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
- 1995-10-06 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 | $7.30 | $7.30 | 1,348,600 | — | — |
| 2002-12-30 | $7.13 | $7.13 | 1,330,400 | — | — |
| 2002-12-27 | $7.31 | $7.30 | 588,400 | — | — |
| 2002-12-26 | $7.48 | $7.48 | 551,000 | — | — |
| 2002-12-24 | $7.59 | $7.59 | 332,200 | — | — |
| 2002-12-23 | $7.67 | $7.67 | 749,400 | — | — |
| 2002-12-20 | $7.66 | $7.66 | 677,200 | — | — |
| 2002-12-19 | $7.63 | $7.63 | 972,600 | — | — |
| 2002-12-18 | $7.70 | $7.70 | 672,800 | — | — |
| 2002-12-17 | $7.84 | $7.84 | 524,800 | — | — |
| 2002-12-16 | $7.87 | $7.87 | 1,338,400 | — | — |
| 2002-12-13 | $7.98 | $7.98 | 758,000 | — | — |
| 2002-12-12 | $8.21 | $8.21 | 669,200 | — | — |
| 2002-12-11 | $8.13 | $8.13 | 712,000 | — | — |
| 2002-12-10 | $8.05 | $8.05 | 1,838,200 | — | — |
| 2002-12-09 | $8.40 | $8.40 | 1,675,000 | — | — |
| 2002-12-06 | $8.52 | $8.52 | 1,543,000 | — | — |
| 2002-12-05 | $8.63 | $8.62 | 1,193,000 | — | — |
| 2002-12-04 | $8.86 | $8.86 | 1,287,200 | — | — |
| 2002-12-03 | $9.56 | $9.56 | 891,400 | — | — |
| 2002-12-02 | $9.62 | $9.62 | 1,019,800 | — | — |
| 2002-11-29 | $9.51 | $9.51 | 325,800 | — | — |
| 2002-11-27 | $9.54 | $9.53 | 1,180,200 | — | — |
| 2002-11-26 | $9.11 | $9.11 | 1,876,600 | — | — |
| 2002-11-25 | $9.52 | $9.52 | 2,089,000 | — | — |
| 2002-11-22 | $9.36 | $9.36 | 6,162,600 | — | — |
| 2002-11-21 | $10.70 | $10.70 | 2,068,600 | — | — |
| 2002-11-20 | $10.47 | $10.47 | 1,323,200 | — | — |
| 2002-11-19 | $9.82 | $9.82 | 1,577,600 | — | — |
| 2002-11-18 | $9.82 | $9.82 | 1,465,400 | — | — |
| 2002-11-15 | $9.46 | $9.46 | 983,200 | — | — |
| 2002-11-14 | $9.32 | $9.32 | 759,600 | — | — |
| 2002-11-13 | $8.80 | $8.80 | 922,000 | — | — |
| 2002-11-12 | $8.93 | $8.93 | 721,000 | — | — |
| 2002-11-11 | $8.80 | $8.79 | 798,600 | — | — |
| 2002-11-08 | $8.95 | $8.94 | 832,200 | — | — |
| 2002-11-07 | $9.24 | $9.23 | 1,395,600 | — | — |
| 2002-11-06 | $9.21 | $9.21 | 1,459,000 | — | — |
| 2002-11-05 | $9.42 | $9.42 | 1,568,000 | — | — |
| 2002-11-04 | $9.21 | $9.21 | 1,302,000 | — | — |
| 2002-11-01 | $9.05 | $9.05 | 1,119,000 | — | — |
| 2002-10-31 | $9.03 | $9.03 | 2,826,600 | — | — |
| 2002-10-30 | $9.35 | $9.35 | 3,278,200 | — | — |
| 2002-10-29 | $8.97 | $8.97 | 1,657,400 | — | — |
| 2002-10-28 | $8.49 | $8.49 | 632,000 | — | — |
| 2002-10-25 | $8.63 | $8.62 | 628,800 | — | — |
| 2002-10-24 | $8.27 | $8.27 | 849,600 | — | — |
| 2002-10-23 | $8.66 | $8.66 | 835,200 | — | — |
| 2002-10-22 | $8.69 | $8.69 | 901,800 | — | — |
| 2002-10-21 | $8.97 | $8.97 | 1,076,800 | — | — |
| 2002-10-18 | $8.94 | $8.94 | 656,000 | — | — |
| 2002-10-17 | $9.15 | $9.15 | 1,045,000 | — | — |
| 2002-10-16 | $8.85 | $8.85 | 1,001,200 | — | — |
| 2002-10-15 | $8.79 | $8.79 | 2,514,200 | — | — |
| 2002-10-14 | $8.42 | $8.42 | 1,805,000 | — | — |
| 2002-10-11 | $7.64 | $7.64 | 1,283,800 | — | — |
| 2002-10-10 | $7.29 | $7.29 | 1,239,000 | — | — |
| 2002-10-09 | $6.90 | $6.90 | 856,400 | — | — |
| 2002-10-08 | $7.27 | $7.27 | 943,400 | — | — |
| 2002-10-07 | $7.18 | $7.18 | 1,060,400 | — | — |
| 2002-10-04 | $7.16 | $7.16 | 1,001,000 | — | — |
| 2002-10-03 | $7.64 | $7.64 | 905,800 | — | — |
| 2002-10-02 | $7.75 | $7.75 | 1,476,400 | — | — |
| 2002-10-01 | $7.96 | $7.96 | 1,430,400 | — | — |
| 2002-09-30 | $7.92 | $7.92 | 1,596,400 | — | — |
| 2002-09-27 | $7.53 | $7.53 | 1,362,600 | — | — |
| 2002-09-26 | $7.89 | $7.89 | 1,905,400 | — | — |
| 2002-09-25 | $7.76 | $7.76 | 1,472,600 | — | — |
| 2002-09-24 | $6.92 | $6.92 | 1,807,400 | — | — |
| 2002-09-23 | $6.68 | $6.68 | 2,943,800 | — | — |
| 2002-09-20 | $7.41 | $7.41 | 2,157,400 | — | — |
| 2002-09-19 | $8.05 | $8.05 | 1,037,400 | — | — |
| 2002-09-18 | $8.46 | $8.46 | 1,327,400 | — | — |
| 2002-09-17 | $8.14 | $8.14 | 1,279,600 | — | — |
| 2002-09-16 | $8.22 | $8.21 | 769,800 | — | — |
| 2002-09-13 | $8.46 | $8.46 | 1,267,000 | — | — |
| 2002-09-12 | $7.99 | $7.99 | 1,009,000 | — | — |
| 2002-09-11 | $8.30 | $8.30 | 978,200 | — | — |
| 2002-09-10 | $8.21 | $8.21 | 983,800 | — | — |
| 2002-09-09 | $8.23 | $8.23 | 1,227,800 | — | — |
| 2002-09-06 | $8.09 | $8.09 | 1,007,000 | — | — |
| 2002-09-05 | $7.70 | $7.70 | 941,800 | — | — |
| 2002-09-04 | $8.31 | $8.31 | 1,721,800 | — | — |
| 2002-09-03 | $7.96 | $7.96 | 1,490,200 | — | — |
| 2002-08-30 | $8.59 | $8.59 | 1,241,200 | — | — |
| 2002-08-29 | $9.47 | $9.47 | 1,083,800 | — | — |
| 2002-08-28 | $9.06 | $9.06 | 1,712,000 | — | — |
| 2002-08-27 | $9.09 | $9.09 | 2,589,200 | — | — |
| 2002-08-26 | $10.22 | $10.22 | 1,448,000 | — | — |
| 2002-08-23 | $10.43 | $10.43 | 4,340,800 | — | — |
| 2002-08-22 | $11.25 | $11.25 | 6,314,800 | — | — |
| 2002-08-21 | $11.90 | $11.90 | 1,545,600 | — | — |
| 2002-08-20 | $12.06 | $12.06 | 972,800 | — | — |
| 2002-08-19 | $11.91 | $11.91 | 947,800 | — | — |
| 2002-08-16 | $12.35 | $12.35 | 690,600 | — | — |
| 2002-08-15 | $12.28 | $12.28 | 1,617,800 | — | — |
| 2002-08-14 | $12.89 | $12.89 | 1,764,800 | — | — |
| 2002-08-13 | $11.53 | $11.53 | 1,801,600 | — | — |
| 2002-08-12 | $12.97 | $12.97 | 1,120,000 | — | — |
| 2002-08-09 | $12.48 | $12.48 | 2,140,200 | — | — |
| 2002-08-08 | $11.87 | $11.87 | 1,611,000 | — | — |
| 2002-08-07 | $10.75 | $10.75 | 1,273,000 | — | — |
| 2002-08-06 | $10.93 | $10.93 | 1,571,800 | — | — |
| 2002-08-05 | $9.63 | $9.63 | 1,418,400 | — | — |
| 2002-08-02 | $10.59 | $10.58 | 1,539,600 | — | — |
| 2002-08-01 | $11.43 | $11.43 | 1,150,000 | — | — |
| 2002-07-31 | $11.56 | $11.56 | 1,318,200 | — | — |
| 2002-07-30 | $11.54 | $11.54 | 2,260,000 | — | — |
| 2002-07-29 | $10.84 | $10.84 | 1,715,400 | — | — |
| 2002-07-26 | $9.98 | $9.98 | 765,000 | — | — |
| 2002-07-25 | $9.87 | $9.87 | 1,460,000 | — | — |
| 2002-07-24 | $9.56 | $9.56 | 1,810,400 | — | — |
| 2002-07-23 | $9.13 | $9.13 | 1,269,600 | — | — |
| 2002-07-22 | $9.37 | $9.36 | 1,620,800 | — | — |
| 2002-07-19 | $9.37 | $9.37 | 1,501,200 | — | — |
| 2002-07-18 | $9.66 | $9.66 | 1,079,400 | — | — |
| 2002-07-17 | $10.48 | $10.48 | 2,001,000 | — | — |
| 2002-07-16 | $9.89 | $9.89 | 2,991,200 | — | — |
| 2002-07-15 | $9.37 | $9.37 | 942,000 | — | — |
| 2002-07-12 | $9.24 | $9.24 | 1,441,600 | — | — |
| 2002-07-11 | $8.84 | $8.84 | 1,407,600 | — | — |
| 2002-07-10 | $8.28 | $8.28 | 1,099,800 | — | — |
| 2002-07-09 | $8.80 | $8.79 | 1,264,200 | — | — |
| 2002-07-08 | $9.10 | $9.10 | 1,151,800 | — | — |
| 2002-07-05 | $9.11 | $9.10 | 391,000 | — | — |
| 2002-07-03 | $8.88 | $8.88 | 1,245,000 | — | — |
| 2002-07-02 | $8.70 | $8.70 | 1,686,200 | — | — |
| 2002-07-01 | $9.07 | $9.06 | 1,489,800 | — | — |
| 2002-06-28 | $10.17 | $10.17 | 3,179,400 | — | — |
| 2002-06-27 | $10.12 | $10.12 | 1,064,400 | — | — |
| 2002-06-26 | $9.35 | $9.35 | 1,107,000 | — | — |
| 2002-06-25 | $8.98 | $8.98 | 1,132,400 | — | — |
| 2002-06-24 | $9.49 | $9.49 | 1,139,200 | — | — |
| 2002-06-21 | $9.03 | $9.03 | 690,600 | — | — |
| 2002-06-20 | $9.02 | $9.02 | 1,783,200 | — | — |
| 2002-06-19 | $9.78 | $9.78 | 906,400 | — | — |
| 2002-06-18 | $10.30 | $10.30 | 1,551,200 | — | — |
| 2002-06-17 | $10.40 | $10.40 | 1,848,800 | — | — |
| 2002-06-14 | $9.31 | $9.31 | 1,024,600 | — | — |
| 2002-06-13 | $8.85 | $8.85 | 791,800 | — | — |
| 2002-06-12 | $8.65 | $8.65 | 1,790,200 | — | — |
| 2002-06-11 | $8.75 | $8.75 | 1,363,800 | — | — |
| 2002-06-10 | $9.59 | $9.59 | 807,600 | — | — |
| 2002-06-07 | $9.48 | $9.48 | 2,061,400 | — | — |
| 2002-06-06 | $9.38 | $9.38 | 1,924,200 | — | — |
| 2002-06-05 | $10.06 | $10.06 | 1,880,200 | — | — |
| 2002-06-04 | $10.09 | $10.08 | 2,056,000 | — | — |
| 2002-06-03 | $10.08 | $10.08 | 1,378,200 | — | — |
| 2002-05-31 | $11.15 | $11.15 | 685,400 | — | — |
| 2002-05-30 | $11.52 | $11.52 | 987,600 | — | — |
| 2002-05-29 | $11.70 | $11.70 | 1,141,400 | — | — |
| 2002-05-28 | $12.25 | $12.25 | 1,229,400 | — | — |
| 2002-05-24 | $11.95 | $11.95 | 2,123,000 | — | — |
| 2002-05-23 | $12.68 | $12.68 | 1,728,800 | — | — |
| 2002-05-22 | $11.32 | $11.32 | 990,000 | — | — |
| 2002-05-21 | $11.40 | $11.40 | 1,511,000 | — | — |
| 2002-05-20 | $12.15 | $12.15 | 1,350,600 | — | — |
| 2002-05-17 | $12.53 | $12.53 | 1,149,800 | — | — |
| 2002-05-16 | $11.91 | $11.91 | 914,400 | — | — |
| 2002-05-15 | $12.05 | $12.05 | 1,640,400 | — | — |
| 2002-05-14 | $12.34 | $12.34 | 2,810,600 | — | — |
| 2002-05-13 | $10.95 | $10.95 | 1,178,400 | — | — |
| 2002-05-10 | $10.80 | $10.80 | 1,516,800 | — | — |
| 2002-05-09 | $10.75 | $10.75 | 2,124,000 | — | — |
| 2002-05-08 | $10.93 | $10.93 | 2,831,400 | — | — |
| 2002-05-07 | $10.05 | $10.05 | 3,507,600 | — | — |
| 2002-05-06 | $10.38 | $10.38 | 1,963,400 | — | — |
| 2002-05-03 | $11.18 | $11.18 | 1,780,800 | — | — |
| 2002-05-02 | $11.30 | $11.30 | 1,686,400 | — | — |
| 2002-05-01 | $11.65 | $11.65 | 1,808,600 | — | — |
| 2002-04-30 | $11.88 | $11.88 | 2,449,600 | — | — |
| 2002-04-29 | $11.89 | $11.89 | 1,568,200 | — | — |
| 2002-04-26 | $12.69 | $12.69 | 2,688,200 | — | — |
| 2002-04-25 | $12.50 | $12.50 | 1,924,600 | — | — |
| 2002-04-24 | $13.24 | $13.23 | 1,540,800 | — | — |
| 2002-04-23 | $13.53 | $13.53 | 1,415,200 | — | — |
| 2002-04-22 | $14.01 | $14.01 | 1,570,000 | — | — |
| 2002-04-19 | $14.80 | $14.80 | 700,800 | — | — |
| 2002-04-18 | $15.47 | $15.47 | 1,147,200 | — | — |
| 2002-04-17 | $14.89 | $14.89 | 1,015,000 | — | — |
| 2002-04-16 | $15.40 | $15.40 | 1,001,000 | — | — |
| 2002-04-15 | $14.99 | $14.99 | 896,000 | — | — |
| 2002-04-12 | $14.85 | $14.85 | 1,343,200 | — | — |
| 2002-04-11 | $14.83 | $14.82 | 2,340,200 | — | — |
| 2002-04-10 | $14.37 | $14.37 | 1,878,800 | — | — |
| 2002-04-09 | $13.31 | $13.31 | 3,652,400 | — | — |
| 2002-04-08 | $13.98 | $13.98 | 2,868,800 | — | — |
| 2002-04-05 | $15.01 | $15.01 | 1,042,800 | — | — |
| 2002-04-04 | $15.77 | $15.77 | 1,096,200 | — | — |
| 2002-04-03 | $15.88 | $15.88 | 1,214,400 | — | — |
| 2002-04-02 | $16.53 | $16.53 | 960,800 | — | — |
| 2002-04-01 | $17.29 | $17.29 | 767,800 | — | — |
| 2002-03-28 | $16.75 | $16.76 | 1,399,200 | — | — |
| 2002-03-27 | $17.29 | $17.28 | 481,800 | — | — |
| 2002-03-26 | $17.46 | $17.46 | 903,400 | — | — |
| 2002-03-25 | $17.15 | $17.15 | 1,103,400 | — | — |
| 2002-03-22 | $18.31 | $18.31 | 1,558,800 | — | — |
| 2002-03-21 | $18.58 | $18.58 | 1,352,000 | — | — |
| 2002-03-20 | $17.30 | $17.30 | 878,800 | — | — |
| 2002-03-19 | $17.83 | $17.83 | 914,600 | — | — |
| 2002-03-18 | $18.29 | $18.29 | 1,106,000 | — | — |
| 2002-03-15 | $17.57 | $17.57 | 2,019,400 | — | — |
| 2002-03-14 | $17.09 | $17.09 | 933,000 | — | — |
| 2002-03-13 | $17.54 | $17.54 | 1,072,400 | — | — |
| 2002-03-12 | $17.43 | $17.44 | 1,763,200 | — | — |
| 2002-03-11 | $18.03 | $18.03 | 1,361,400 | — | — |
| 2002-03-08 | $18.31 | $18.31 | 1,162,800 | — | — |
| 2002-03-07 | $17.78 | $17.78 | 2,346,400 | — | — |
| 2002-03-06 | $18.82 | $18.82 | 2,254,400 | — | — |
| 2002-03-05 | $17.09 | $17.09 | 1,550,400 | — | — |
| 2002-03-04 | $17.58 | $17.58 | 1,353,600 | — | — |
| 2002-03-01 | $16.73 | $16.73 | 2,170,200 | — | — |
| 2002-02-28 | $16.38 | $16.38 | 2,022,000 | — | — |
| 2002-02-27 | $16.79 | $16.79 | 2,128,400 | — | — |
| 2002-02-26 | $17.62 | $17.62 | 2,750,000 | — | — |
| 2002-02-25 | $16.99 | $16.99 | 4,537,400 | — | — |
| 2002-02-22 | $18.20 | $18.20 | 3,331,600 | — | — |
| 2002-02-21 | $17.88 | $17.88 | 11,316,200 | — | — |
| 2002-02-20 | $19.50 | $19.50 | 5,264,200 | — | — |
| 2002-02-19 | $19.41 | $19.41 | 3,960,200 | — | — |
| 2002-02-15 | $22.17 | $22.17 | 995,000 | — | — |
| 2002-02-14 | $21.86 | $21.86 | 2,658,800 | — | — |
| 2002-02-13 | $23.68 | $23.68 | 2,707,200 | — | — |
| 2002-02-12 | $23.70 | $23.70 | 3,484,200 | — | — |
| 2002-02-11 | $21.32 | $21.32 | 1,249,600 | — | — |
| 2002-02-08 | $21.20 | $21.20 | 1,474,000 | — | — |
| 2002-02-07 | $19.83 | $19.83 | 2,009,000 | — | — |
| 2002-02-06 | $20.24 | $20.24 | 1,743,800 | — | — |
| 2002-02-05 | $21.60 | $21.60 | 2,897,600 | — | — |
| 2002-02-04 | $20.64 | $20.64 | 2,521,800 | — | — |
| 2002-02-01 | $23.13 | $23.13 | 3,722,800 | — | — |
| 2002-01-31 | $21.20 | $21.20 | 904,800 | — | — |
| 2002-01-30 | $21.05 | $21.05 | 2,071,000 | — | — |
| 2002-01-29 | $20.20 | $20.20 | 1,248,800 | — | — |
| 2002-01-28 | $20.16 | $20.16 | 1,386,000 | — | — |
| 2002-01-25 | $21.72 | $21.72 | 1,406,000 | — | — |
| 2002-01-24 | $21.91 | $21.91 | 2,403,800 | — | — |
| 2002-01-23 | $21.62 | $21.62 | 2,832,400 | — | — |
| 2002-01-22 | $20.29 | $20.29 | 3,281,400 | — | — |
| 2002-01-18 | $20.68 | $20.69 | 1,926,000 | — | — |
| 2002-01-17 | $21.46 | $21.46 | 2,354,200 | — | — |
| 2002-01-16 | $21.46 | $21.46 | 1,548,000 | — | — |
| 2002-01-15 | $21.72 | $21.72 | 2,660,800 | — | — |
| 2002-01-14 | $21.64 | $21.64 | 2,261,600 | — | — |
| 2002-01-11 | $23.33 | $23.34 | 2,577,800 | — | — |
| 2002-01-10 | $22.69 | $22.69 | 3,271,600 | — | — |
| 2002-01-09 | $20.83 | $20.84 | 2,866,400 | — | — |
| 2002-01-08 | $22.50 | $22.50 | 2,358,400 | — | — |
| 2002-01-07 | $23.28 | $23.28 | 2,031,800 | — | — |
| 2002-01-04 | $24.41 | $24.41 | 3,037,400 | — | — |
| 2002-01-03 | $23.46 | $23.46 | 2,859,200 | — | — |
| 2002-01-02 | $25.20 | $25.20 | 1,837,200 | — | — |