800 | — | — |
| 2002-05-15 | $8.30 | $8.30 | 1,020,000 | — | — |
| 2002-05-14 | $8.22 | $8.21 | 1,077,600 | — | — |
| 2002-05-13 | $8.08 | $8.08 | 733,600 | — | — |
| 2002-05-10 | $7.92 | $7.91 | 408,800 | — | — |
| 2002-05-09 | $7.97 | $7.97 | 733,200 | — | — |
| 2002-05-08 | $8.06 | $8.06 | 770,400 | — | — |
| 2002-05-07 | $7.99 | $7.98 | 931,200 | — | — |
| 2002-05-06 | $7.82 | $7.82 | 1,018,800 | — | — |
| 2002-05-03 | $7.89 | $7.89 | 708,800 | — | — |
| 2002-05-02 | $7.96 | $7.96 | 684,000 | — | — |
| 2002-05-01 | $7.90 | $7.90 | 1,306,400 | — | — |
| 2002-04-30 | $7.92 | $7.91 | 584,400 | — | — |
| 2002-04-29 | $7.78 | $7.77 | 1,380,800 | — | — |
| 2002-04-26 | $7.83 | $7.83 | 608,400 | — | — |
| 2002-04-25 | $7.94 | $7.94 | 796,000 | — | — |
| 2002-04-24 | $7.99 | $7.99 | 1,168,800 | — | — |
| 2002-04-23 | $8.00 | $8.00 | 700,000 | — | — |
| 2002-04-22 | $7.90 | $7.90 | 812,800 | — | — |
| 2002-04-19 | $7.99 | $7.99 | 668,000 | — | — |
| 2002-04-18 | $7.99 | $7.98 | 1,293,600 | — | — |
| 2002-04-17 | $8.15 | $8.15 | 1,892,000 | — | — |
| 2002-04-16 | $8.26 | $8.26 | 3,276,000 | — | — |
| 2002-04-15 | $7.70 | $7.70 | 1,238,400 | — | — |
| 2002-04-12 | $7.76 | $7.76 | 990,800 | — | — |
| 2002-04-11 | $7.64 | $7.64 | 860,400 | — | — |
| 2002-04-10 | $7.73 | $7.72 | 1,766,800 | — | — |
| 2002-04-09 | $7.50 | $7.50 | 1,060,400 | — | — |
| 2002-04-08 | $7.46 | $7.46 | 1,689,600 | — | — |
| 2002-04-05 | $7.22 | $7.21 | 756,400 | — | — |
| 2002-04-04 | $7.14 | $7.14 | 1,350,800 | — | — |
| 2002-04-03 | $7.13 | $7.12 | 1,140,000 | — | — |
| 2002-04-02 | $7.25 | $7.25 | 578,800 | — | — |
| 2002-04-01 | $7.39 | $7.39 | 1,763,600 | — | — |
| 2002-03-28 | $7.41 | $7.41 | 1,569,200 | — | — |
| 2002-03-27 | $7.38 | $7.37 | 2,578,800 | — | — |
| 2002-03-26 | $7.15 | $7.15 | 2,035,200 | — | — |
| 2002-03-25 | $6.96 | $6.96 | 2,435,600 | — | — |
| 2002-03-22 | $6.90 | $6.90 | 2,416,400 | — | — |
| 2002-03-21 | $7.05 | $7.05 | 2,691,600 | — | — |
| 2002-03-20 | $6.99 | $6.99 | 2,156,000 | — | — |
| 2002-03-19 | $7.29 | $7.29 | 2,310,800 | — | — |
| 2002-03-18 | $7.35 | $7.35 | 1,464,000 | — | — |
| 2002-03-15 | $7.50 | $7.50 | 2,404,800 | — | — |
| 2002-03-14 | $7.58 | $7.57 | 1,191,600 | — | — |
| 2002-03-13 | $7.56 | $7.55 | 1,940,000 | — | — |
| 2002-03-12 | $7.96 | $7.96 | 1,232,400 | — | — |
| 2002-03-11 | $7.87 | $7.87 | 1,458,400 | — | — |
| 2002-03-08 | $8.00 | $8.00 | 853,200 | — | — |
| 2002-03-07 | $8.06 | $8.06 | 858,000 | — | — |
| 2002-03-06 | $8.08 | $8.08 | 1,599,600 | — | — |
| 2002-03-05 | $7.97 | $7.96 | 1,714,400 | — | — |
| 2002-03-04 | $7.98 | $7.97 | 1,189,200 | — | — |
| 2002-03-01 | $7.74 | $7.73 | 1,375,200 | — | — |
| 2002-02-28 | $7.59 | $7.59 | 1,086,800 | — | — |
| 2002-02-27 | $7.57 | $7.57 | 888,000 | — | — |
| 2002-02-26 | $7.53 | $7.53 | 1,544,000 | — | — |
| 2002-02-25 | $7.50 | $7.50 | 1,541,600 | — | — |
| 2002-02-22 | $7.36 | $7.35 | 2,468,400 | — | — |
| 2002-02-21 | $7.05 | $7.04 | 770,400 | — | — |
| 2002-02-20 | $7.25 | $7.25 | 1,028,800 | — | — |
| 2002-02-19 | $7.06 | $7.05 | 603,600 | — | — |
| 2002-02-15 | $6.98 | $6.98 | 1,622,800 | — | — |
| 2002-02-14 | $7.18 | $7.18 | 1,151,200 | — | — |
| 2002-02-13 | $7.39 | $7.39 | 704,000 | — | — |
| 2002-02-12 | $7.24 | $7.24 | 1,645,600 | — | — |
| 2002-02-11 | $7.36 | $7.36 | 1,893,200 | — | — |
| 2002-02-08 | $6.84 | $6.84 | 1,737,200 | — | — |
| 2002-02-07 | $6.87 | $6.87 | 708,400 | — | — |
| 2002-02-06 | $6.99 | $6.98 | 862,400 | — | — |
| 2002-02-05 | $7.03 | $7.03 | 2,640,400 | — | — |
| 2002-02-04 | $7.13 | $7.13 | 1,430,800 | — | — |
| 2002-02-01 | $7.34 | $7.33 | 683,600 | — | — |
| 2002-01-31 | $7.44 | $7.44 | 1,620,800 | — | — |
| 2002-01-30 | $7.39 | $7.39 | 1,389,200 | — | — |
| 2002-01-29 | $7.24 | $7.24 | 1,749,200 | — | — |
| 2002-01-28 | $7.30 | $7.30 | 1,172,400 | — | — |
| 2002-01-25 | $7.33 | $7.33 | 3,265,600 | — | — |
| 2002-01-24 | $7.02 | $7.01 | 3,821,600 | — | — |
| 2002-01-23 | $6.86 | $6.85 | 1,020,000 | — | — |
| 2002-01-22 | $6.80 | $6.80 | 1,013,600 | — | — |
| 2002-01-18 | $6.66 | $6.66 | 541,600 | — | — |
| 2002-01-17 | $6.93 | $6.93 | 613,600 | — | — |
| 2002-01-16 | $6.75 | $6.75 | 1,274,800 | — | — |
| 2002-01-15 | $6.91 | $6.91 | 2,232,800 | — | — |
| 2002-01-14 | $6.99 | $6.99 | 1,868,800 | — | — |
| 2002-01-11 | $7.07 | $7.07 | 1,774,400 | — | — |
| 2002-01-10 | $7.03 | $7.03 | 2,171,200 | — | — |
| 2002-01-09 | $7.01 | $7.01 | 1,893,600 | — | — |
| 2002-01-08 | $6.97 | $6.97 | 2,937,200 | — | — |
| 2002-01-07 | $6.81 | $6.81 | 1,994,800 | — | — |
| 2002-01-04 | $6.87 | $6.86 | 1,512,000 | — | — |
| 2002-01-03 | $6.80 | $6.80 | 1,371,600 | — | — |
| 2002-01-02 | $6.83 | $6.83 | 1,342,000 | — | — |