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 | $7.86 | $19.57 | 1,488,571 | — | — |
| 2002-12-30 | $7.80 | $19.43 | 1,416,293 | — | — |
| 2002-12-27 | $7.83 | $19.51 | 1,025,381 | — | — |
| 2002-12-26 | $7.93 | $19.75 | 1,404,840 | — | — |
| 2002-12-24 | $7.83 | $19.51 | 761,464 | — | — |
| 2002-12-23 | $7.98 | $19.87 | 2,802,045 | — | — |
| 2002-12-20 | $7.96 | $19.82 | 3,775,762 | — | — |
| 2002-12-19 | $7.86 | $19.57 | 2,609,643 | — | — |
| 2002-12-18 | $7.86 | $19.57 | 3,384,850 | — | — |
| 2002-12-17 | $7.91 | $19.71 | 3,504,465 | — | — |
| 2002-12-16 | $7.76 | $19.32 | 3,030,841 | — | — |
| 2002-12-13 | $7.61 | $18.97 | 1,112,929 | — | — |
| 2002-12-12 | $7.50 | $18.67 | 1,710,495 | — | — |
| 2002-12-11 | $7.52 | $18.73 | 1,792,953 | — | — |
| 2002-12-10 | $7.47 | $18.61 | 1,925,293 | — | — |
| 2002-12-09 | $7.44 | $18.52 | 2,057,633 | — | — |
| 2002-12-06 | $7.42 | $18.48 | 1,821,711 | — | — |
| 2002-12-05 | $7.38 | $18.37 | 1,590,371 | — | — |
| 2002-12-04 | $7.36 | $18.32 | 2,611,679 | — | — |
| 2002-12-03 | $7.50 | $18.68 | 2,122,530 | — | — |
| 2002-12-02 | $7.63 | $19.00 | 2,037,273 | — | — |
| 2002-11-29 | $7.66 | $19.07 | 2,273,958 | — | — |
| 2002-11-27 | $7.60 | $18.94 | 2,880,431 | — | — |
| 2002-11-26 | $7.45 | $18.54 | 1,748,161 | — | — |
| 2002-11-25 | $7.66 | $19.08 | 2,272,431 | — | — |
| 2002-11-22 | $7.58 | $18.89 | 2,568,414 | — | — |
| 2002-11-21 | $7.37 | $18.35 | 4,957,660 | — | — |
| 2002-11-20 | $7.28 | $18.14 | 3,415,899 | — | — |
| 2002-11-19 | $7.22 | $17.99 | 2,193,027 | — | — |
| 2002-11-18 | $7.27 | $18.10 | 3,978,090 | — | — |
| 2002-11-15 | $7.38 | $18.37 | 3,525,843 | — | — |
| 2002-11-14 | $7.30 | $18.17 | 5,456,735 | — | — |
| 2002-11-13 | $7.21 | $17.96 | 6,720,582 | — | — |
| 2002-11-12 | $7.07 | $17.61 | 4,454,768 | — | — |
| 2002-11-11 | $7.11 | $17.71 | 4,226,227 | — | — |
| 2002-11-08 | $7.11 | $17.71 | 5,883,786 | — | — |
| 2002-11-07 | $7.13 | $17.75 | 32,296,305 | — | — |
| 2002-11-06 | $7.19 | $17.91 | 6,044,121 | — | — |
| 2002-11-05 | $6.95 | $17.32 | 4,211,975 | — | — |
| 2002-11-04 | $6.97 | $17.35 | 6,602,494 | — | — |
| 2002-11-01 | $6.53 | $16.26 | 2,247,744 | — | — |
| 2002-10-31 | $6.49 | $16.17 | 1,559,322 | — | — |
| 2002-10-30 | $6.62 | $16.49 | 2,602,772 | — | — |
| 2002-10-29 | $6.56 | $16.34 | 1,846,398 | — | — |
| 2002-10-28 | $6.69 | $16.38 | 2,462,033 | — | — |
| 2002-10-25 | $6.44 | $15.78 | 1,922,748 | — | — |
| 2002-10-24 | $6.45 | $15.80 | 2,666,906 | — | — |
| 2002-10-23 | $6.56 | $16.06 | 3,141,039 | — | — |
| 2002-10-22 | $6.33 | $15.50 | 3,763,801 | — | — |
| 2002-10-21 | $6.40 | $15.67 | 2,803,827 | — | — |
| 2002-10-18 | $5.99 | $14.67 | 2,715,770 | — | — |
| 2002-10-17 | $5.83 | $14.27 | 4,852,297 | — | — |
| 2002-10-16 | $5.96 | $14.59 | 5,438,920 | — | — |
| 2002-10-15 | $6.33 | $15.51 | 7,251,978 | — | — |
| 2002-10-14 | $6.57 | $16.08 | 5,726,505 | — | — |
| 2002-10-11 | $6.72 | $16.45 | 6,377,516 | — | — |
| 2002-10-10 | $6.24 | $15.27 | 3,398,848 | — | — |
| 2002-10-09 | $5.78 | $14.14 | 5,221,577 | — | — |
| 2002-10-08 | $6.23 | $15.25 | 4,404,123 | — | — |
| 2002-10-07 | $6.32 | $15.47 | 1,677,664 | — | — |
| 2002-10-04 | $6.37 | $15.58 | 1,620,402 | — | — |
| 2002-10-03 | $6.66 | $16.30 | 2,322,822 | — | — |
| 2002-10-02 | $6.70 | $16.40 | 2,399,681 | — | — |
| 2002-10-01 | $6.68 | $16.35 | 2,677,340 | — | — |
| 2002-09-30 | $6.77 | $16.57 | 1,396,442 | — | — |
| 2002-09-27 | $6.82 | $16.69 | 1,207,094 | — | — |
| 2002-09-26 | $6.98 | $17.09 | 1,745,107 | — | — |
| 2002-09-25 | $6.69 | $16.37 | 1,753,251 | — | — |
| 2002-09-24 | $6.62 | $16.21 | 3,743,950 | — | — |
| 2002-09-23 | $6.79 | $16.62 | 1,984,337 | — | — |
| 2002-09-20 | $6.89 | $16.86 | 3,965,110 | — | — |
| 2002-09-19 | $7.13 | $17.46 | 5,235,065 | — | — |
| 2002-09-18 | $7.23 | $17.70 | 2,639,674 | — | — |
| 2002-09-17 | $6.95 | $17.03 | 1,382,953 | — | — |
| 2002-09-16 | $7.20 | $17.62 | 1,775,138 | — | — |
| 2002-09-13 | $7.33 | $17.95 | 1,277,081 | — | — |
| 2002-09-12 | $7.19 | $17.59 | 1,948,198 | — | — |
| 2002-09-11 | $7.45 | $18.23 | 976,517 | — | — |
| 2002-09-10 | $7.32 | $17.92 | 817,454 | — | — |
| 2002-09-09 | $7.47 | $18.28 | 1,745,361 | — | — |
| 2002-09-06 | $7.59 | $18.58 | 1,095,368 | — | — |
| 2002-09-05 | $7.62 | $18.66 | 1,254,431 | — | — |
| 2002-09-04 | $7.56 | $18.52 | 1,273,009 | — | — |
| 2002-09-03 | $7.54 | $18.47 | 1,591,134 | — | — |
| 2002-08-30 | $7.82 | $19.13 | 1,276,063 | — | — |
| 2002-08-29 | $7.89 | $19.31 | 1,264,102 | — | — |
| 2002-08-28 | $7.91 | $19.37 | 896,349 | — | — |
| 2002-08-27 | $7.92 | $19.38 | 1,130,235 | — | — |
| 2002-08-26 | $8.04 | $19.68 | 970,918 | — | — |
| 2002-08-23 | $7.88 | $19.30 | 1,019,273 | — | — |
| 2002-08-22 | $7.99 | $19.57 | 2,604,808 | — | — |
| 2002-08-21 | $8.04 | $19.69 | 2,015,895 | — | — |
| 2002-08-20 | $7.80 | $19.10 | 2,374,994 | — | — |
| 2002-08-19 | $7.79 | $19.08 | 1,698,533 | — | — |
| 2002-08-16 | $7.63 | $18.68 | 1,496,206 | — | — |
| 2002-08-15 | $7.96 | $19.48 | 2,229,420 | — | — |
| 2002-08-14 | $7.72 | $18.89 | 1,877,447 | — | — |
| 2002-08-13 | $7.50 | $18.36 | 1,439,198 | — | — |
| 2002-08-12 | $7.69 | $18.83 | 2,547,800 | — | — |
| 2002-08-09 | $7.62 | $18.65 | 2,343,945 | — | — |
| 2002-08-08 | $7.76 | $18.99 | 1,430,545 | — | — |
| 2002-08-07 | $7.71 | $18.86 | 1,580,445 | — | — |
| 2002-08-06 | $7.63 | $18.67 | 2,059,669 | — | — |
| 2002-08-05 | $7.55 | $18.48 | 1,815,094 | — | — |
| 2002-08-02 | $7.62 | $18.66 | 2,421,059 | — | — |
| 2002-08-01 | $7.55 | $18.48 | 3,689,741 | — | — |
| 2002-07-31 | $7.78 | $19.05 | 4,019,319 | — | — |
| 2002-07-30 | $7.71 | $18.87 | 4,277,891 | — | — |
| 2002-07-29 | $7.46 | $18.26 | 4,450,187 | — | — |
| 2002-07-26 | $7.50 | $18.09 | 2,035,746 | — | — |
| 2002-07-25 | $7.54 | $18.19 | 2,458,216 | — | — |
| 2002-07-24 | $7.33 | $17.67 | 3,471,889 | — | — |
| 2002-07-23 | $6.92 | $16.67 | 3,685,669 | — | — |
| 2002-07-22 | $7.28 | $17.54 | 2,457,961 | — | — |
| 2002-07-19 | $7.41 | $17.86 | 3,479,270 | — | — |
| 2002-07-18 | $7.59 | $18.29 | 1,932,928 | — | — |
| 2002-07-17 | $7.67 | $18.48 | 1,797,025 | — | — |
| 2002-07-16 | $7.75 | $18.68 | 3,117,371 | — | — |
| 2002-07-15 | $8.16 | $19.68 | 4,567,512 | — | — |
| 2002-07-12 | $7.82 | $18.85 | 2,569,432 | — | — |
| 2002-07-11 | $7.93 | $19.11 | 2,515,224 | — | — |
| 2002-07-10 | $7.61 | $18.36 | 2,422,840 | — | — |
| 2002-07-09 | $7.91 | $19.08 | 1,481,190 | — | — |
| 2002-07-08 | $8.21 | $19.79 | 1,660,613 | — | — |
| 2002-07-05 | $8.26 | $19.92 | 822,035 | — | — |
| 2002-07-03 | $8.09 | $19.52 | 2,476,540 | — | — |
| 2002-07-02 | $8.39 | $20.23 | 3,085,558 | — | — |
| 2002-07-01 | $8.53 | $20.58 | 2,018,440 | — | — |
| 2002-06-28 | $8.58 | $20.68 | 2,661,561 | — | — |
| 2002-06-27 | $8.35 | $20.13 | 2,367,359 | — | — |
| 2002-06-26 | $8.27 | $19.94 | 3,172,597 | — | — |
| 2002-06-25 | $8.41 | $20.27 | 3,918,537 | — | — |
| 2002-06-24 | $8.52 | $20.55 | 2,884,758 | — | — |
| 2002-06-21 | $8.77 | $21.13 | 2,890,866 | — | — |
| 2002-06-20 | $9.09 | $21.92 | 1,330,526 | — | — |
| 2002-06-19 | $9.11 | $21.96 | 1,395,678 | — | — |
| 2002-06-18 | $9.29 | $22.40 | 1,790,662 | — | — |
| 2002-06-17 | $9.19 | $22.17 | 1,664,939 | — | — |
| 2002-06-14 | $8.94 | $21.54 | 2,294,827 | — | — |
| 2002-06-13 | $9.12 | $21.98 | 1,884,064 | — | — |
| 2002-06-12 | $9.17 | $22.10 | 1,319,837 | — | — |
| 2002-06-11 | $9.19 | $22.17 | 1,888,899 | — | — |
| 2002-06-10 | $9.22 | $22.23 | 1,262,575 | — | — |
| 2002-06-07 | $9.24 | $22.28 | 1,947,180 | — | — |
| 2002-06-06 | $9.09 | $21.92 | 1,862,940 | — | — |
| 2002-06-05 | $9.23 | $22.25 | 1,337,652 | — | — |
| 2002-06-04 | $9.27 | $22.34 | 2,410,624 | — | — |
| 2002-06-03 | $9.19 | $22.16 | 1,283,444 | — | — |
| 2002-05-31 | $9.52 | $22.95 | 1,189,788 | — | — |
| 2002-05-30 | $9.58 | $23.09 | 2,393,573 | — | — |
| 2002-05-29 | $9.55 | $23.03 | 1,197,423 | — | — |
| 2002-05-28 | $9.62 | $23.19 | 1,906,205 | — | — |
| 2002-05-24 | $9.80 | $23.62 | 1,279,117 | — | — |
| 2002-05-23 | $9.71 | $23.41 | 1,849,197 | — | — |
| 2002-05-22 | $9.63 | $23.21 | 1,859,886 | — | — |
| 2002-05-21 | $9.36 | $22.56 | 1,500,023 | — | — |
| 2002-05-20 | $9.23 | $22.24 | 1,576,882 | — | — |
| 2002-05-17 | $9.14 | $22.03 | 1,635,163 | — | — |
| 2002-05-16 | $9.05 | $21.82 | 1,654,759 | — | — |
| 2002-05-15 | $9.10 | $21.94 | 1,598,260 | — | — |
| 2002-05-14 | $9.08 | $21.89 | 1,178,844 | — | — |
| 2002-05-13 | $9.08 | $21.88 | 1,314,493 | — | — |
| 2002-05-10 | $9.03 | $21.78 | 1,767,248 | — | — |
| 2002-05-09 | $9.05 | $21.82 | 1,595,715 | — | — |
| 2002-05-08 | $9.10 | $21.94 | 1,573,065 | — | — |
| 2002-05-07 | $8.96 | $21.61 | 2,285,156 | — | — |
| 2002-05-06 | $8.90 | $21.46 | 1,451,923 | — | — |
| 2002-05-03 | $8.86 | $21.37 | 948,522 | — | — |
| 2002-05-02 | $8.90 | $21.45 | 1,618,366 | — | — |
| 2002-05-01 | $8.83 | $21.29 | 1,916,894 | — | — |
| 2002-04-30 | $8.68 | $20.94 | 1,744,598 | — | — |
| 2002-04-29 | $8.65 | $20.86 | 1,366,920 | — | — |
| 2002-04-26 | $8.57 | $20.67 | 1,509,185 | — | — |
| 2002-04-25 | $8.79 | $20.91 | 1,313,984 | — | — |
| 2002-04-24 | $8.86 | $21.08 | 2,074,684 | — | — |
| 2002-04-23 | $9.05 | $21.54 | 2,282,611 | — | — |
| 2002-04-22 | $8.85 | $21.07 | 809,819 | — | — |
| 2002-04-19 | $8.96 | $21.32 | 815,418 | — | — |
| 2002-04-18 | $8.90 | $21.17 | 1,371,755 | — | — |
| 2002-04-17 | $8.95 | $21.29 | 2,800,009 | — | — |
| 2002-04-16 | $8.93 | $21.24 | 976,517 | — | — |
| 2002-04-15 | $8.74 | $20.80 | 880,825 | — | — |
| 2002-04-12 | $8.73 | $20.78 | 2,194,299 | — | — |
| 2002-04-11 | $8.64 | $20.57 | 1,682,245 | — | — |
| 2002-04-10 | $8.86 | $21.08 | 1,302,277 | — | — |
| 2002-04-09 | $8.65 | $20.59 | 1,494,170 | — | — |
| 2002-04-08 | $8.77 | $20.88 | 2,483,920 | — | — |
| 2002-04-05 | $8.86 | $21.09 | 1,448,869 | — | — |
| 2002-04-04 | $8.88 | $21.12 | 1,995,026 | — | — |
| 2002-04-03 | $8.98 | $21.38 | 2,514,969 | — | — |
| 2002-04-02 | $9.14 | $21.74 | 3,952,131 | — | — |
| 2002-04-01 | $8.95 | $21.29 | 2,017,422 | — | — |
| 2002-03-28 | $9.02 | $21.46 | 1,719,402 | — | — |
| 2002-03-27 | $9.09 | $21.64 | 2,196,590 | — | — |
| 2002-03-26 | $9.13 | $21.73 | 1,352,159 | — | — |
| 2002-03-25 | $9.20 | $21.90 | 1,372,519 | — | — |
| 2002-03-22 | $9.27 | $22.07 | 1,258,757 | — | — |
| 2002-03-21 | $9.18 | $21.84 | 884,642 | — | — |
| 2002-03-20 | $9.10 | $21.65 | 1,274,536 | — | — |
| 2002-03-19 | $9.08 | $21.61 | 1,146,777 | — | — |
| 2002-03-18 | $8.90 | $21.18 | 1,827,056 | — | — |
| 2002-03-15 | $8.92 | $21.23 | 1,741,798 | — | — |
| 2002-03-14 | $8.97 | $21.34 | 1,197,932 | — | — |
| 2002-03-13 | $9.01 | $21.45 | 1,262,829 | — | — |
| 2002-03-12 | $9.06 | $21.55 | 1,263,593 | — | — |
| 2002-03-11 | $9.12 | $21.71 | 2,196,590 | — | — |
| 2002-03-08 | $8.89 | $21.15 | 2,668,942 | — | — |
| 2002-03-07 | $8.86 | $21.08 | 1,520,383 | — | — |
| 2002-03-06 | $8.97 | $21.35 | 2,103,697 | — | — |
| 2002-03-05 | $8.79 | $20.91 | 1,849,961 | — | — |
| 2002-03-04 | $8.64 | $20.57 | 1,376,082 | — | — |
| 2002-03-01 | $8.40 | $19.99 | 1,095,114 | — | — |
| 2002-02-28 | $8.25 | $19.63 | 2,034,219 | — | — |
| 2002-02-27 | $8.20 | $19.51 | 2,256,906 | — | — |
| 2002-02-26 | $8.12 | $19.33 | 1,318,565 | — | — |
| 2002-02-25 | $8.05 | $19.15 | 2,396,372 | — | — |
| 2002-02-22 | $8.13 | $19.34 | 1,432,326 | — | — |
| 2002-02-21 | $8.02 | $19.08 | 2,169,867 | — | — |
| 2002-02-20 | $8.02 | $19.08 | 2,530,239 | — | — |
| 2002-02-19 | $7.81 | $18.59 | 1,599,024 | — | — |
| 2002-02-15 | $7.99 | $19.01 | 2,368,377 | — | — |
| 2002-02-14 | $7.91 | $18.82 | 1,638,726 | — | — |
| 2002-02-13 | $7.96 | $18.94 | 1,380,917 | — | — |
| 2002-02-12 | $7.87 | $18.72 | 1,976,193 | — | — |
| 2002-02-11 | $7.90 | $18.79 | 1,651,705 | — | — |
| 2002-02-08 | $7.73 | $18.40 | 2,602,008 | — | — |
| 2002-02-07 | $7.56 | $17.99 | 2,444,982 | — | — |
| 2002-02-06 | $7.66 | $18.22 | 2,463,306 | — | — |
| 2002-02-05 | $7.85 | $18.67 | 3,251,492 | — | — |
| 2002-02-04 | $7.98 | $18.98 | 2,162,741 | — | — |
| 2002-02-01 | $8.17 | $19.43 | 4,979,547 | — | — |
| 2002-01-31 | $8.17 | $19.45 | 2,413,933 | — | — |
| 2002-01-30 | $8.05 | $19.16 | 3,052,473 | — | — |
| 2002-01-29 | $7.94 | $18.91 | 6,512,910 | — | — |
| 2002-01-28 | $8.21 | $19.26 | 1,822,729 | — | — |
| 2002-01-25 | $8.29 | $19.45 | 2,786,775 | — | — |
| 2002-01-24 | $8.27 | $19.40 | 4,216,047 | — | — |
| 2002-01-23 | $8.47 | $19.88 | 3,188,631 | — | — |
| 2002-01-22 | $8.58 | $20.14 | 1,385,753 | — | — |
| 2002-01-18 | $8.76 | $20.55 | 1,338,670 | — | — |
| 2002-01-17 | $8.85 | $20.77 | 1,754,269 | — | — |
| 2002-01-16 | $8.85 | $20.77 | 6,402,966 | — | — |
| 2002-01-15 | $8.98 | $21.07 | 2,703,299 | — | — |
| 2002-01-14 | $8.96 | $21.02 | 1,438,689 | — | — |
| 2002-01-11 | $9.03 | $21.20 | 859,701 | — | — |
| 2002-01-10 | $9.13 | $21.43 | 1,531,072 | — | — |
| 2002-01-09 | $9.10 | $21.35 | 2,387,719 | — | — |
| 2002-01-08 | $9.26 | $21.73 | 1,626,764 | — | — |
| 2002-01-07 | $9.40 | $22.07 | 1,373,028 | — | — |
| 2002-01-04 | $9.46 | $22.20 | 1,700,569 | — | — |
| 2002-01-03 | $9.32 | $21.86 | 1,457,522 | — | — |
| 2002-01-02 | $9.24 | $21.68 | 2,544,237 | — | — |