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
- 1980-03-17 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 | $9.11 | $16.02 | 2,891,700 | — | — |
| 2002-12-30 | $9.14 | $16.07 | 3,061,800 | — | — |
| 2002-12-27 | $9.04 | $15.90 | 2,067,525 | — | — |
| 2002-12-26 | $9.26 | $16.29 | 2,191,050 | — | — |
| 2002-12-24 | $9.26 | $16.27 | 1,242,338 | — | — |
| 2002-12-23 | $9.27 | $16.30 | 3,678,919 | — | — |
| 2002-12-20 | $9.18 | $16.14 | 6,718,444 | — | — |
| 2002-12-19 | $9.02 | $15.85 | 4,187,194 | — | — |
| 2002-12-18 | $9.11 | $16.02 | 3,425,288 | — | — |
| 2002-12-17 | $9.21 | $16.19 | 7,279,369 | — | — |
| 2002-12-16 | $9.36 | $16.46 | 8,705,475 | — | — |
| 2002-12-13 | $9.00 | $15.58 | 6,392,419 | — | — |
| 2002-12-12 | $9.28 | $16.07 | 3,618,169 | — | — |
| 2002-12-11 | $9.27 | $16.05 | 3,408,581 | — | — |
| 2002-12-10 | $9.28 | $16.06 | 4,167,450 | — | — |
| 2002-12-09 | $9.14 | $15.83 | 4,534,988 | — | — |
| 2002-12-06 | $9.37 | $16.21 | 5,174,381 | — | — |
| 2002-12-05 | $9.34 | $16.17 | 3,653,100 | — | — |
| 2002-12-04 | $9.43 | $16.32 | 6,847,031 | — | — |
| 2002-12-03 | $9.24 | $15.99 | 11,080,294 | — | — |
| 2002-12-02 | $9.65 | $16.71 | 9,913,388 | — | — |
| 2002-11-29 | $9.68 | $16.75 | 4,395,769 | — | — |
| 2002-11-27 | $9.78 | $16.92 | 6,279,525 | — | — |
| 2002-11-26 | $9.53 | $16.50 | 7,700,063 | — | — |
| 2002-11-25 | $9.43 | $16.33 | 7,630,706 | — | — |
| 2002-11-22 | $9.48 | $16.41 | 6,332,681 | — | — |
| 2002-11-21 | $9.68 | $16.75 | 9,540,788 | — | — |
| 2002-11-20 | $9.10 | $15.75 | 6,528,094 | — | — |
| 2002-11-19 | $8.92 | $15.44 | 5,428,013 | — | — |
| 2002-11-18 | $8.93 | $15.45 | 7,265,700 | — | — |
| 2002-11-15 | $9.05 | $15.59 | 7,632,225 | — | — |
| 2002-11-14 | $8.78 | $15.14 | 4,748,625 | — | — |
| 2002-11-13 | $8.47 | $14.60 | 7,309,238 | — | — |
| 2002-11-12 | $8.35 | $14.39 | 6,164,606 | — | — |
| 2002-11-11 | $8.14 | $14.03 | 7,144,706 | — | — |
| 2002-11-08 | $8.57 | $14.77 | 5,175,900 | — | — |
| 2002-11-07 | $8.51 | $14.67 | 6,203,081 | — | — |
| 2002-11-06 | $8.93 | $15.39 | 11,347,594 | — | — |
| 2002-11-05 | $8.82 | $15.20 | 6,463,294 | — | — |
| 2002-11-04 | $8.94 | $15.41 | 6,639,469 | — | — |
| 2002-11-01 | $8.90 | $15.34 | 7,839,281 | — | — |
| 2002-10-31 | $8.72 | $15.02 | 8,395,144 | — | — |
| 2002-10-30 | $8.55 | $14.74 | 6,264,844 | — | — |
| 2002-10-29 | $8.46 | $14.57 | 10,578,094 | — | — |
| 2002-10-28 | $8.59 | $14.80 | 9,667,856 | — | — |
| 2002-10-25 | $8.61 | $14.84 | 7,609,444 | — | — |
| 2002-10-24 | $8.34 | $14.37 | 8,235,675 | — | — |
| 2002-10-23 | $8.37 | $14.43 | 7,382,644 | — | — |
| 2002-10-22 | $7.98 | $13.75 | 16,111,406 | — | — |
| 2002-10-21 | $8.76 | $15.09 | 12,339,844 | — | — |
| 2002-10-18 | $8.20 | $14.13 | 12,110,006 | — | — |
| 2002-10-17 | $7.67 | $13.22 | 6,184,350 | — | — |
| 2002-10-16 | $7.26 | $12.52 | 8,313,638 | — | — |
| 2002-10-15 | $7.44 | $12.83 | 8,711,044 | — | — |
| 2002-10-14 | $6.91 | $11.91 | 5,870,981 | — | — |
| 2002-10-11 | $6.90 | $11.89 | 7,622,606 | — | — |
| 2002-10-10 | $6.57 | $11.33 | 9,162,619 | — | — |
| 2002-10-09 | $6.11 | $10.53 | 11,500,988 | — | — |
| 2002-10-08 | $6.48 | $11.17 | 6,025,388 | — | — |
| 2002-10-07 | $6.58 | $11.33 | 4,934,925 | — | — |
| 2002-10-04 | $6.76 | $11.66 | 5,933,250 | — | — |
| 2002-10-03 | $6.92 | $11.92 | 6,295,725 | — | — |
| 2002-10-02 | $6.91 | $11.91 | 6,803,494 | — | — |
| 2002-10-01 | $7.15 | $12.33 | 9,938,700 | — | — |
| 2002-09-30 | $6.67 | $11.50 | 8,149,106 | — | — |
| 2002-09-27 | $6.93 | $11.93 | 10,437,863 | — | — |
| 2002-09-26 | $6.73 | $11.60 | 7,663,613 | — | — |
| 2002-09-25 | $6.40 | $11.04 | 7,482,881 | — | — |
| 2002-09-24 | $6.19 | $10.67 | 7,660,069 | — | — |
| 2002-09-23 | $6.43 | $11.07 | 4,390,200 | — | — |
| 2002-09-20 | $6.59 | $11.35 | 6,899,175 | — | — |
| 2002-09-19 | $6.61 | $11.39 | 6,366,094 | — | — |
| 2002-09-18 | $6.69 | $11.53 | 6,225,863 | — | — |
| 2002-09-17 | $6.71 | $11.56 | 3,907,238 | — | — |
| 2002-09-16 | $6.78 | $11.68 | 2,761,088 | — | — |
| 2002-09-13 | $6.78 | $11.68 | 3,048,131 | — | — |
| 2002-09-12 | $6.80 | $11.72 | 3,754,350 | — | — |
| 2002-09-11 | $6.91 | $11.91 | 2,446,706 | — | — |
| 2002-09-10 | $6.96 | $12.00 | 3,788,269 | — | — |
| 2002-09-09 | $6.94 | $11.96 | 4,248,450 | — | — |
| 2002-09-06 | $6.76 | $11.65 | 6,313,444 | — | — |
| 2002-09-05 | $6.55 | $11.28 | 7,792,706 | — | — |
| 2002-09-04 | $6.82 | $11.75 | 6,530,119 | — | — |
| 2002-09-03 | $6.48 | $11.16 | 12,778,256 | — | — |
| 2002-08-30 | $6.97 | $12.02 | 6,474,431 | — | — |
| 2002-08-29 | $6.87 | $11.84 | 9,305,888 | — | — |
| 2002-08-28 | $7.07 | $12.19 | 11,048,400 | — | — |
| 2002-08-27 | $7.45 | $12.85 | 6,619,219 | — | — |
| 2002-08-26 | $7.70 | $13.27 | 2,608,706 | — | — |
| 2002-08-23 | $7.58 | $13.07 | 3,236,963 | — | — |
| 2002-08-22 | $7.77 | $13.40 | 2,761,088 | — | — |
| 2002-08-21 | $7.65 | $13.18 | 3,575,644 | — | — |
| 2002-08-20 | $7.54 | $13.00 | 3,344,288 | — | — |
| 2002-08-19 | $7.65 | $13.19 | 3,016,238 | — | — |
| 2002-08-16 | $7.34 | $12.57 | 6,997,894 | — | — |
| 2002-08-15 | $7.73 | $13.25 | 4,330,463 | — | — |
| 2002-08-14 | $7.76 | $13.30 | 5,274,619 | — | — |
| 2002-08-13 | $7.55 | $12.93 | 6,953,344 | — | — |
| 2002-08-12 | $7.58 | $12.99 | 1,896,413 | — | — |
| 2002-08-09 | $7.57 | $12.97 | 3,262,275 | — | — |
| 2002-08-08 | $7.60 | $13.02 | 3,796,875 | — | — |
| 2002-08-07 | $7.37 | $12.63 | 4,328,438 | — | — |
| 2002-08-06 | $7.28 | $12.48 | 4,400,831 | — | — |
| 2002-08-05 | $6.80 | $11.66 | 5,697,844 | — | — |
| 2002-08-02 | $7.05 | $12.09 | 5,502,431 | — | — |
| 2002-08-01 | $7.31 | $12.53 | 5,827,950 | — | — |
| 2002-07-31 | $7.58 | $12.98 | 4,449,938 | — | — |
| 2002-07-30 | $7.74 | $13.27 | 5,127,806 | — | — |
| 2002-07-29 | $7.84 | $13.44 | 4,149,225 | — | — |
| 2002-07-26 | $7.37 | $12.63 | 4,633,706 | — | — |
| 2002-07-25 | $7.23 | $12.39 | 6,282,056 | — | — |
| 2002-07-24 | $7.29 | $12.50 | 6,641,494 | — | — |
| 2002-07-23 | $6.73 | $11.53 | 5,237,663 | — | — |
| 2002-07-22 | $6.81 | $11.68 | 6,455,700 | — | — |
| 2002-07-19 | $7.01 | $12.02 | 5,977,800 | — | — |
| 2002-07-18 | $7.22 | $12.38 | 6,125,119 | — | — |
| 2002-07-17 | $7.35 | $12.60 | 6,466,838 | — | — |
| 2002-07-16 | $7.45 | $12.78 | 9,219,319 | — | — |
| 2002-07-15 | $7.80 | $13.37 | 9,023,906 | — | — |
| 2002-07-12 | $7.98 | $13.68 | 7,442,888 | — | — |
| 2002-07-11 | $8.13 | $13.94 | 7,350,244 | — | — |
| 2002-07-10 | $8.04 | $13.78 | 4,374,506 | — | — |
| 2002-07-09 | $8.23 | $14.11 | 3,369,094 | — | — |
| 2002-07-08 | $8.35 | $14.31 | 8,149,613 | — | — |
| 2002-07-05 | $8.67 | $14.87 | 3,535,650 | — | — |
| 2002-07-03 | $8.14 | $13.96 | 6,553,406 | — | — |
| 2002-07-02 | $8.29 | $14.20 | 4,297,050 | — | — |
| 2002-07-01 | $8.48 | $14.54 | 4,471,200 | — | — |
| 2002-06-28 | $8.77 | $15.03 | 4,842,281 | — | — |
| 2002-06-27 | $8.74 | $14.98 | 4,981,500 | — | — |
| 2002-06-26 | $8.46 | $14.49 | 5,111,606 | — | — |
| 2002-06-25 | $8.41 | $14.42 | 5,193,113 | — | — |
| 2002-06-24 | $8.62 | $14.77 | 8,218,463 | — | — |
| 2002-06-21 | $8.46 | $14.49 | 10,366,988 | — | — |
| 2002-06-20 | $8.35 | $14.30 | 11,574,900 | — | — |
| 2002-06-19 | $8.29 | $14.21 | 4,898,981 | — | — |
| 2002-06-18 | $8.28 | $14.20 | 2,861,831 | — | — |
| 2002-06-17 | $8.19 | $14.03 | 5,450,794 | — | — |
| 2002-06-14 | $7.86 | $13.47 | 6,235,481 | — | — |
| 2002-06-13 | $7.99 | $13.70 | 5,347,519 | — | — |
| 2002-06-12 | $8.34 | $14.29 | 4,204,913 | — | — |
| 2002-06-11 | $8.34 | $14.29 | 4,264,144 | — | — |
| 2002-06-10 | $8.43 | $14.45 | 2,520,113 | — | — |
| 2002-06-07 | $8.45 | $14.48 | 4,464,113 | — | — |
| 2002-06-06 | $8.20 | $14.06 | 3,944,194 | — | — |
| 2002-06-05 | $8.50 | $14.57 | 4,815,450 | — | — |
| 2002-06-04 | $8.31 | $14.25 | 5,024,025 | — | — |
| 2002-06-03 | $8.60 | $14.75 | 4,893,919 | — | — |
| 2002-05-31 | $8.74 | $14.98 | 5,511,544 | — | — |
| 2002-05-30 | $8.73 | $14.97 | 8,304,525 | — | — |
| 2002-05-29 | $9.08 | $15.50 | 8,295,919 | — | — |
| 2002-05-28 | $9.24 | $15.76 | 3,839,400 | — | — |
| 2002-05-24 | $9.33 | $15.92 | 3,622,978 | — | — |
| 2002-05-23 | $9.35 | $15.96 | 5,803,144 | — | — |
| 2002-05-22 | $9.31 | $15.88 | 4,462,847 | — | — |
| 2002-05-21 | $9.08 | $15.50 | 7,030,294 | — | — |
| 2002-05-20 | $9.27 | $15.82 | 5,603,428 | — | — |
| 2002-05-17 | $9.31 | $15.88 | 7,823,081 | — | — |
| 2002-05-16 | $9.36 | $15.97 | 6,157,013 | — | — |
| 2002-05-15 | $9.46 | $16.15 | 6,362,803 | — | — |
| 2002-05-14 | $9.18 | $15.67 | 5,711,259 | — | — |
| 2002-05-13 | $8.93 | $15.24 | 7,458,581 | — | — |
| 2002-05-10 | $9.04 | $15.42 | 6,761,475 | — | — |
| 2002-05-09 | $9.15 | $15.62 | 6,886,013 | — | — |
| 2002-05-08 | $9.28 | $15.84 | 8,210,363 | — | — |
| 2002-05-07 | $9.05 | $15.44 | 8,205,047 | — | — |
| 2002-05-06 | $8.85 | $15.11 | 5,775,806 | — | — |
| 2002-05-03 | $8.94 | $15.26 | 8,748,000 | — | — |
| 2002-05-02 | $8.96 | $15.29 | 12,610,941 | — | — |
| 2002-05-01 | $8.99 | $15.35 | 27,498,488 | — | — |
| 2002-04-30 | $9.41 | $16.06 | 12,162,909 | — | — |
| 2002-04-29 | $9.43 | $16.09 | 9,287,156 | — | — |
| 2002-04-26 | $9.52 | $16.25 | 5,573,813 | — | — |
| 2002-04-25 | $9.62 | $16.41 | 6,355,969 | — | — |
| 2002-04-24 | $9.40 | $16.04 | 3,102,047 | — | — |
| 2002-04-23 | $9.50 | $16.22 | 6,056,775 | — | — |
| 2002-04-22 | $9.35 | $15.95 | 4,056,581 | — | — |
| 2002-04-19 | $9.51 | $16.23 | 3,944,194 | — | — |
| 2002-04-18 | $9.46 | $16.14 | 6,585,300 | — | — |
| 2002-04-17 | $9.60 | $16.39 | 6,538,978 | — | — |
| 2002-04-16 | $9.84 | $16.80 | 3,722,456 | — | — |
| 2002-04-15 | $9.63 | $16.44 | 6,141,825 | — | — |
| 2002-04-12 | $9.86 | $16.82 | 7,110,028 | — | — |
| 2002-04-11 | $9.85 | $16.81 | 10,874,250 | — | — |
| 2002-04-10 | $10.18 | $17.38 | 8,735,850 | — | — |
| 2002-04-09 | $9.92 | $16.93 | 7,499,588 | — | — |
| 2002-04-08 | $9.73 | $16.61 | 6,142,584 | — | — |
| 2002-04-05 | $9.84 | $16.79 | 5,304,994 | — | — |
| 2002-04-04 | $9.71 | $16.56 | 5,983,116 | — | — |
| 2002-04-03 | $9.41 | $16.05 | 5,380,172 | — | — |
| 2002-04-02 | $9.63 | $16.43 | 4,355,775 | — | — |
| 2002-04-01 | $9.79 | $16.71 | 7,049,278 | — | — |
| 2002-03-28 | $9.64 | $16.45 | 4,894,172 | — | — |
| 2002-03-27 | $9.61 | $16.40 | 4,325,400 | — | — |
| 2002-03-26 | $9.38 | $16.00 | 5,805,422 | — | — |
| 2002-03-25 | $9.20 | $15.69 | 3,650,316 | — | — |
| 2002-03-22 | $9.50 | $16.21 | 6,273,197 | — | — |
| 2002-03-21 | $9.51 | $16.23 | 6,467,597 | — | — |
| 2002-03-20 | $9.66 | $16.49 | 4,137,834 | — | — |
| 2002-03-19 | $9.98 | $17.03 | 8,280,984 | — | — |
| 2002-03-18 | $9.64 | $16.45 | 6,280,791 | — | — |
| 2002-03-15 | $9.62 | $16.42 | 5,555,588 | — | — |
| 2002-03-14 | $9.66 | $16.48 | 3,987,478 | — | — |
| 2002-03-13 | $9.63 | $16.43 | 5,567,738 | — | — |
| 2002-03-12 | $9.88 | $16.86 | 5,371,059 | — | — |
| 2002-03-11 | $10.06 | $17.18 | 3,802,191 | — | — |
| 2002-03-08 | $9.94 | $16.97 | 5,516,100 | — | — |
| 2002-03-07 | $9.87 | $16.85 | 7,466,934 | — | — |
| 2002-03-06 | $10.06 | $17.17 | 6,414,441 | — | — |
| 2002-03-05 | $9.75 | $16.64 | 17,166,431 | — | — |
| 2002-03-04 | $10.43 | $17.80 | 12,357,309 | — | — |
| 2002-03-01 | $9.72 | $16.59 | 5,268,544 | — | — |
| 2002-02-28 | $9.47 | $16.17 | 4,739,259 | — | — |
| 2002-02-27 | $9.51 | $16.22 | 7,345,434 | — | — |
| 2002-02-26 | $9.44 | $16.12 | 5,959,575 | — | — |
| 2002-02-25 | $9.33 | $15.93 | 8,664,469 | — | — |
| 2002-02-22 | $9.00 | $15.35 | 4,282,875 | — | — |
| 2002-02-21 | $8.85 | $15.11 | 4,493,222 | — | — |
| 2002-02-20 | $8.96 | $15.29 | 4,433,231 | — | — |
| 2002-02-19 | $8.68 | $14.82 | 4,073,288 | — | — |
| 2002-02-15 | $8.64 | $14.75 | 3,348,084 | — | — |
| 2002-02-14 | $8.87 | $15.14 | 3,092,175 | — | — |
| 2002-02-13 | $8.99 | $15.28 | 2,570,484 | — | — |
| 2002-02-12 | $8.81 | $14.98 | 2,680,594 | — | — |
| 2002-02-11 | $8.88 | $15.08 | 3,192,413 | — | — |
| 2002-02-08 | $8.57 | $14.57 | 6,496,453 | — | — |
| 2002-02-07 | $8.57 | $14.56 | 5,238,928 | — | — |
| 2002-02-06 | $8.64 | $14.68 | 4,215,291 | — | — |
| 2002-02-05 | $8.74 | $14.85 | 9,938,700 | — | — |
| 2002-02-04 | $8.35 | $14.18 | 4,124,166 | — | — |
| 2002-02-01 | $8.34 | $14.17 | 4,080,122 | — | — |
| 2002-01-31 | $8.72 | $14.82 | 2,675,278 | — | — |
| 2002-01-30 | $8.58 | $14.58 | 3,403,519 | — | — |
| 2002-01-29 | $8.44 | $14.33 | 2,994,216 | — | — |
| 2002-01-28 | $8.56 | $14.54 | 1,486,856 | — | — |
| 2002-01-25 | $8.41 | $14.29 | 2,138,400 | — | — |
| 2002-01-24 | $8.29 | $14.09 | 3,166,594 | — | — |
| 2002-01-23 | $8.36 | $14.20 | 3,108,122 | — | — |
| 2002-01-22 | $8.21 | $13.95 | 2,086,763 | — | — |
| 2002-01-18 | $8.13 | $13.82 | 2,691,225 | — | — |
| 2002-01-17 | $8.36 | $14.21 | 3,089,138 | — | — |
| 2002-01-16 | $8.21 | $13.95 | 7,126,734 | — | — |
| 2002-01-15 | $8.18 | $13.90 | 2,823,356 | — | — |
| 2002-01-14 | $8.16 | $13.87 | 2,338,875 | — | — |
| 2002-01-11 | $8.22 | $13.96 | 2,656,294 | — | — |
| 2002-01-10 | $8.29 | $14.09 | 4,664,081 | — | — |
| 2002-01-09 | $8.39 | $14.25 | 2,923,594 | — | — |
| 2002-01-08 | $8.51 | $14.46 | 3,337,453 | — | — |
| 2002-01-07 | $8.67 | $14.73 | 1,958,428 | — | — |
| 2002-01-04 | $8.78 | $14.92 | 4,428,675 | — | — |
| 2002-01-03 | $8.61 | $14.63 | 4,067,213 | — | — |
| 2002-01-02 | $8.61 | $14.62 | 4,902,525 | — | — |