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
- 1995-12-15 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 | $10.06 | $11.36 | 1,241,858 | — | — |
| 2002-12-30 | $10.12 | $11.42 | 1,241,255 | — | — |
| 2002-12-27 | $9.94 | $11.22 | 1,667,069 | — | — |
| 2002-12-26 | $10.09 | $11.39 | 2,098,914 | — | — |
| 2002-12-24 | $10.07 | $11.37 | 670,688 | — | — |
| 2002-12-23 | $10.19 | $11.50 | 1,229,795 | — | — |
| 2002-12-20 | $10.21 | $11.53 | 2,455,368 | — | — |
| 2002-12-19 | $10.11 | $11.41 | 2,735,223 | — | — |
| 2002-12-18 | $9.97 | $11.25 | 2,714,717 | — | — |
| 2002-12-17 | $9.84 | $11.10 | 2,882,388 | — | — |
| 2002-12-16 | $10.01 | $11.29 | 2,313,028 | — | — |
| 2002-12-13 | $9.78 | $11.04 | 2,227,986 | — | — |
| 2002-12-12 | $9.98 | $11.26 | 2,374,548 | — | — |
| 2002-12-11 | $10.15 | $11.45 | 2,563,932 | — | — |
| 2002-12-10 | $10.22 | $11.53 | 4,161,641 | — | — |
| 2002-12-09 | $9.93 | $11.21 | 5,820,869 | — | — |
| 2002-12-06 | $9.96 | $11.24 | 7,902,895 | — | — |
| 2002-12-05 | $9.43 | $10.65 | 5,740,651 | — | — |
| 2002-12-04 | $9.44 | $10.66 | 7,196,019 | — | — |
| 2002-12-03 | $9.55 | $10.78 | 3,591,677 | — | — |
| 2002-12-02 | $9.89 | $11.16 | 4,458,384 | — | — |
| 2002-11-29 | $9.99 | $11.28 | 2,320,869 | — | — |
| 2002-11-27 | $10.04 | $11.33 | 3,806,996 | — | — |
| 2002-11-26 | $9.98 | $11.27 | 3,171,291 | — | — |
| 2002-11-25 | $10.22 | $11.53 | 9,445,718 | — | — |
| 2002-11-22 | $10.66 | $12.03 | 4,443,305 | — | — |
| 2002-11-21 | $10.80 | $12.18 | 3,204,463 | — | — |
| 2002-11-20 | $10.58 | $11.94 | 1,613,390 | — | — |
| 2002-11-19 | $10.57 | $11.90 | 1,769,602 | — | — |
| 2002-11-18 | $10.57 | $11.90 | 1,811,218 | — | — |
| 2002-11-15 | $10.75 | $12.10 | 2,860,072 | — | — |
| 2002-11-14 | $10.62 | $11.96 | 1,692,400 | — | — |
| 2002-11-13 | $10.53 | $11.85 | 2,823,884 | — | — |
| 2002-11-12 | $10.66 | $12.00 | 2,046,441 | — | — |
| 2002-11-11 | $10.64 | $11.97 | 2,592,883 | — | — |
| 2002-11-08 | $10.69 | $12.03 | 3,044,029 | — | — |
| 2002-11-07 | $10.71 | $12.06 | 2,775,030 | — | — |
| 2002-11-06 | $11.01 | $12.39 | 6,037,394 | — | — |
| 2002-11-05 | $10.74 | $12.09 | 2,215,923 | — | — |
| 2002-11-04 | $10.57 | $11.91 | 4,161,037 | — | — |
| 2002-11-01 | $10.91 | $12.28 | 2,207,479 | — | — |
| 2002-10-31 | $10.77 | $12.13 | 3,341,375 | — | — |
| 2002-10-30 | $10.67 | $12.02 | 2,797,949 | — | — |
| 2002-10-29 | $10.78 | $12.13 | 3,147,768 | — | — |
| 2002-10-28 | $10.61 | $11.94 | 3,591,074 | — | — |
| 2002-10-25 | $10.92 | $12.29 | 2,682,147 | — | — |
| 2002-10-24 | $11.00 | $12.39 | 3,593,486 | — | — |
| 2002-10-23 | $10.90 | $12.27 | 3,510,253 | — | — |
| 2002-10-22 | $10.54 | $11.87 | 2,724,367 | — | — |
| 2002-10-21 | $10.85 | $12.22 | 1,876,960 | — | — |
| 2002-10-18 | $10.62 | $11.96 | 2,592,883 | — | — |
| 2002-10-17 | $10.55 | $11.87 | 2,804,584 | — | — |
| 2002-10-16 | $10.19 | $11.47 | 2,260,555 | — | — |
| 2002-10-15 | $10.40 | $11.71 | 2,350,422 | — | — |
| 2002-10-14 | $10.17 | $11.45 | 2,189,988 | — | — |
| 2002-10-11 | $10.23 | $11.52 | 3,392,039 | — | — |
| 2002-10-10 | $9.91 | $11.16 | 3,918,577 | — | — |
| 2002-10-09 | $9.66 | $10.87 | 3,713,510 | — | — |
| 2002-10-08 | $10.01 | $11.27 | 5,232,811 | — | — |
| 2002-10-07 | $9.82 | $11.05 | 3,621,834 | — | — |
| 2002-10-04 | $10.10 | $11.37 | 3,561,520 | — | — |
| 2002-10-03 | $10.37 | $11.67 | 3,956,574 | — | — |
| 2002-10-02 | $10.38 | $11.68 | 3,306,996 | — | — |
| 2002-10-01 | $10.65 | $11.99 | 4,349,819 | — | — |
| 2002-09-30 | $10.33 | $11.63 | 4,238,842 | — | — |
| 2002-09-27 | $10.31 | $11.61 | 2,931,846 | — | — |
| 2002-09-26 | $10.64 | $11.98 | 3,343,788 | — | — |
| 2002-09-25 | $10.45 | $11.76 | 2,945,115 | — | — |
| 2002-09-24 | $10.31 | $11.61 | 2,199,035 | — | — |
| 2002-09-23 | $10.48 | $11.79 | 2,529,554 | — | — |
| 2002-09-20 | $10.65 | $11.99 | 4,324,487 | — | — |
| 2002-09-19 | $10.24 | $11.53 | 2,691,797 | — | — |
| 2002-09-18 | $10.39 | $11.70 | 6,093,486 | — | — |
| 2002-09-17 | $10.58 | $11.91 | 3,725,573 | — | — |
| 2002-09-16 | $10.88 | $12.24 | 4,439,083 | — | — |
| 2002-09-13 | $11.01 | $12.39 | 5,715,320 | — | — |
| 2002-09-12 | $11.52 | $12.97 | 3,699,035 | — | — |
| 2002-09-11 | $11.53 | $12.98 | 1,750,905 | — | — |
| 2002-09-10 | $11.35 | $12.77 | 2,446,924 | — | — |
| 2002-09-09 | $11.22 | $12.63 | 2,270,808 | — | — |
| 2002-09-06 | $11.19 | $12.60 | 1,264,777 | — | — |
| 2002-09-05 | $11.15 | $12.55 | 1,963,812 | — | — |
| 2002-09-04 | $11.07 | $12.46 | 2,037,998 | — | — |
| 2002-09-03 | $10.87 | $12.24 | 2,881,785 | — | — |
| 2002-08-30 | $11.27 | $12.69 | 2,346,803 | — | — |
| 2002-08-29 | $11.04 | $12.43 | 1,739,445 | — | — |
| 2002-08-28 | $11.12 | $12.52 | 1,839,566 | — | — |
| 2002-08-27 | $11.23 | $12.61 | 2,238,239 | — | — |
| 2002-08-26 | $11.05 | $12.41 | 2,833,534 | — | — |
| 2002-08-23 | $11.12 | $12.49 | 1,864,897 | — | — |
| 2002-08-22 | $11.47 | $12.89 | 1,977,684 | — | — |
| 2002-08-21 | $11.46 | $12.87 | 2,124,849 | — | — |
| 2002-08-20 | $11.37 | $12.78 | 3,098,311 | — | — |
| 2002-08-19 | $11.48 | $12.89 | 3,790,712 | — | — |
| 2002-08-16 | $11.30 | $12.69 | 1,892,039 | — | — |
| 2002-08-15 | $11.28 | $12.67 | 2,833,534 | — | — |
| 2002-08-14 | $11.11 | $12.48 | 4,286,490 | — | — |
| 2002-08-13 | $10.88 | $12.22 | 3,488,540 | — | — |
| 2002-08-12 | $11.17 | $12.55 | 1,995,175 | — | — |
| 2002-08-09 | $11.24 | $12.63 | 3,644,753 | — | — |
| 2002-08-08 | $11.07 | $12.43 | 2,608,565 | — | — |
| 2002-08-07 | $10.84 | $12.17 | 2,186,972 | — | — |
| 2002-08-06 | $10.65 | $11.96 | 3,479,493 | — | — |
| 2002-08-05 | $10.27 | $11.53 | 3,390,229 | — | — |
| 2002-08-02 | $10.42 | $11.71 | 3,466,828 | — | — |
| 2002-08-01 | $10.63 | $11.94 | 3,182,750 | — | — |
| 2002-07-31 | $10.59 | $11.90 | 3,141,737 | — | — |
| 2002-07-30 | $10.55 | $11.85 | 6,262,364 | — | — |
| 2002-07-29 | $10.67 | $11.99 | 2,573,583 | — | — |
| 2002-07-26 | $10.18 | $11.43 | 4,624,849 | — | — |
| 2002-07-25 | $10.45 | $11.73 | 6,894,451 | — | — |
| 2002-07-24 | $10.41 | $11.70 | 8,211,098 | — | — |
| 2002-07-23 | $9.30 | $10.45 | 5,308,203 | — | — |
| 2002-07-22 | $9.37 | $10.52 | 4,974,668 | — | — |
| 2002-07-19 | $9.61 | $10.79 | 4,662,847 | — | — |
| 2002-07-18 | $10.06 | $11.30 | 3,800,965 | — | — |
| 2002-07-17 | $10.26 | $11.53 | 4,302,171 | — | — |
| 2002-07-16 | $10.25 | $11.51 | 3,026,538 | — | — |
| 2002-07-15 | $10.42 | $11.71 | 4,863,088 | — | — |
| 2002-07-12 | $10.78 | $12.10 | 4,485,525 | — | — |
| 2002-07-11 | $10.81 | $12.14 | 7,023,522 | — | — |
| 2002-07-10 | $10.92 | $12.26 | 4,253,317 | — | — |
| 2002-07-09 | $11.23 | $12.62 | 2,598,914 | — | — |
| 2002-07-08 | $11.28 | $12.67 | 2,735,223 | — | — |
| 2002-07-05 | $11.28 | $12.67 | 1,500,000 | — | — |
| 2002-07-03 | $10.91 | $12.25 | 3,795,537 | — | — |
| 2002-07-02 | $11.27 | $12.66 | 3,901,086 | — | — |
| 2002-07-01 | $11.32 | $12.71 | 2,980,700 | — | — |
| 2002-06-28 | $11.71 | $13.15 | 3,683,353 | — | — |
| 2002-06-27 | $11.60 | $13.04 | 3,711,098 | — | — |
| 2002-06-26 | $11.42 | $12.82 | 4,097,105 | — | — |
| 2002-06-25 | $11.60 | $13.03 | 5,599,517 | — | — |
| 2002-06-24 | $11.59 | $13.02 | 5,368,516 | — | — |
| 2002-06-21 | $11.64 | $13.07 | 6,225,573 | — | — |
| 2002-06-20 | $11.53 | $12.95 | 4,091,677 | — | — |
| 2002-06-19 | $11.40 | $12.80 | 3,706,273 | — | — |
| 2002-06-18 | $11.44 | $12.85 | 2,220,748 | — | — |
| 2002-06-17 | $11.41 | $12.81 | 2,227,382 | — | — |
| 2002-06-14 | $11.29 | $12.68 | 2,755,127 | — | — |
| 2002-06-13 | $11.26 | $12.65 | 1,397,467 | — | — |
| 2002-06-12 | $11.28 | $12.67 | 3,518,094 | — | — |
| 2002-06-11 | $11.27 | $12.66 | 2,246,683 | — | — |
| 2002-06-10 | $11.28 | $12.67 | 1,815,440 | — | — |
| 2002-06-07 | $11.03 | $12.39 | 3,146,562 | — | — |
| 2002-06-06 | $11.07 | $12.44 | 1,525,332 | — | — |
| 2002-06-05 | $11.07 | $12.44 | 3,920,989 | — | — |
| 2002-06-04 | $11.13 | $12.51 | 2,406,514 | — | — |
| 2002-06-03 | $11.17 | $12.54 | 1,390,832 | — | — |
| 2002-05-31 | $11.11 | $12.48 | 2,982,509 | — | — |
| 2002-05-30 | $11.22 | $12.61 | 1,606,152 | — | — |
| 2002-05-29 | $11.24 | $12.62 | 1,469,240 | — | — |
| 2002-05-28 | $11.27 | $12.66 | 1,186,972 | — | — |
| 2002-05-24 | $11.37 | $12.77 | 1,706,876 | — | — |
| 2002-05-23 | $11.31 | $12.70 | 1,653,800 | — | — |
| 2002-05-22 | $11.24 | $12.63 | 1,843,788 | — | — |
| 2002-05-21 | $11.11 | $12.45 | 1,034,982 | — | — |
| 2002-05-20 | $11.23 | $12.58 | 1,837,756 | — | — |
| 2002-05-17 | $11.32 | $12.68 | 1,703,860 | — | — |
| 2002-05-16 | $11.40 | $12.78 | 1,907,720 | — | — |
| 2002-05-15 | $11.48 | $12.87 | 2,104,946 | — | — |
| 2002-05-14 | $11.47 | $12.85 | 2,186,369 | — | — |
| 2002-05-13 | $11.41 | $12.79 | 1,328,106 | — | — |
| 2002-05-10 | $11.30 | $12.67 | 2,811,821 | — | — |
| 2002-05-09 | $11.51 | $12.91 | 1,651,990 | — | — |
| 2002-05-08 | $11.62 | $13.03 | 3,815,440 | — | — |
| 2002-05-07 | $11.46 | $12.84 | 2,348,010 | — | — |
| 2002-05-06 | $11.35 | $12.72 | 1,820,869 | — | — |
| 2002-05-03 | $11.58 | $12.98 | 1,443,305 | — | — |
| 2002-05-02 | $11.61 | $13.01 | 4,010,253 | — | — |
| 2002-05-01 | $11.60 | $13.00 | 2,268,999 | — | — |
| 2002-04-30 | $11.58 | $12.98 | 3,256,936 | — | — |
| 2002-04-29 | $11.54 | $12.93 | 6,200,844 | — | — |
| 2002-04-26 | $11.40 | $12.78 | 3,297,949 | — | — |
| 2002-04-25 | $11.40 | $12.78 | 6,835,947 | — | — |
| 2002-04-24 | $11.27 | $12.64 | 5,484,922 | — | — |
| 2002-04-23 | $10.88 | $12.19 | 2,234,017 | — | — |
| 2002-04-22 | $10.81 | $12.12 | 1,861,279 | — | — |
| 2002-04-19 | $10.86 | $12.17 | 2,165,259 | — | — |
| 2002-04-18 | $10.87 | $12.18 | 2,063,329 | — | — |
| 2002-04-17 | $11.02 | $12.35 | 2,645,356 | — | — |
| 2002-04-16 | $11.16 | $12.51 | 1,832,328 | — | — |
| 2002-04-15 | $11.12 | $12.46 | 4,196,622 | — | — |
| 2002-04-12 | $11.22 | $12.57 | 1,517,491 | — | — |
| 2002-04-11 | $11.23 | $12.59 | 2,691,797 | — | — |
| 2002-04-10 | $11.22 | $12.57 | 2,116,405 | — | — |
| 2002-04-09 | $10.99 | $12.32 | 2,407,117 | — | — |
| 2002-04-08 | $10.86 | $12.17 | 2,766,586 | — | — |
| 2002-04-05 | $10.75 | $12.05 | 2,299,156 | — | — |
| 2002-04-04 | $10.57 | $11.85 | 3,219,542 | — | — |
| 2002-04-03 | $10.48 | $11.75 | 3,306,996 | — | — |
| 2002-04-02 | $10.69 | $11.98 | 2,164,053 | — | — |
| 2002-04-01 | $10.51 | $11.78 | 1,860,676 | — | — |
| 2002-03-28 | $10.45 | $11.71 | 2,513,872 | — | — |
| 2002-03-27 | $10.37 | $11.63 | 2,992,762 | — | — |
| 2002-03-26 | $10.09 | $11.31 | 2,185,766 | — | — |
| 2002-03-25 | $10.05 | $11.26 | 1,724,970 | — | — |
| 2002-03-22 | $10.13 | $11.35 | 3,136,309 | — | — |
| 2002-03-21 | $10.20 | $11.44 | 2,837,153 | — | — |
| 2002-03-20 | $10.58 | $11.86 | 1,613,993 | — | — |
| 2002-03-19 | $10.56 | $11.84 | 1,217,732 | — | — |
| 2002-03-18 | $10.44 | $11.70 | 1,585,645 | — | — |
| 2002-03-15 | $10.48 | $11.74 | 2,676,116 | — | — |
| 2002-03-14 | $10.45 | $11.71 | 3,405,911 | — | — |
| 2002-03-13 | $10.20 | $11.43 | 2,115,199 | — | — |
| 2002-03-12 | $10.31 | $11.53 | 1,741,858 | — | — |
| 2002-03-11 | $10.27 | $11.48 | 1,809,409 | — | — |
| 2002-03-08 | $10.25 | $11.47 | 2,469,240 | — | — |
| 2002-03-07 | $10.20 | $11.40 | 2,389,023 | — | — |
| 2002-03-06 | $10.25 | $11.47 | 2,443,305 | — | — |
| 2002-03-05 | $10.13 | $11.33 | 3,996,381 | — | — |
| 2002-03-04 | $10.35 | $11.57 | 4,117,008 | — | — |
| 2002-03-01 | $9.99 | $11.17 | 2,130,277 | — | — |
| 2002-02-28 | $9.78 | $10.94 | 2,707,479 | — | — |
| 2002-02-27 | $9.86 | $11.02 | 3,051,870 | — | — |
| 2002-02-26 | $9.67 | $10.81 | 3,030,760 | — | — |
| 2002-02-25 | $9.61 | $10.75 | 2,119,421 | — | — |
| 2002-02-22 | $9.70 | $10.84 | 4,015,078 | — | — |
| 2002-02-21 | $9.61 | $10.75 | 6,040,410 | — | — |
| 2002-02-20 | $9.28 | $10.38 | 4,382,992 | — | — |
| 2002-02-19 | $9.35 | $10.45 | 5,499,397 | — | — |
| 2002-02-15 | $9.17 | $10.26 | 3,556,092 | — | — |
| 2002-02-14 | $8.95 | $10.01 | 3,776,236 | — | — |
| 2002-02-13 | $8.90 | $9.95 | 1,702,051 | — | — |
| 2002-02-12 | $8.90 | $9.95 | 1,604,946 | — | — |
| 2002-02-11 | $8.92 | $9.97 | 2,960,796 | — | — |
| 2002-02-08 | $8.96 | $10.02 | 1,537,998 | — | — |
| 2002-02-07 | $9.05 | $10.12 | 4,320,265 | — | — |
| 2002-02-06 | $8.96 | $10.02 | 3,454,162 | — | — |
| 2002-02-05 | $8.79 | $9.82 | 1,533,172 | — | — |
| 2002-02-04 | $8.78 | $9.82 | 2,960,796 | — | — |
| 2002-02-01 | $8.79 | $9.83 | 4,145,959 | — | — |
| 2002-01-31 | $8.80 | $9.84 | 3,542,823 | — | — |
| 2002-01-30 | $8.57 | $9.58 | 2,991,556 | — | — |
| 2002-01-29 | $8.49 | $9.49 | 2,723,764 | — | — |
| 2002-01-28 | $8.61 | $9.62 | 3,524,729 | — | — |
| 2002-01-25 | $8.39 | $9.38 | 3,352,232 | — | — |
| 2002-01-24 | $8.17 | $9.14 | 2,701,448 | — | — |
| 2002-01-23 | $7.95 | $8.89 | 3,778,649 | — | — |
| 2002-01-22 | $7.92 | $8.85 | 1,067,551 | — | — |
| 2002-01-18 | $8.01 | $8.95 | 2,176,116 | — | — |
| 2002-01-17 | $7.98 | $8.93 | 1,434,861 | — | — |
| 2002-01-16 | $7.83 | $8.76 | 2,761,158 | — | — |
| 2002-01-15 | $8.04 | $8.99 | 3,083,836 | — | — |
| 2002-01-14 | $8.17 | $9.13 | 1,134,499 | — | — |
| 2002-01-11 | $8.22 | $9.19 | 1,724,970 | — | — |
| 2002-01-10 | $8.35 | $9.33 | 1,001,206 | — | — |
| 2002-01-09 | $8.39 | $9.38 | 1,221,954 | — | — |
| 2002-01-08 | $8.31 | $9.29 | 1,182,750 | — | — |
| 2002-01-07 | $8.43 | $9.43 | 1,408,926 | — | — |
| 2002-01-04 | $8.48 | $9.49 | 1,569,964 | — | — |
| 2002-01-03 | $8.41 | $9.40 | 1,620,024 | — | — |
| 2002-01-02 | $8.40 | $9.39 | 1,673,100 | — | — |