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
- 1983-11-22 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 | $7.33 | $8.41 | 2,066,400 | — | — |
| 2002-12-30 | $7.32 | $8.40 | 1,296,800 | — | — |
| 2002-12-27 | $7.27 | $8.35 | 966,000 | — | — |
| 2002-12-26 | $7.40 | $8.49 | 936,400 | — | — |
| 2002-12-24 | $7.32 | $8.40 | 614,000 | — | — |
| 2002-12-23 | $7.30 | $8.39 | 1,505,600 | — | — |
| 2002-12-20 | $7.28 | $8.36 | 2,709,200 | — | — |
| 2002-12-19 | $7.37 | $8.47 | 1,255,200 | — | — |
| 2002-12-18 | $7.25 | $8.33 | 2,134,400 | — | — |
| 2002-12-17 | $7.36 | $8.46 | 2,030,000 | — | — |
| 2002-12-16 | $7.42 | $8.52 | 748,800 | — | — |
| 2002-12-13 | $7.30 | $8.39 | 1,037,600 | — | — |
| 2002-12-12 | $7.37 | $8.47 | 700,400 | — | — |
| 2002-12-11 | $7.36 | $8.45 | 773,600 | — | — |
| 2002-12-10 | $7.36 | $8.45 | 1,092,800 | — | — |
| 2002-12-09 | $7.25 | $8.33 | 2,772,400 | — | — |
| 2002-12-06 | $7.43 | $8.53 | 1,414,000 | — | — |
| 2002-12-05 | $7.26 | $8.34 | 1,938,000 | — | — |
| 2002-12-04 | $7.17 | $8.24 | 1,154,800 | — | — |
| 2002-12-03 | $7.04 | $8.09 | 1,180,800 | — | — |
| 2002-12-02 | $7.23 | $8.30 | 2,452,400 | — | — |
| 2002-11-29 | $6.88 | $7.90 | 420,400 | — | — |
| 2002-11-27 | $7.00 | $8.04 | 2,053,600 | — | — |
| 2002-11-26 | $6.56 | $7.53 | 3,657,200 | — | — |
| 2002-11-25 | $6.91 | $7.94 | 1,882,000 | — | — |
| 2002-11-22 | $7.04 | $8.09 | 1,694,800 | — | — |
| 2002-11-21 | $7.05 | $8.10 | 971,200 | — | — |
| 2002-11-20 | $7.02 | $8.06 | 987,600 | — | — |
| 2002-11-19 | $6.96 | $8.00 | 1,258,400 | — | — |
| 2002-11-18 | $7.19 | $8.25 | 2,051,600 | — | — |
| 2002-11-15 | $7.43 | $8.53 | 1,809,200 | — | — |
| 2002-11-14 | $7.29 | $8.37 | 1,299,600 | — | — |
| 2002-11-13 | $7.01 | $8.05 | 2,078,800 | — | — |
| 2002-11-12 | $6.71 | $7.71 | 1,150,400 | — | — |
| 2002-11-11 | $6.64 | $7.62 | 1,606,800 | — | — |
| 2002-11-08 | $6.88 | $7.90 | 1,408,000 | — | — |
| 2002-11-07 | $6.74 | $7.74 | 1,772,400 | — | — |
| 2002-11-06 | $7.10 | $8.15 | 1,352,400 | — | — |
| 2002-11-05 | $6.98 | $8.01 | 1,386,400 | — | — |
| 2002-11-04 | $7.04 | $8.09 | 1,090,800 | — | — |
| 2002-11-01 | $7.10 | $8.15 | 2,020,400 | — | — |
| 2002-10-31 | $6.92 | $7.95 | 1,117,600 | — | — |
| 2002-10-30 | $6.88 | $7.90 | 2,447,600 | — | — |
| 2002-10-29 | $6.77 | $7.78 | 1,520,000 | — | — |
| 2002-10-28 | $6.78 | $7.79 | 2,116,000 | — | — |
| 2002-10-25 | $6.96 | $8.00 | 1,677,600 | — | — |
| 2002-10-24 | $7.08 | $8.13 | 2,708,000 | — | — |
| 2002-10-23 | $7.45 | $8.56 | 1,175,200 | — | — |
| 2002-10-22 | $7.17 | $8.23 | 2,521,200 | — | — |
| 2002-10-21 | $7.27 | $8.34 | 3,640,400 | — | — |
| 2002-10-18 | $6.92 | $7.94 | 1,912,400 | — | — |
| 2002-10-17 | $7.05 | $8.10 | 3,370,800 | — | — |
| 2002-10-16 | $6.53 | $7.49 | 1,892,400 | — | — |
| 2002-10-15 | $6.91 | $7.94 | 5,362,400 | — | — |
| 2002-10-14 | $5.95 | $6.83 | 1,470,800 | — | — |
| 2002-10-11 | $5.88 | $6.75 | 2,127,600 | — | — |
| 2002-10-10 | $5.81 | $6.68 | 2,853,200 | — | — |
| 2002-10-09 | $5.50 | $6.32 | 2,752,000 | — | — |
| 2002-10-08 | $5.74 | $6.59 | 3,132,400 | — | — |
| 2002-10-07 | $5.40 | $6.20 | 1,935,200 | — | — |
| 2002-10-04 | $5.65 | $6.49 | 1,062,400 | — | — |
| 2002-10-03 | $5.76 | $6.61 | 1,213,600 | — | — |
| 2002-10-02 | $5.57 | $6.39 | 1,845,600 | — | — |
| 2002-10-01 | $5.84 | $6.71 | 2,012,000 | — | — |
| 2002-09-30 | $5.89 | $6.76 | 2,681,200 | — | — |
| 2002-09-27 | $5.94 | $6.82 | 2,385,600 | — | — |
| 2002-09-26 | $5.98 | $6.86 | 1,607,200 | — | — |
| 2002-09-25 | $5.68 | $6.52 | 1,590,000 | — | — |
| 2002-09-24 | $5.57 | $6.39 | 1,344,800 | — | — |
| 2002-09-23 | $5.53 | $6.35 | 1,092,000 | — | — |
| 2002-09-20 | $5.75 | $6.60 | 2,588,000 | — | — |
| 2002-09-19 | $5.62 | $6.45 | 1,413,200 | — | — |
| 2002-09-18 | $5.70 | $6.54 | 1,027,600 | — | — |
| 2002-09-17 | $5.69 | $6.53 | 1,511,200 | — | — |
| 2002-09-16 | $5.78 | $6.64 | 922,400 | — | — |
| 2002-09-13 | $5.87 | $6.74 | 686,400 | — | — |
| 2002-09-12 | $5.75 | $6.60 | 1,382,000 | — | — |
| 2002-09-11 | $6.00 | $6.89 | 1,148,800 | — | — |
| 2002-09-10 | $6.01 | $6.91 | 1,482,400 | — | — |
| 2002-09-09 | $5.93 | $6.81 | 2,235,600 | — | — |
| 2002-09-06 | $5.84 | $6.71 | 969,200 | — | — |
| 2002-09-05 | $5.62 | $6.45 | 1,476,000 | — | — |
| 2002-09-04 | $5.93 | $6.81 | 1,822,000 | — | — |
| 2002-09-03 | $5.67 | $6.51 | 3,039,200 | — | — |
| 2002-08-30 | $5.93 | $6.81 | 1,829,600 | — | — |
| 2002-08-29 | $5.73 | $6.58 | 5,664,000 | — | — |
| 2002-08-28 | $5.86 | $6.73 | 3,118,000 | — | — |
| 2002-08-27 | $6.18 | $7.09 | 3,189,600 | — | — |
| 2002-08-26 | $6.52 | $7.49 | 1,466,000 | — | — |
| 2002-08-23 | $6.41 | $7.36 | 1,151,200 | — | — |
| 2002-08-22 | $6.63 | $7.61 | 1,368,000 | — | — |
| 2002-08-21 | $6.80 | $7.81 | 1,531,200 | — | — |
| 2002-08-20 | $6.64 | $7.63 | 949,200 | — | — |
| 2002-08-19 | $6.79 | $7.80 | 2,059,600 | — | — |
| 2002-08-16 | $6.69 | $7.68 | 1,257,600 | — | — |
| 2002-08-15 | $6.60 | $7.58 | 2,610,800 | — | — |
| 2002-08-14 | $6.63 | $7.61 | 1,563,200 | — | — |
| 2002-08-13 | $6.54 | $7.51 | 2,126,800 | — | — |
| 2002-08-12 | $6.61 | $7.59 | 978,800 | — | — |
| 2002-08-09 | $6.60 | $7.58 | 1,430,400 | — | — |
| 2002-08-08 | $6.34 | $7.28 | 1,090,000 | — | — |
| 2002-08-07 | $6.29 | $7.22 | 2,629,600 | — | — |
| 2002-08-06 | $5.94 | $6.82 | 2,319,200 | — | — |
| 2002-08-05 | $5.61 | $6.44 | 2,252,400 | — | — |
| 2002-08-02 | $5.96 | $6.85 | 1,455,200 | — | — |
| 2002-08-01 | $6.36 | $7.30 | 1,674,400 | — | — |
| 2002-07-31 | $6.58 | $7.56 | 1,638,000 | — | — |
| 2002-07-30 | $6.66 | $7.65 | 1,956,800 | — | — |
| 2002-07-29 | $6.69 | $7.68 | 1,707,200 | — | — |
| 2002-07-26 | $6.41 | $7.36 | 1,229,600 | — | — |
| 2002-07-25 | $6.34 | $7.28 | 2,633,600 | — | — |
| 2002-07-24 | $6.08 | $6.98 | 1,892,800 | — | — |
| 2002-07-23 | $5.98 | $6.86 | 1,896,400 | — | — |
| 2002-07-22 | $6.03 | $6.93 | 2,531,600 | — | — |
| 2002-07-19 | $5.97 | $6.86 | 3,259,600 | — | — |
| 2002-07-18 | $6.18 | $7.09 | 2,340,800 | — | — |
| 2002-07-17 | $6.21 | $7.13 | 3,955,200 | — | — |
| 2002-07-16 | $6.61 | $7.59 | 6,943,600 | — | — |
| 2002-07-15 | $6.28 | $7.21 | 28,216,800 | — | — |
| 2002-07-12 | $7.03 | $8.07 | 3,657,600 | — | — |
| 2002-07-11 | $6.85 | $7.87 | 3,480,800 | — | — |
| 2002-07-10 | $6.67 | $7.65 | 5,656,000 | — | — |
| 2002-07-09 | $6.56 | $7.53 | 4,014,400 | — | — |
| 2002-07-08 | $6.80 | $7.81 | 2,657,600 | — | — |
| 2002-07-05 | $7.19 | $8.26 | 597,600 | — | — |
| 2002-07-03 | $6.87 | $7.88 | 1,652,000 | — | — |
| 2002-07-02 | $7.09 | $8.15 | 1,486,400 | — | — |
| 2002-07-01 | $7.34 | $8.43 | 1,664,400 | — | — |
| 2002-06-28 | $7.38 | $8.48 | 5,292,400 | — | — |
| 2002-06-27 | $7.66 | $8.80 | 2,393,200 | — | — |
| 2002-06-26 | $7.64 | $8.77 | 3,599,200 | — | — |
| 2002-06-25 | $7.44 | $8.54 | 2,232,000 | — | — |
| 2002-06-24 | $7.65 | $8.79 | 3,086,800 | — | — |
| 2002-06-21 | $7.76 | $8.91 | 2,897,200 | — | — |
| 2002-06-20 | $7.72 | $8.86 | 3,276,800 | — | — |
| 2002-06-19 | $8.05 | $9.25 | 6,292,000 | — | — |
| 2002-06-18 | $7.43 | $8.53 | 1,717,600 | — | — |
| 2002-06-17 | $7.36 | $8.46 | 1,919,200 | — | — |
| 2002-06-14 | $7.19 | $8.26 | 1,469,600 | — | — |
| 2002-06-13 | $7.27 | $8.35 | 3,146,400 | — | — |
| 2002-06-12 | $7.21 | $8.28 | 3,338,000 | — | — |
| 2002-06-11 | $6.87 | $7.89 | 1,536,000 | — | — |
| 2002-06-10 | $6.81 | $7.82 | 906,400 | — | — |
| 2002-06-07 | $6.74 | $7.74 | 1,125,600 | — | — |
| 2002-06-06 | $6.53 | $7.50 | 1,249,600 | — | — |
| 2002-06-05 | $6.78 | $7.78 | 1,434,000 | — | — |
| 2002-06-04 | $6.65 | $7.64 | 1,660,000 | — | — |
| 2002-06-03 | $6.85 | $7.86 | 4,287,200 | — | — |
| 2002-05-31 | $6.83 | $7.85 | 17,392,000 | — | — |
| 2002-05-30 | $6.52 | $7.48 | 2,779,200 | — | — |
| 2002-05-29 | $6.50 | $7.46 | 1,466,800 | — | — |
| 2002-05-28 | $6.58 | $7.55 | 824,400 | — | — |
| 2002-05-24 | $6.61 | $7.59 | 710,000 | — | — |
| 2002-05-23 | $6.70 | $7.69 | 1,522,400 | — | — |
| 2002-05-22 | $6.79 | $7.79 | 2,474,800 | — | — |
| 2002-05-21 | $6.75 | $7.75 | 1,638,800 | — | — |
| 2002-05-20 | $6.82 | $7.83 | 740,800 | — | — |
| 2002-05-17 | $6.90 | $7.92 | 937,200 | — | — |
| 2002-05-16 | $6.74 | $7.74 | 614,000 | — | — |
| 2002-05-15 | $6.97 | $8.00 | 956,400 | — | — |
| 2002-05-14 | $6.83 | $7.85 | 1,281,600 | — | — |
| 2002-05-13 | $6.69 | $7.68 | 1,785,600 | — | — |
| 2002-05-10 | $6.51 | $7.47 | 2,394,400 | — | — |
| 2002-05-09 | $6.65 | $7.63 | 1,553,600 | — | — |
| 2002-05-08 | $6.78 | $7.79 | 849,600 | — | — |
| 2002-05-07 | $6.55 | $7.52 | 450,800 | — | — |
| 2002-05-06 | $6.65 | $7.64 | 416,000 | — | — |
| 2002-05-03 | $6.81 | $7.82 | 946,800 | — | — |
| 2002-05-02 | $6.70 | $7.70 | 1,246,400 | — | — |
| 2002-05-01 | $6.68 | $7.67 | 1,367,600 | — | — |
| 2002-04-30 | $6.55 | $7.52 | 918,800 | — | — |
| 2002-04-29 | $6.49 | $7.45 | 592,800 | — | — |
| 2002-04-26 | $6.53 | $7.50 | 1,026,000 | — | — |
| 2002-04-25 | $6.63 | $7.61 | 1,079,600 | — | — |
| 2002-04-24 | $6.37 | $7.32 | 2,014,800 | — | — |
| 2002-04-23 | $6.22 | $7.14 | 1,965,600 | — | — |
| 2002-04-22 | $6.44 | $7.39 | 1,822,400 | — | — |
| 2002-04-19 | $6.59 | $7.56 | 733,200 | — | — |
| 2002-04-18 | $6.53 | $7.50 | 1,225,600 | — | — |
| 2002-04-17 | $6.71 | $7.71 | 2,293,600 | — | — |
| 2002-04-16 | $6.83 | $7.84 | 2,542,800 | — | — |
| 2002-04-15 | $6.59 | $7.56 | 2,892,800 | — | — |
| 2002-04-12 | $6.87 | $7.88 | 1,711,600 | — | — |
| 2002-04-11 | $6.51 | $7.48 | 893,200 | — | — |
| 2002-04-10 | $6.58 | $7.55 | 844,400 | — | — |
| 2002-04-09 | $6.48 | $7.44 | 758,000 | — | — |
| 2002-04-08 | $6.37 | $7.32 | 2,268,800 | — | — |
| 2002-04-05 | $6.50 | $7.46 | 2,442,400 | — | — |
| 2002-04-04 | $6.28 | $7.21 | 3,842,000 | — | — |
| 2002-04-03 | $6.56 | $7.54 | 2,654,000 | — | — |
| 2002-04-02 | $6.70 | $7.69 | 2,905,600 | — | — |
| 2002-04-01 | $7.01 | $8.05 | 757,600 | — | — |
| 2002-03-28 | $7.11 | $8.16 | 867,200 | — | — |
| 2002-03-27 | $7.01 | $8.05 | 2,008,000 | — | — |
| 2002-03-26 | $6.95 | $7.98 | 1,060,000 | — | — |
| 2002-03-25 | $6.99 | $8.02 | 1,647,200 | — | — |
| 2002-03-22 | $6.92 | $7.95 | 2,379,600 | — | — |
| 2002-03-21 | $6.75 | $7.75 | 3,290,000 | — | — |
| 2002-03-20 | $6.86 | $7.88 | 1,598,000 | — | — |
| 2002-03-19 | $6.88 | $7.90 | 2,622,000 | — | — |
| 2002-03-18 | $7.09 | $8.14 | 1,155,200 | — | — |
| 2002-03-15 | $7.06 | $8.11 | 1,451,600 | — | — |
| 2002-03-14 | $7.03 | $8.07 | 672,400 | — | — |
| 2002-03-13 | $6.82 | $7.83 | 478,000 | — | — |
| 2002-03-12 | $6.87 | $7.89 | 460,000 | — | — |
| 2002-03-11 | $6.88 | $7.90 | 507,600 | — | — |
| 2002-03-08 | $6.91 | $7.94 | 1,601,600 | — | — |
| 2002-03-07 | $6.88 | $7.90 | 1,659,200 | — | — |
| 2002-03-06 | $6.68 | $7.67 | 894,400 | — | — |
| 2002-03-05 | $6.62 | $7.60 | 1,788,800 | — | — |
| 2002-03-04 | $6.77 | $7.77 | 2,455,600 | — | — |
| 2002-03-01 | $6.05 | $6.95 | 871,200 | — | — |
| 2002-02-28 | $5.87 | $6.74 | 1,416,400 | — | — |
| 2002-02-27 | $6.30 | $7.23 | 1,409,600 | — | — |
| 2002-02-26 | $6.29 | $7.23 | 1,294,000 | — | — |
| 2002-02-25 | $6.20 | $7.12 | 1,617,200 | — | — |
| 2002-02-22 | $6.06 | $6.95 | 1,795,200 | — | — |
| 2002-02-21 | $5.74 | $6.59 | 1,755,200 | — | — |
| 2002-02-20 | $5.67 | $6.51 | 1,752,400 | — | — |
| 2002-02-19 | $5.65 | $6.49 | 763,600 | — | — |
| 2002-02-15 | $5.82 | $6.68 | 759,200 | — | — |
| 2002-02-14 | $5.80 | $6.66 | 1,180,400 | — | — |
| 2002-02-13 | $6.00 | $6.89 | 1,038,400 | — | — |
| 2002-02-12 | $5.99 | $6.88 | 731,600 | — | — |
| 2002-02-11 | $6.03 | $6.92 | 2,698,800 | — | — |
| 2002-02-08 | $5.66 | $6.50 | 2,412,800 | — | — |
| 2002-02-07 | $5.59 | $6.42 | 1,375,200 | — | — |
| 2002-02-06 | $5.71 | $6.56 | 5,070,800 | — | — |
| 2002-02-05 | $6.23 | $7.15 | 7,516,400 | — | — |
| 2002-02-04 | $6.43 | $7.38 | 1,839,600 | — | — |
| 2002-02-01 | $6.68 | $7.67 | 2,663,600 | — | — |
| 2002-01-31 | $6.95 | $7.98 | 3,111,200 | — | — |
| 2002-01-30 | $6.97 | $8.00 | 3,950,000 | — | — |
| 2002-01-29 | $7.17 | $8.23 | 1,172,000 | — | — |
| 2002-01-28 | $7.25 | $8.32 | 1,509,200 | — | — |
| 2002-01-25 | $7.03 | $8.07 | 615,200 | — | — |
| 2002-01-24 | $6.87 | $7.88 | 3,824,000 | — | — |
| 2002-01-23 | $7.02 | $8.07 | 7,924,400 | — | — |
| 2002-01-22 | $6.02 | $6.92 | 608,800 | — | — |
| 2002-01-18 | $6.01 | $6.90 | 994,800 | — | — |
| 2002-01-17 | $6.20 | $7.12 | 940,400 | — | — |
| 2002-01-16 | $6.06 | $6.96 | 889,600 | — | — |
| 2002-01-15 | $6.28 | $7.22 | 1,693,600 | — | — |
| 2002-01-14 | $6.32 | $7.26 | 1,143,200 | — | — |
| 2002-01-11 | $6.40 | $7.35 | 1,097,600 | — | — |
| 2002-01-10 | $6.33 | $7.26 | 1,257,200 | — | — |
| 2002-01-09 | $6.48 | $7.44 | 1,198,000 | — | — |
| 2002-01-08 | $6.49 | $7.46 | 1,267,600 | — | — |
| 2002-01-07 | $6.47 | $7.43 | 2,684,000 | — | — |
| 2002-01-04 | $6.72 | $7.72 | 4,908,800 | — | — |
| 2002-01-03 | $6.13 | $7.04 | 2,352,000 | — | — |
| 2002-01-02 | $5.63 | $6.47 | 1,291,200 | — | — |