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
- 1989-11-09 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 | $8.77 | $8.77 | 1,031,300 | — | — |
| 2002-12-30 | $8.50 | $8.50 | 1,119,500 | — | — |
| 2002-12-27 | $8.61 | $8.61 | 516,400 | — | — |
| 2002-12-26 | $8.71 | $8.71 | 369,500 | — | — |
| 2002-12-24 | $8.54 | $8.54 | 357,800 | — | — |
| 2002-12-23 | $8.65 | $8.65 | 1,238,000 | — | — |
| 2002-12-20 | $8.10 | $8.10 | 1,385,400 | — | — |
| 2002-12-19 | $8.21 | $8.21 | 1,167,100 | — | — |
| 2002-12-18 | $8.24 | $8.24 | 1,728,800 | — | — |
| 2002-12-17 | $9.12 | $9.12 | 960,000 | — | — |
| 2002-12-16 | $9.39 | $9.39 | 624,100 | — | — |
| 2002-12-13 | $8.91 | $8.91 | 925,200 | — | — |
| 2002-12-12 | $9.07 | $9.07 | 546,300 | — | — |
| 2002-12-11 | $9.17 | $9.17 | 688,600 | — | — |
| 2002-12-10 | $9.19 | $9.19 | 938,300 | — | — |
| 2002-12-09 | $8.69 | $8.69 | 1,452,600 | — | — |
| 2002-12-06 | $9.52 | $9.52 | 2,408,300 | — | — |
| 2002-12-05 | $9.03 | $9.03 | 1,075,900 | — | — |
| 2002-12-04 | $9.10 | $9.10 | 1,967,900 | — | — |
| 2002-12-03 | $9.92 | $9.92 | 1,493,300 | — | — |
| 2002-12-02 | $10.74 | $10.74 | 2,245,900 | — | — |
| 2002-11-29 | $10.00 | $10.00 | 450,900 | — | — |
| 2002-11-27 | $10.33 | $10.33 | 1,714,900 | — | — |
| 2002-11-26 | $9.51 | $9.51 | 1,851,400 | — | — |
| 2002-11-25 | $9.84 | $9.84 | 1,646,600 | — | — |
| 2002-11-22 | $9.28 | $9.28 | 1,179,600 | — | — |
| 2002-11-21 | $9.33 | $9.33 | 2,658,700 | — | — |
| 2002-11-20 | $8.71 | $8.71 | 1,057,800 | — | — |
| 2002-11-19 | $7.81 | $7.81 | 1,204,700 | — | — |
| 2002-11-18 | $8.20 | $8.20 | 1,671,800 | — | — |
| 2002-11-15 | $7.85 | $7.85 | 2,075,200 | — | — |
| 2002-11-14 | $7.73 | $7.73 | 1,941,000 | — | — |
| 2002-11-13 | $6.96 | $6.96 | 1,206,000 | — | — |
| 2002-11-12 | $6.96 | $6.96 | 2,054,000 | — | — |
| 2002-11-11 | $6.65 | $6.65 | 850,900 | — | — |
| 2002-11-08 | $6.96 | $6.96 | 1,764,700 | — | — |
| 2002-11-07 | $7.16 | $7.16 | 2,011,900 | — | — |
| 2002-11-06 | $8.39 | $8.39 | 1,176,700 | — | — |
| 2002-11-05 | $7.73 | $7.73 | 1,922,100 | — | — |
| 2002-11-04 | $8.11 | $8.11 | 4,211,600 | — | — |
| 2002-11-01 | $7.59 | $7.59 | 2,253,900 | — | — |
| 2002-10-31 | $6.77 | $6.77 | 1,372,200 | — | — |
| 2002-10-30 | $7.00 | $7.00 | 1,698,400 | — | — |
| 2002-10-29 | $6.30 | $6.30 | 1,915,100 | — | — |
| 2002-10-28 | $6.32 | $6.32 | 1,479,600 | — | — |
| 2002-10-25 | $6.35 | $6.35 | 898,600 | — | — |
| 2002-10-24 | $6.00 | $6.00 | 1,882,800 | — | — |
| 2002-10-23 | $6.59 | $6.59 | 3,637,200 | — | — |
| 2002-10-22 | $5.32 | $5.32 | 1,009,200 | — | — |
| 2002-10-21 | $5.80 | $5.80 | 1,601,700 | — | — |
| 2002-10-18 | $5.52 | $5.52 | 1,535,000 | — | — |
| 2002-10-17 | $5.64 | $5.64 | 2,003,700 | — | — |
| 2002-10-16 | $5.37 | $5.37 | 2,111,000 | — | — |
| 2002-10-15 | $5.81 | $5.81 | 1,751,900 | — | — |
| 2002-10-14 | $4.96 | $4.96 | 679,800 | — | — |
| 2002-10-11 | $4.75 | $4.75 | 2,862,100 | — | — |
| 2002-10-10 | $4.41 | $4.41 | 2,520,500 | — | — |
| 2002-10-09 | $4.34 | $4.34 | 1,960,000 | — | — |
| 2002-10-08 | $4.68 | $4.68 | 1,731,900 | — | — |
| 2002-10-07 | $5.26 | $5.26 | 965,700 | — | — |
| 2002-10-04 | $5.63 | $5.63 | 1,034,800 | — | — |
| 2002-10-03 | $5.83 | $5.83 | 948,100 | — | — |
| 2002-10-02 | $6.24 | $6.24 | 1,008,000 | — | — |
| 2002-10-01 | $6.41 | $6.41 | 1,080,600 | — | — |
| 2002-09-30 | $6.22 | $6.22 | 676,000 | — | — |
| 2002-09-27 | $6.44 | $6.44 | 864,800 | — | — |
| 2002-09-26 | $6.56 | $6.56 | 1,455,600 | — | — |
| 2002-09-25 | $6.50 | $6.50 | 1,423,400 | — | — |
| 2002-09-24 | $6.00 | $6.00 | 923,100 | — | — |
| 2002-09-23 | $6.08 | $6.08 | 700,100 | — | — |
| 2002-09-20 | $6.29 | $6.29 | 1,502,700 | — | — |
| 2002-09-19 | $6.29 | $6.29 | 697,400 | — | — |
| 2002-09-18 | $6.49 | $6.49 | 534,300 | — | — |
| 2002-09-17 | $6.61 | $6.61 | 1,554,100 | — | — |
| 2002-09-16 | $6.53 | $6.53 | 999,200 | — | — |
| 2002-09-13 | $6.83 | $6.83 | 665,600 | — | — |
| 2002-09-12 | $6.94 | $6.94 | 806,600 | — | — |
| 2002-09-11 | $7.33 | $7.33 | 1,187,100 | — | — |
| 2002-09-10 | $7.10 | $7.10 | 977,500 | — | — |
| 2002-09-09 | $6.95 | $6.95 | 691,800 | — | — |
| 2002-09-06 | $6.97 | $6.97 | 1,045,700 | — | — |
| 2002-09-05 | $6.65 | $6.65 | 1,197,400 | — | — |
| 2002-09-04 | $6.72 | $6.72 | 2,214,500 | — | — |
| 2002-09-03 | $6.22 | $6.22 | 2,401,500 | — | — |
| 2002-08-30 | $6.38 | $6.38 | 1,084,100 | — | — |
| 2002-08-29 | $6.45 | $6.45 | 1,388,000 | — | — |
| 2002-08-28 | $6.55 | $6.55 | 2,812,100 | — | — |
| 2002-08-27 | $6.83 | $6.83 | 695,000 | — | — |
| 2002-08-26 | $7.10 | $7.10 | 1,195,800 | — | — |
| 2002-08-23 | $7.06 | $7.06 | 994,000 | — | — |
| 2002-08-22 | $7.13 | $7.13 | 1,046,800 | — | — |
| 2002-08-21 | $7.26 | $7.26 | 1,186,700 | — | — |
| 2002-08-20 | $6.88 | $6.88 | 992,800 | — | — |
| 2002-08-19 | $7.06 | $7.06 | 1,422,500 | — | — |
| 2002-08-16 | $6.87 | $6.87 | 2,088,400 | — | — |
| 2002-08-15 | $6.35 | $6.35 | 1,959,300 | — | — |
| 2002-08-14 | $5.92 | $5.92 | 1,270,800 | — | — |
| 2002-08-13 | $5.53 | $5.53 | 1,351,800 | — | — |
| 2002-08-12 | $5.95 | $5.95 | 601,200 | — | — |
| 2002-08-09 | $6.38 | $6.38 | 906,000 | — | — |
| 2002-08-08 | $6.45 | $6.45 | 930,100 | — | — |
| 2002-08-07 | $6.18 | $6.18 | 2,166,400 | — | — |
| 2002-08-06 | $5.92 | $5.92 | 2,292,500 | — | — |
| 2002-08-05 | $5.73 | $5.73 | 1,384,300 | — | — |
| 2002-08-02 | $5.93 | $5.93 | 1,284,200 | — | — |
| 2002-08-01 | $6.20 | $6.20 | 709,400 | — | — |
| 2002-07-31 | $6.50 | $6.50 | 925,500 | — | — |
| 2002-07-30 | $6.78 | $6.78 | 1,816,000 | — | — |
| 2002-07-29 | $6.71 | $6.71 | 1,734,000 | — | — |
| 2002-07-26 | $6.25 | $6.25 | 1,314,100 | — | — |
| 2002-07-25 | $6.45 | $6.45 | 2,006,900 | — | — |
| 2002-07-24 | $7.27 | $7.27 | 2,229,800 | — | — |
| 2002-07-23 | $6.87 | $6.87 | 2,014,800 | — | — |
| 2002-07-22 | $7.50 | $7.50 | 1,016,300 | — | — |
| 2002-07-19 | $7.60 | $7.60 | 1,323,200 | — | — |
| 2002-07-18 | $7.94 | $7.94 | 990,200 | — | — |
| 2002-07-17 | $8.28 | $8.28 | 1,684,700 | — | — |
| 2002-07-16 | $8.81 | $8.81 | 1,675,300 | — | — |
| 2002-07-15 | $8.60 | $8.60 | 1,766,000 | — | — |
| 2002-07-12 | $8.34 | $8.34 | 2,440,300 | — | — |
| 2002-07-11 | $8.79 | $8.79 | 1,914,100 | — | — |
| 2002-07-10 | $8.39 | $8.39 | 995,300 | — | — |
| 2002-07-09 | $8.75 | $8.75 | 1,330,900 | — | — |
| 2002-07-08 | $8.56 | $8.56 | 1,164,300 | — | — |
| 2002-07-05 | $9.19 | $9.19 | 487,800 | — | — |
| 2002-07-03 | $8.22 | $8.22 | 1,163,400 | — | — |
| 2002-07-02 | $7.95 | $7.95 | 1,227,200 | — | — |
| 2002-07-01 | $8.14 | $8.14 | 2,046,800 | — | — |
| 2002-06-28 | $8.69 | $8.69 | 4,401,300 | — | — |
| 2002-06-27 | $8.64 | $8.64 | 1,577,400 | — | — |
| 2002-06-26 | $8.16 | $8.16 | 1,703,400 | — | — |
| 2002-06-25 | $8.09 | $8.09 | 1,589,700 | — | — |
| 2002-06-24 | $8.40 | $8.40 | 2,683,900 | — | — |
| 2002-06-21 | $7.90 | $7.90 | 4,585,000 | — | — |
| 2002-06-20 | $7.81 | $7.81 | 1,759,600 | — | — |
| 2002-06-19 | $8.22 | $8.22 | 1,880,200 | — | — |
| 2002-06-18 | $8.71 | $8.71 | 1,077,700 | — | — |
| 2002-06-17 | $8.97 | $8.97 | 1,574,300 | — | — |
| 2002-06-14 | $8.68 | $8.68 | 1,645,000 | — | — |
| 2002-06-13 | $8.64 | $8.64 | 1,668,800 | — | — |
| 2002-06-12 | $8.90 | $8.90 | 2,170,600 | — | — |
| 2002-06-11 | $8.85 | $8.85 | 2,495,200 | — | — |
| 2002-06-10 | $9.31 | $9.31 | 2,285,500 | — | — |
| 2002-06-07 | $9.57 | $9.57 | 3,734,000 | — | — |
| 2002-06-06 | $9.85 | $9.85 | 2,668,700 | — | — |
| 2002-06-05 | $10.24 | $10.24 | 1,493,400 | — | — |
| 2002-06-04 | $10.45 | $10.45 | 2,219,200 | — | — |
| 2002-06-03 | $10.23 | $10.23 | 2,033,800 | — | — |
| 2002-05-31 | $10.70 | $10.70 | 1,609,100 | — | — |
| 2002-05-30 | $10.94 | $10.94 | 1,782,900 | — | — |
| 2002-05-29 | $10.79 | $10.79 | 2,121,400 | — | — |
| 2002-05-28 | $11.18 | $11.18 | 1,761,400 | — | — |
| 2002-05-24 | $11.35 | $11.35 | 2,195,900 | — | — |
| 2002-05-23 | $11.67 | $11.67 | 2,509,300 | — | — |
| 2002-05-22 | $11.52 | $11.52 | 1,516,600 | — | — |
| 2002-05-21 | $11.53 | $11.53 | 1,509,900 | — | — |
| 2002-05-20 | $11.74 | $11.74 | 1,491,400 | — | — |
| 2002-05-17 | $12.03 | $12.03 | 1,831,400 | — | — |
| 2002-05-16 | $12.27 | $12.27 | 1,523,000 | — | — |
| 2002-05-15 | $12.28 | $12.28 | 1,823,300 | — | — |
| 2002-05-14 | $12.29 | $12.29 | 2,526,900 | — | — |
| 2002-05-13 | $11.53 | $11.53 | 1,491,600 | — | — |
| 2002-05-10 | $11.19 | $11.19 | 1,726,800 | — | — |
| 2002-05-09 | $11.57 | $11.57 | 1,783,000 | — | — |
| 2002-05-08 | $12.13 | $12.13 | 2,874,300 | — | — |
| 2002-05-07 | $10.70 | $10.70 | 1,980,900 | — | — |
| 2002-05-06 | $10.95 | $10.95 | 1,785,200 | — | — |
| 2002-05-03 | $11.01 | $11.01 | 2,298,600 | — | — |
| 2002-05-02 | $11.20 | $11.20 | 2,152,600 | — | — |
| 2002-05-01 | $11.41 | $11.41 | 1,838,400 | — | — |
| 2002-04-30 | $11.85 | $11.85 | 2,322,300 | — | — |
| 2002-04-29 | $11.85 | $11.85 | 2,300,000 | — | — |
| 2002-04-26 | $11.27 | $11.27 | 1,739,600 | — | — |
| 2002-04-25 | $11.41 | $11.41 | 2,865,300 | — | — |
| 2002-04-24 | $11.50 | $11.50 | 7,287,600 | — | — |
| 2002-04-23 | $12.20 | $12.20 | 17,637,400 | — | — |
| 2002-04-22 | $16.46 | $16.46 | 868,900 | — | — |
| 2002-04-19 | $16.95 | $16.95 | 1,826,400 | — | — |
| 2002-04-18 | $17.53 | $17.53 | 1,264,100 | — | — |
| 2002-04-17 | $18.23 | $18.23 | 1,838,200 | — | — |
| 2002-04-16 | $17.73 | $17.73 | 2,413,900 | — | — |
| 2002-04-15 | $17.07 | $17.07 | 1,071,400 | — | — |
| 2002-04-12 | $16.77 | $16.77 | 1,248,900 | — | — |
| 2002-04-11 | $16.50 | $16.50 | 1,767,500 | — | — |
| 2002-04-10 | $17.25 | $17.25 | 1,144,300 | — | — |
| 2002-04-09 | $16.91 | $16.91 | 1,201,000 | — | — |
| 2002-04-08 | $17.49 | $17.49 | 1,051,100 | — | — |
| 2002-04-05 | $17.37 | $17.37 | 1,382,500 | — | — |
| 2002-04-04 | $17.68 | $17.68 | 1,289,600 | — | — |
| 2002-04-03 | $17.21 | $17.21 | 1,078,600 | — | — |
| 2002-04-02 | $17.45 | $17.45 | 832,600 | — | — |
| 2002-04-01 | $18.22 | $18.22 | 1,484,300 | — | — |
| 2002-03-28 | $17.53 | $17.53 | 1,240,700 | — | — |
| 2002-03-27 | $17.39 | $17.39 | 2,157,900 | — | — |
| 2002-03-26 | $18.15 | $18.15 | 1,052,200 | — | — |
| 2002-03-25 | $17.93 | $17.93 | 1,021,200 | — | — |
| 2002-03-22 | $18.77 | $18.77 | 996,000 | — | — |
| 2002-03-21 | $18.97 | $18.97 | 1,551,600 | — | — |
| 2002-03-20 | $18.37 | $18.37 | 2,330,200 | — | — |
| 2002-03-19 | $19.32 | $19.32 | 1,411,400 | — | — |
| 2002-03-18 | $19.09 | $19.09 | 1,588,800 | — | — |
| 2002-03-15 | $19.07 | $19.07 | 976,400 | — | — |
| 2002-03-14 | $18.79 | $18.79 | 978,100 | — | — |
| 2002-03-13 | $18.80 | $18.80 | 1,358,000 | — | — |
| 2002-03-12 | $19.54 | $19.54 | 1,589,400 | — | — |
| 2002-03-11 | $20.39 | $20.39 | 930,700 | — | — |
| 2002-03-08 | $21.10 | $21.10 | 2,968,400 | — | — |
| 2002-03-07 | $20.29 | $20.29 | 1,485,800 | — | — |
| 2002-03-06 | $20.31 | $20.31 | 2,718,400 | — | — |
| 2002-03-05 | $20.89 | $20.89 | 2,417,800 | — | — |
| 2002-03-04 | $19.92 | $19.92 | 1,617,800 | — | — |
| 2002-03-01 | $19.00 | $19.00 | 2,017,200 | — | — |
| 2002-02-28 | $17.18 | $17.18 | 2,007,100 | — | — |
| 2002-02-27 | $17.80 | $17.80 | 1,850,000 | — | — |
| 2002-02-26 | $18.51 | $18.51 | 1,197,200 | — | — |
| 2002-02-25 | $18.92 | $18.92 | 1,319,400 | — | — |
| 2002-02-22 | $18.20 | $18.20 | 1,624,200 | — | — |
| 2002-02-21 | $18.10 | $18.10 | 1,622,000 | — | — |
| 2002-02-20 | $19.40 | $19.40 | 1,935,400 | — | — |
| 2002-02-19 | $19.30 | $19.30 | 1,717,600 | — | — |
| 2002-02-15 | $20.43 | $20.43 | 884,800 | — | — |
| 2002-02-14 | $21.07 | $21.07 | 1,001,200 | — | — |
| 2002-02-13 | $21.45 | $21.45 | 733,200 | — | — |
| 2002-02-12 | $20.75 | $20.75 | 809,300 | — | — |
| 2002-02-11 | $21.10 | $21.10 | 1,111,600 | — | — |
| 2002-02-08 | $20.68 | $20.68 | 1,795,000 | — | — |
| 2002-02-07 | $20.00 | $20.00 | 1,915,100 | — | — |
| 2002-02-06 | $21.01 | $21.01 | 1,039,200 | — | — |
| 2002-02-05 | $21.09 | $21.09 | 1,042,300 | — | — |
| 2002-02-04 | $21.45 | $21.45 | 948,500 | — | — |
| 2002-02-01 | $21.79 | $21.79 | 1,043,300 | — | — |
| 2002-01-31 | $22.34 | $22.34 | 1,793,200 | — | — |
| 2002-01-30 | $22.85 | $22.85 | 1,213,200 | — | — |
| 2002-01-29 | $21.92 | $21.92 | 1,126,700 | — | — |
| 2002-01-28 | $22.54 | $22.54 | 1,115,200 | — | — |
| 2002-01-25 | $21.93 | $21.93 | 1,196,200 | — | — |
| 2002-01-24 | $21.39 | $21.39 | 1,994,600 | — | — |
| 2002-01-23 | $20.71 | $20.71 | 926,600 | — | — |
| 2002-01-22 | $20.03 | $20.03 | 1,088,000 | — | — |
| 2002-01-18 | $21.03 | $21.03 | 1,231,900 | — | — |
| 2002-01-17 | $21.93 | $21.93 | 1,424,700 | — | — |
| 2002-01-16 | $21.02 | $21.02 | 1,107,400 | — | — |
| 2002-01-15 | $21.60 | $21.60 | 1,212,200 | — | — |
| 2002-01-14 | $21.98 | $21.98 | 1,179,300 | — | — |
| 2002-01-11 | $22.26 | $22.26 | 846,200 | — | — |
| 2002-01-10 | $22.61 | $22.61 | 1,384,100 | — | — |
| 2002-01-09 | $22.80 | $22.80 | 3,728,400 | — | — |
| 2002-01-08 | $22.84 | $22.84 | 962,800 | — | — |
| 2002-01-07 | $22.30 | $22.30 | 913,700 | — | — |
| 2002-01-04 | $22.88 | $22.88 | 1,845,800 | — | — |
| 2002-01-03 | $22.81 | $22.81 | 2,122,000 | — | — |
| 2002-01-02 | $21.09 | $21.09 | 1,781,500 | — | — |