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
- 1973-02-21 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 | $7.52 | $23.90 | 5,903,200 | — | — |
| 2002-12-30 | $7.55 | $24.02 | 7,292,000 | — | — |
| 2002-12-27 | $7.42 | $23.58 | 2,996,000 | — | — |
| 2002-12-26 | $7.48 | $23.77 | 2,747,200 | — | — |
| 2002-12-24 | $7.45 | $23.69 | 4,155,200 | — | — |
| 2002-12-23 | $7.50 | $23.85 | 5,332,800 | — | — |
| 2002-12-20 | $7.45 | $23.69 | 7,888,000 | — | — |
| 2002-12-19 | $7.40 | $23.52 | 6,809,600 | — | — |
| 2002-12-18 | $7.50 | $23.85 | 6,756,800 | — | — |
| 2002-12-17 | $7.47 | $23.76 | 8,406,400 | — | — |
| 2002-12-16 | $7.48 | $23.77 | 4,991,200 | — | — |
| 2002-12-13 | $7.46 | $23.71 | 5,352,800 | — | — |
| 2002-12-12 | $7.45 | $23.68 | 4,828,000 | — | — |
| 2002-12-11 | $7.37 | $23.43 | 8,104,800 | — | — |
| 2002-12-10 | $7.40 | $23.53 | 7,937,600 | — | — |
| 2002-12-09 | $7.36 | $23.40 | 8,361,600 | — | — |
| 2002-12-06 | $7.17 | $22.80 | 4,893,600 | — | — |
| 2002-12-05 | $7.19 | $22.86 | 5,299,200 | — | — |
| 2002-12-04 | $7.20 | $22.90 | 6,666,400 | — | — |
| 2002-12-03 | $7.34 | $23.34 | 7,200,800 | — | — |
| 2002-12-02 | $7.20 | $22.90 | 7,640,000 | — | — |
| 2002-11-29 | $7.35 | $23.37 | 1,980,800 | — | — |
| 2002-11-27 | $7.36 | $23.39 | 6,868,800 | — | — |
| 2002-11-26 | $7.26 | $23.09 | 6,908,800 | — | — |
| 2002-11-25 | $7.46 | $23.48 | 10,559,200 | — | — |
| 2002-11-22 | $7.48 | $23.57 | 7,836,000 | — | — |
| 2002-11-21 | $7.34 | $23.11 | 7,247,200 | — | — |
| 2002-11-20 | $7.31 | $23.01 | 11,468,000 | — | — |
| 2002-11-19 | $7.15 | $22.51 | 3,887,200 | — | — |
| 2002-11-18 | $7.15 | $22.51 | 5,724,000 | — | — |
| 2002-11-15 | $7.11 | $22.40 | 6,230,400 | — | — |
| 2002-11-14 | $6.94 | $21.87 | 5,573,600 | — | — |
| 2002-11-13 | $6.88 | $21.65 | 9,904,000 | — | — |
| 2002-11-12 | $6.88 | $21.67 | 11,037,600 | — | — |
| 2002-11-11 | $6.98 | $21.97 | 9,749,600 | — | — |
| 2002-11-08 | $7.05 | $22.19 | 9,882,400 | — | — |
| 2002-11-07 | $7.17 | $22.56 | 15,697,600 | — | — |
| 2002-11-06 | $7.50 | $23.62 | 12,300,800 | — | — |
| 2002-11-05 | $7.54 | $23.74 | 8,291,200 | — | — |
| 2002-11-04 | $7.64 | $24.06 | 9,401,600 | — | — |
| 2002-11-01 | $7.38 | $23.24 | 7,085,600 | — | — |
| 2002-10-31 | $7.37 | $23.22 | 6,833,600 | — | — |
| 2002-10-30 | $7.43 | $23.38 | 7,667,200 | — | — |
| 2002-10-29 | $7.38 | $23.24 | 7,612,800 | — | — |
| 2002-10-28 | $7.34 | $23.13 | 7,670,400 | — | — |
| 2002-10-25 | $7.33 | $23.08 | 6,879,200 | — | — |
| 2002-10-24 | $7.20 | $22.67 | 14,647,200 | — | — |
| 2002-10-23 | $7.19 | $22.64 | 6,599,200 | — | — |
| 2002-10-22 | $7.04 | $22.17 | 13,474,400 | — | — |
| 2002-10-21 | $7.19 | $22.65 | 11,252,000 | — | — |
| 2002-10-18 | $6.91 | $21.76 | 10,080,800 | — | — |
| 2002-10-17 | $6.81 | $21.44 | 13,642,400 | — | — |
| 2002-10-16 | $6.63 | $20.86 | 13,844,800 | — | — |
| 2002-10-15 | $6.82 | $21.48 | 10,611,200 | — | — |
| 2002-10-14 | $6.72 | $21.16 | 11,616,800 | — | — |
| 2002-10-11 | $6.62 | $20.83 | 13,020,800 | — | — |
| 2002-10-10 | $6.61 | $20.81 | 21,082,400 | — | — |
| 2002-10-09 | $6.10 | $19.21 | 22,196,800 | — | — |
| 2002-10-08 | $6.60 | $20.77 | 24,023,200 | — | — |
| 2002-10-07 | $6.78 | $21.35 | 9,211,200 | — | — |
| 2002-10-04 | $6.71 | $21.13 | 14,846,400 | — | — |
| 2002-10-03 | $6.75 | $21.25 | 13,424,800 | — | — |
| 2002-10-02 | $6.88 | $21.67 | 8,186,400 | — | — |
| 2002-10-01 | $6.94 | $21.85 | 10,628,000 | — | — |
| 2002-09-30 | $6.73 | $21.18 | 7,394,400 | — | — |
| 2002-09-27 | $6.60 | $20.78 | 11,167,200 | — | — |
| 2002-09-26 | $6.65 | $20.95 | 9,836,800 | — | — |
| 2002-09-25 | $6.50 | $20.47 | 9,193,600 | — | — |
| 2002-09-24 | $6.39 | $20.13 | 12,472,000 | — | — |
| 2002-09-23 | $6.52 | $20.53 | 11,948,000 | — | — |
| 2002-09-20 | $6.50 | $20.46 | 24,748,800 | — | — |
| 2002-09-19 | $6.51 | $20.49 | 9,988,800 | — | — |
| 2002-09-18 | $6.58 | $20.72 | 8,742,400 | — | — |
| 2002-09-17 | $6.41 | $20.19 | 11,106,400 | — | — |
| 2002-09-16 | $6.57 | $20.69 | 9,839,200 | — | — |
| 2002-09-13 | $6.48 | $20.42 | 9,951,200 | — | — |
| 2002-09-12 | $6.27 | $19.73 | 14,152,800 | — | — |
| 2002-09-11 | $6.41 | $20.17 | 10,274,400 | — | — |
| 2002-09-10 | $6.35 | $20.00 | 24,481,600 | — | — |
| 2002-09-09 | $6.61 | $20.80 | 25,046,400 | — | — |
| 2002-09-06 | $6.96 | $21.93 | 5,563,200 | — | — |
| 2002-09-05 | $6.95 | $21.89 | 5,890,400 | — | — |
| 2002-09-04 | $6.95 | $21.89 | 10,908,800 | — | — |
| 2002-09-03 | $6.93 | $21.83 | 9,508,000 | — | — |
| 2002-08-30 | $7.14 | $22.47 | 4,664,000 | — | — |
| 2002-08-29 | $7.14 | $22.47 | 6,981,600 | — | — |
| 2002-08-28 | $7.19 | $22.65 | 8,446,400 | — | — |
| 2002-08-27 | $7.25 | $22.61 | 6,609,600 | — | — |
| 2002-08-26 | $7.40 | $23.06 | 5,891,200 | — | — |
| 2002-08-23 | $7.29 | $22.72 | 4,923,200 | — | — |
| 2002-08-22 | $7.34 | $22.87 | 7,198,400 | — | — |
| 2002-08-21 | $7.30 | $22.75 | 6,459,200 | — | — |
| 2002-08-20 | $7.07 | $22.04 | 4,594,400 | — | — |
| 2002-08-19 | $6.99 | $21.78 | 7,227,200 | — | — |
| 2002-08-16 | $6.92 | $21.56 | 7,892,000 | — | — |
| 2002-08-15 | $6.97 | $21.73 | 9,045,600 | — | — |
| 2002-08-14 | $6.98 | $21.75 | 13,932,800 | — | — |
| 2002-08-13 | $6.93 | $21.61 | 7,545,600 | — | — |
| 2002-08-12 | $7.13 | $22.21 | 12,836,800 | — | — |
| 2002-08-09 | $7.05 | $21.98 | 12,357,600 | — | — |
| 2002-08-08 | $7.07 | $22.04 | 12,726,400 | — | — |
| 2002-08-07 | $6.92 | $21.58 | 11,085,600 | — | — |
| 2002-08-06 | $6.92 | $21.57 | 9,057,600 | — | — |
| 2002-08-05 | $6.74 | $21.01 | 9,722,400 | — | — |
| 2002-08-02 | $6.84 | $21.34 | 8,219,200 | — | — |
| 2002-08-01 | $6.95 | $21.67 | 10,265,600 | — | — |
| 2002-07-31 | $7.08 | $22.08 | 11,106,400 | — | — |
| 2002-07-30 | $6.86 | $21.39 | 16,350,400 | — | — |
| 2002-07-29 | $6.57 | $20.49 | 6,948,000 | — | — |
| 2002-07-26 | $6.37 | $19.87 | 7,874,400 | — | — |
| 2002-07-25 | $6.38 | $19.89 | 16,108,800 | — | — |
| 2002-07-24 | $6.32 | $19.69 | 19,618,400 | — | — |
| 2002-07-23 | $5.79 | $18.04 | 11,262,400 | — | — |
| 2002-07-22 | $6.15 | $19.16 | 9,984,000 | — | — |
| 2002-07-19 | $6.18 | $19.26 | 16,302,400 | — | — |
| 2002-07-18 | $6.55 | $20.42 | 10,026,400 | — | — |
| 2002-07-17 | $6.71 | $20.91 | 8,156,800 | — | — |
| 2002-07-16 | $6.78 | $21.15 | 10,396,800 | — | — |
| 2002-07-15 | $6.96 | $21.70 | 14,164,800 | — | — |
| 2002-07-12 | $6.75 | $21.04 | 8,414,400 | — | — |
| 2002-07-11 | $6.86 | $21.37 | 15,087,200 | — | — |
| 2002-07-10 | $6.70 | $20.87 | 12,450,400 | — | — |
| 2002-07-09 | $6.96 | $21.69 | 6,604,800 | — | — |
| 2002-07-08 | $7.18 | $22.38 | 5,185,600 | — | — |
| 2002-07-05 | $7.25 | $22.61 | 3,936,800 | — | — |
| 2002-07-03 | $7.26 | $22.63 | 8,232,000 | — | — |
| 2002-07-02 | $7.27 | $22.67 | 5,694,400 | — | — |
| 2002-07-01 | $7.38 | $23.01 | 5,927,200 | — | — |
| 2002-06-28 | $7.50 | $23.38 | 8,008,800 | — | — |
| 2002-06-27 | $7.36 | $22.95 | 7,741,600 | — | — |
| 2002-06-26 | $7.38 | $23.01 | 9,316,800 | — | — |
| 2002-06-25 | $7.50 | $23.38 | 6,737,600 | — | — |
| 2002-06-24 | $7.54 | $23.51 | 8,956,000 | — | — |
| 2002-06-21 | $7.63 | $23.80 | 8,825,600 | — | — |
| 2002-06-20 | $7.59 | $23.65 | 7,971,200 | — | — |
| 2002-06-19 | $7.56 | $23.58 | 7,329,600 | — | — |
| 2002-06-18 | $7.60 | $23.70 | 7,732,000 | — | — |
| 2002-06-17 | $7.54 | $23.52 | 6,259,200 | — | — |
| 2002-06-14 | $7.47 | $23.28 | 11,655,200 | — | — |
| 2002-06-13 | $7.48 | $23.33 | 11,727,200 | — | — |
| 2002-06-12 | $7.35 | $22.90 | 8,314,400 | — | — |
| 2002-06-11 | $7.34 | $22.89 | 10,161,600 | — | — |
| 2002-06-10 | $7.25 | $22.59 | 7,678,400 | — | — |
| 2002-06-07 | $7.16 | $22.31 | 55,332,000 | — | — |
| 2002-06-06 | $7.08 | $22.06 | 30,939,200 | — | — |
| 2002-06-05 | $7.39 | $23.05 | 5,925,600 | — | — |
| 2002-06-04 | $7.50 | $23.16 | 12,770,400 | — | — |
| 2002-06-03 | $7.48 | $23.09 | 11,792,800 | — | — |
| 2002-05-31 | $7.87 | $24.31 | 6,448,000 | — | — |
| 2002-05-30 | $7.93 | $24.49 | 6,224,800 | — | — |
| 2002-05-29 | $7.98 | $24.62 | 6,866,400 | — | — |
| 2002-05-28 | $8.02 | $24.77 | 4,037,600 | — | — |
| 2002-05-24 | $8.08 | $24.93 | 4,269,600 | — | — |
| 2002-05-23 | $8.11 | $25.05 | 8,928,000 | — | — |
| 2002-05-22 | $8.09 | $24.98 | 4,292,000 | — | — |
| 2002-05-21 | $7.93 | $24.48 | 4,970,400 | — | — |
| 2002-05-20 | $7.86 | $24.26 | 6,573,600 | — | — |
| 2002-05-17 | $7.76 | $23.94 | 9,808,000 | — | — |
| 2002-05-16 | $7.74 | $23.88 | 6,312,000 | — | — |
| 2002-05-15 | $7.86 | $24.28 | 6,364,000 | — | — |
| 2002-05-14 | $7.94 | $24.51 | 5,665,600 | — | — |
| 2002-05-13 | $7.86 | $24.27 | 6,886,400 | — | — |
| 2002-05-10 | $7.79 | $24.04 | 5,829,600 | — | — |
| 2002-05-09 | $7.77 | $23.99 | 4,408,800 | — | — |
| 2002-05-08 | $7.78 | $24.02 | 4,618,400 | — | — |
| 2002-05-07 | $7.72 | $23.82 | 3,904,800 | — | — |
| 2002-05-06 | $7.79 | $24.06 | 3,239,200 | — | — |
| 2002-05-03 | $7.85 | $24.22 | 3,516,000 | — | — |
| 2002-05-02 | $7.88 | $24.31 | 6,052,000 | — | — |
| 2002-05-01 | $7.88 | $24.31 | 5,394,400 | — | — |
| 2002-04-30 | $7.94 | $24.50 | 6,378,400 | — | — |
| 2002-04-29 | $7.86 | $24.26 | 6,632,000 | — | — |
| 2002-04-26 | $7.73 | $23.86 | 5,383,200 | — | — |
| 2002-04-25 | $7.81 | $24.10 | 7,732,000 | — | — |
| 2002-04-24 | $7.86 | $24.27 | 3,965,600 | — | — |
| 2002-04-23 | $7.80 | $24.09 | 5,778,400 | — | — |
| 2002-04-22 | $7.76 | $23.95 | 4,423,200 | — | — |
| 2002-04-19 | $7.81 | $24.10 | 9,100,000 | — | — |
| 2002-04-18 | $7.72 | $23.82 | 6,524,800 | — | — |
| 2002-04-17 | $7.64 | $23.58 | 7,004,000 | — | — |
| 2002-04-16 | $7.62 | $23.53 | 13,717,600 | — | — |
| 2002-04-15 | $7.56 | $23.35 | 5,275,200 | — | — |
| 2002-04-12 | $7.58 | $23.41 | 4,001,600 | — | — |
| 2002-04-11 | $7.47 | $23.05 | 4,199,200 | — | — |
| 2002-04-10 | $7.62 | $23.53 | 8,069,600 | — | — |
| 2002-04-09 | $7.46 | $23.02 | 5,172,000 | — | — |
| 2002-04-08 | $7.56 | $23.34 | 3,119,200 | — | — |
| 2002-04-05 | $7.55 | $23.31 | 5,028,800 | — | — |
| 2002-04-04 | $7.51 | $23.19 | 5,149,600 | — | — |
| 2002-04-03 | $7.42 | $22.90 | 2,908,000 | — | — |
| 2002-04-02 | $7.43 | $22.95 | 4,792,000 | — | — |
| 2002-04-01 | $7.38 | $22.77 | 4,973,600 | — | — |
| 2002-03-28 | $7.44 | $22.98 | 7,940,000 | — | — |
| 2002-03-27 | $7.41 | $22.87 | 12,016,000 | — | — |
| 2002-03-26 | $7.33 | $22.63 | 7,578,400 | — | — |
| 2002-03-25 | $7.37 | $22.76 | 4,924,000 | — | — |
| 2002-03-22 | $7.40 | $22.85 | 6,929,600 | — | — |
| 2002-03-21 | $7.42 | $22.91 | 6,172,000 | — | — |
| 2002-03-20 | $7.28 | $22.47 | 8,794,400 | — | — |
| 2002-03-19 | $7.23 | $22.33 | 7,455,200 | — | — |
| 2002-03-18 | $7.23 | $22.32 | 5,286,400 | — | — |
| 2002-03-15 | $7.23 | $22.33 | 7,756,000 | — | — |
| 2002-03-14 | $7.23 | $22.31 | 11,500,000 | — | — |
| 2002-03-13 | $7.11 | $21.96 | 4,348,000 | — | — |
| 2002-03-12 | $7.09 | $21.89 | 3,621,600 | — | — |
| 2002-03-11 | $7.13 | $22.00 | 7,277,600 | — | — |
| 2002-03-08 | $7.00 | $21.62 | 4,080,800 | — | — |
| 2002-03-07 | $7.02 | $21.67 | 6,052,000 | — | — |
| 2002-03-06 | $7.03 | $21.69 | 6,668,800 | — | — |
| 2002-03-05 | $6.91 | $21.33 | 9,093,600 | — | — |
| 2002-03-04 | $6.83 | $21.08 | 7,461,600 | — | — |
| 2002-03-01 | $6.77 | $20.91 | 7,978,400 | — | — |
| 2002-02-28 | $6.64 | $20.50 | 4,024,000 | — | — |
| 2002-02-27 | $6.64 | $20.51 | 3,671,200 | — | — |
| 2002-02-26 | $6.62 | $20.43 | 6,321,600 | — | — |
| 2002-02-25 | $6.56 | $20.24 | 5,436,000 | — | — |
| 2002-02-22 | $6.63 | $20.47 | 3,562,400 | — | — |
| 2002-02-21 | $6.54 | $20.20 | 3,021,600 | — | — |
| 2002-02-20 | $6.60 | $20.39 | 14,672,000 | — | — |
| 2002-02-19 | $6.61 | $20.19 | 3,984,800 | — | — |
| 2002-02-15 | $6.69 | $20.41 | 4,373,600 | — | — |
| 2002-02-14 | $6.75 | $20.60 | 6,715,200 | — | — |
| 2002-02-13 | $6.71 | $20.48 | 2,946,400 | — | — |
| 2002-02-12 | $6.67 | $20.37 | 7,094,400 | — | — |
| 2002-02-11 | $6.58 | $20.09 | 3,568,800 | — | — |
| 2002-02-08 | $6.47 | $19.75 | 5,515,200 | — | — |
| 2002-02-07 | $6.46 | $19.73 | 7,709,600 | — | — |
| 2002-02-06 | $6.42 | $19.61 | 6,128,000 | — | — |
| 2002-02-05 | $6.49 | $19.83 | 6,247,200 | — | — |
| 2002-02-04 | $6.61 | $20.20 | 3,878,400 | — | — |
| 2002-02-01 | $6.66 | $20.33 | 5,165,600 | — | — |
| 2002-01-31 | $6.70 | $20.46 | 9,256,000 | — | — |
| 2002-01-30 | $6.61 | $20.17 | 17,882,400 | — | — |
| 2002-01-29 | $6.57 | $20.06 | 30,150,400 | — | — |
| 2002-01-28 | $6.94 | $21.20 | 5,020,000 | — | — |
| 2002-01-25 | $7.00 | $21.39 | 3,760,800 | — | — |
| 2002-01-24 | $7.02 | $21.44 | 4,246,400 | — | — |
| 2002-01-23 | $7.01 | $21.41 | 6,816,800 | — | — |
| 2002-01-22 | $6.99 | $21.36 | 3,572,000 | — | — |
| 2002-01-18 | $7.03 | $21.47 | 5,939,200 | — | — |
| 2002-01-17 | $7.01 | $21.39 | 5,060,800 | — | — |
| 2002-01-16 | $7.11 | $21.72 | 4,288,000 | — | — |
| 2002-01-15 | $7.12 | $21.75 | 5,691,200 | — | — |
| 2002-01-14 | $7.04 | $21.51 | 5,580,800 | — | — |
| 2002-01-11 | $6.93 | $21.16 | 3,747,200 | — | — |
| 2002-01-10 | $6.98 | $21.32 | 4,676,000 | — | — |
| 2002-01-09 | $6.97 | $21.27 | 9,625,600 | — | — |
| 2002-01-08 | $6.95 | $21.22 | 4,701,600 | — | — |
| 2002-01-07 | $7.06 | $21.57 | 3,675,200 | — | — |
| 2002-01-04 | $7.04 | $21.49 | 3,256,800 | — | — |
| 2002-01-03 | $7.08 | $21.60 | 3,762,400 | — | — |
| 2002-01-02 | $7.12 | $21.74 | 5,219,200 | — | — |