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
- 1984-09-07 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 | $8.62 | $8.62 | 1,705,100 | — | — |
| 2002-12-30 | $8.75 | $8.75 | 1,635,300 | — | — |
| 2002-12-27 | $8.86 | $8.86 | 1,159,500 | — | — |
| 2002-12-26 | $8.79 | $8.79 | 1,471,000 | — | — |
| 2002-12-24 | $9.24 | $9.24 | 1,346,000 | — | — |
| 2002-12-23 | $9.29 | $9.29 | 2,430,900 | — | — |
| 2002-12-20 | $8.86 | $8.86 | 7,896,300 | — | — |
| 2002-12-19 | $8.48 | $8.48 | 5,025,700 | — | — |
| 2002-12-18 | $8.93 | $8.93 | 7,940,000 | — | — |
| 2002-12-17 | $9.88 | $9.88 | 5,465,400 | — | — |
| 2002-12-16 | $10.56 | $10.56 | 5,647,900 | — | — |
| 2002-12-13 | $9.79 | $9.79 | 3,966,200 | — | — |
| 2002-12-12 | $9.97 | $9.97 | 4,345,800 | — | — |
| 2002-12-11 | $9.97 | $9.97 | 3,974,200 | — | — |
| 2002-12-10 | $10.15 | $10.15 | 7,351,200 | — | — |
| 2002-12-09 | $9.81 | $9.81 | 4,735,000 | — | — |
| 2002-12-06 | $10.42 | $10.42 | 9,063,800 | — | — |
| 2002-12-05 | $9.75 | $9.75 | 4,550,600 | — | — |
| 2002-12-04 | $10.34 | $10.34 | 7,193,400 | — | — |
| 2002-12-03 | $10.78 | $10.78 | 5,905,600 | — | — |
| 2002-12-02 | $11.65 | $11.65 | 5,126,700 | — | — |
| 2002-11-29 | $12.05 | $12.05 | 1,408,100 | — | — |
| 2002-11-27 | $12.22 | $12.22 | 3,775,600 | — | — |
| 2002-11-26 | $11.63 | $11.63 | 3,559,800 | — | — |
| 2002-11-25 | $11.52 | $11.52 | 4,012,300 | — | — |
| 2002-11-22 | $11.57 | $11.57 | 5,799,000 | — | — |
| 2002-11-21 | $11.55 | $11.55 | 15,758,300 | — | — |
| 2002-11-20 | $10.34 | $10.34 | 8,450,700 | — | — |
| 2002-11-19 | $9.23 | $9.23 | 3,309,100 | — | — |
| 2002-11-18 | $9.59 | $9.59 | 7,228,700 | — | — |
| 2002-11-15 | $9.03 | $9.03 | 3,703,500 | — | — |
| 2002-11-14 | $8.64 | $8.64 | 8,681,000 | — | — |
| 2002-11-13 | $8.95 | $8.95 | 8,205,900 | — | — |
| 2002-11-12 | $8.22 | $8.22 | 5,725,500 | — | — |
| 2002-11-11 | $7.55 | $7.55 | 4,148,100 | — | — |
| 2002-11-08 | $8.14 | $8.14 | 8,947,500 | — | — |
| 2002-11-07 | $8.01 | $8.01 | 9,544,100 | — | — |
| 2002-11-06 | $8.24 | $8.24 | 35,896,400 | — | — |
| 2002-11-05 | $7.90 | $7.90 | 5,288,300 | — | — |
| 2002-11-04 | $8.12 | $8.12 | 10,630,400 | — | — |
| 2002-11-01 | $7.16 | $7.16 | 4,743,100 | — | — |
| 2002-10-31 | $7.10 | $7.10 | 11,375,800 | — | — |
| 2002-10-30 | $6.58 | $6.58 | 8,265,700 | — | — |
| 2002-10-29 | $5.76 | $5.76 | 3,608,700 | — | — |
| 2002-10-28 | $5.80 | $5.80 | 2,176,500 | — | — |
| 2002-10-25 | $5.80 | $5.80 | 3,985,100 | — | — |
| 2002-10-24 | $6.00 | $6.00 | 3,724,500 | — | — |
| 2002-10-23 | $5.89 | $5.89 | 2,964,100 | — | — |
| 2002-10-22 | $5.61 | $5.61 | 3,614,300 | — | — |
| 2002-10-21 | $5.15 | $5.15 | 3,648,300 | — | — |
| 2002-10-18 | $4.99 | $4.99 | 1,824,300 | — | — |
| 2002-10-17 | $5.15 | $5.15 | 3,596,300 | — | — |
| 2002-10-16 | $4.71 | $4.71 | 2,884,700 | — | — |
| 2002-10-15 | $5.43 | $5.43 | 3,740,900 | — | — |
| 2002-10-14 | $4.64 | $4.64 | 3,490,600 | — | — |
| 2002-10-11 | $4.80 | $4.80 | 3,913,100 | — | — |
| 2002-10-10 | $4.49 | $4.49 | 3,756,500 | — | — |
| 2002-10-09 | $4.16 | $4.16 | 3,081,200 | — | — |
| 2002-10-08 | $4.09 | $4.09 | 3,560,200 | — | — |
| 2002-10-07 | $4.53 | $4.53 | 2,631,600 | — | — |
| 2002-10-04 | $4.61 | $4.61 | 1,113,800 | — | — |
| 2002-10-03 | $4.90 | $4.90 | 1,550,100 | — | — |
| 2002-10-02 | $5.13 | $5.13 | 3,048,200 | — | — |
| 2002-10-01 | $5.04 | $5.04 | 1,848,000 | — | — |
| 2002-09-30 | $4.53 | $4.53 | 1,594,500 | — | — |
| 2002-09-27 | $4.77 | $4.77 | 2,539,400 | — | — |
| 2002-09-26 | $5.53 | $5.53 | 2,672,000 | — | — |
| 2002-09-25 | $5.41 | $5.41 | 3,103,200 | — | — |
| 2002-09-24 | $4.94 | $4.94 | 1,799,800 | — | — |
| 2002-09-23 | $4.49 | $4.49 | 937,500 | — | — |
| 2002-09-20 | $4.50 | $4.50 | 2,194,300 | — | — |
| 2002-09-19 | $4.27 | $4.27 | 970,500 | — | — |
| 2002-09-18 | $4.58 | $4.58 | 2,092,500 | — | — |
| 2002-09-17 | $4.44 | $4.44 | 1,825,100 | — | — |
| 2002-09-16 | $4.60 | $4.60 | 1,803,700 | — | — |
| 2002-09-13 | $5.26 | $5.26 | 1,409,600 | — | — |
| 2002-09-12 | $4.91 | $4.91 | 1,199,300 | — | — |
| 2002-09-11 | $5.31 | $5.31 | 1,593,100 | — | — |
| 2002-09-10 | $5.46 | $5.46 | 2,775,100 | — | — |
| 2002-09-09 | $4.91 | $4.91 | 1,181,900 | — | — |
| 2002-09-06 | $4.57 | $4.57 | 2,260,300 | — | — |
| 2002-09-05 | $4.06 | $4.06 | 944,200 | — | — |
| 2002-09-04 | $4.25 | $4.25 | 894,600 | — | — |
| 2002-09-03 | $4.00 | $4.00 | 1,106,700 | — | — |
| 2002-08-30 | $4.20 | $4.20 | 1,323,400 | — | — |
| 2002-08-29 | $4.70 | $4.70 | 1,564,000 | — | — |
| 2002-08-28 | $4.92 | $4.92 | 1,984,400 | — | — |
| 2002-08-27 | $5.09 | $5.09 | 1,694,800 | — | — |
| 2002-08-26 | $4.99 | $4.99 | 1,065,400 | — | — |
| 2002-08-23 | $4.62 | $4.62 | 991,100 | — | — |
| 2002-08-22 | $5.07 | $5.07 | 1,152,100 | — | — |
| 2002-08-21 | $5.00 | $5.00 | 1,803,500 | — | — |
| 2002-08-20 | $5.11 | $5.11 | 1,924,100 | — | — |
| 2002-08-19 | $5.01 | $5.01 | 2,130,500 | — | — |
| 2002-08-16 | $4.74 | $4.74 | 2,477,600 | — | — |
| 2002-08-15 | $4.04 | $4.04 | 2,038,600 | — | — |
| 2002-08-14 | $3.52 | $3.52 | 892,300 | — | — |
| 2002-08-13 | $3.31 | $3.31 | 862,500 | — | — |
| 2002-08-12 | $3.42 | $3.42 | 640,700 | — | — |
| 2002-08-09 | $3.54 | $3.54 | 875,400 | — | — |
| 2002-08-08 | $3.55 | $3.55 | 820,200 | — | — |
| 2002-08-07 | $3.73 | $3.73 | 1,884,200 | — | — |
| 2002-08-06 | $3.40 | $3.40 | 942,400 | — | — |
| 2002-08-05 | $3.25 | $3.25 | 776,400 | — | — |
| 2002-08-02 | $3.43 | $3.43 | 1,875,100 | — | — |
| 2002-08-01 | $3.45 | $3.45 | 3,309,200 | — | — |
| 2002-07-31 | $2.90 | $2.90 | 1,782,600 | — | — |
| 2002-07-30 | $3.13 | $3.13 | 1,764,800 | — | — |
| 2002-07-29 | $3.39 | $3.39 | 1,981,100 | — | — |
| 2002-07-26 | $3.45 | $3.45 | 1,674,400 | — | — |
| 2002-07-25 | $3.58 | $3.58 | 1,035,600 | — | — |
| 2002-07-24 | $3.60 | $3.60 | 1,636,300 | — | — |
| 2002-07-23 | $3.55 | $3.55 | 1,356,900 | — | — |
| 2002-07-22 | $4.14 | $4.14 | 1,296,400 | — | — |
| 2002-07-19 | $4.32 | $4.32 | 1,245,000 | — | — |
| 2002-07-18 | $4.76 | $4.76 | 1,689,500 | — | — |
| 2002-07-17 | $5.03 | $5.03 | 3,522,500 | — | — |
| 2002-07-16 | $4.81 | $4.81 | 2,962,700 | — | — |
| 2002-07-15 | $4.55 | $4.55 | 1,611,200 | — | — |
| 2002-07-12 | $4.26 | $4.26 | 2,889,200 | — | — |
| 2002-07-11 | $3.93 | $3.93 | 3,560,000 | — | — |
| 2002-07-10 | $3.56 | $3.56 | 4,061,400 | — | — |
| 2002-07-09 | $4.21 | $4.21 | 1,785,500 | — | — |
| 2002-07-08 | $4.95 | $4.95 | 3,755,600 | — | — |
| 2002-07-05 | $5.67 | $5.67 | 1,174,100 | — | — |
| 2002-07-03 | $5.41 | $5.41 | 1,942,300 | — | — |
| 2002-07-02 | $5.58 | $5.58 | 2,368,000 | — | — |
| 2002-07-01 | $5.90 | $5.90 | 3,571,400 | — | — |
| 2002-06-28 | $5.55 | $5.55 | 5,040,900 | — | — |
| 2002-06-27 | $5.70 | $5.70 | 5,855,500 | — | — |
| 2002-06-26 | $4.99 | $4.99 | 9,073,600 | — | — |
| 2002-06-25 | $6.15 | $6.15 | 8,749,400 | — | — |
| 2002-06-24 | $5.80 | $5.80 | 2,056,500 | — | — |
| 2002-06-21 | $5.98 | $5.98 | 2,436,800 | — | — |
| 2002-06-20 | $5.56 | $5.56 | 1,146,500 | — | — |
| 2002-06-19 | $5.90 | $5.90 | 880,700 | — | — |
| 2002-06-18 | $6.64 | $6.64 | 437,700 | — | — |
| 2002-06-17 | $6.68 | $6.68 | 434,400 | — | — |
| 2002-06-14 | $6.40 | $6.40 | 938,000 | — | — |
| 2002-06-13 | $6.52 | $6.52 | 1,397,100 | — | — |
| 2002-06-12 | $6.40 | $6.40 | 3,041,100 | — | — |
| 2002-06-11 | $6.75 | $6.75 | 3,783,900 | — | — |
| 2002-06-10 | $5.90 | $5.90 | 2,478,400 | — | — |
| 2002-06-07 | $6.33 | $6.33 | 4,312,900 | — | — |
| 2002-06-06 | $8.00 | $8.00 | 1,990,300 | — | — |
| 2002-06-05 | $9.01 | $9.01 | 850,600 | — | — |
| 2002-06-04 | $9.42 | $9.42 | 1,091,200 | — | — |
| 2002-06-03 | $9.25 | $9.25 | 811,700 | — | — |
| 2002-05-31 | $10.19 | $10.19 | 954,300 | — | — |
| 2002-05-30 | $10.47 | $10.47 | 538,200 | — | — |
| 2002-05-29 | $10.67 | $10.67 | 1,042,100 | — | — |
| 2002-05-28 | $11.21 | $11.21 | 661,600 | — | — |
| 2002-05-24 | $11.52 | $11.52 | 1,397,900 | — | — |
| 2002-05-23 | $11.52 | $11.52 | 2,279,300 | — | — |
| 2002-05-22 | $10.10 | $10.10 | 660,600 | — | — |
| 2002-05-21 | $10.54 | $10.54 | 638,000 | — | — |
| 2002-05-20 | $10.51 | $10.51 | 707,000 | — | — |
| 2002-05-17 | $11.14 | $11.14 | 684,600 | — | — |
| 2002-05-16 | $11.35 | $11.35 | 430,800 | — | — |
| 2002-05-15 | $11.09 | $11.09 | 725,400 | — | — |
| 2002-05-14 | $11.54 | $11.54 | 1,415,800 | — | — |
| 2002-05-13 | $10.11 | $10.11 | 970,400 | — | — |
| 2002-05-10 | $10.00 | $10.00 | 963,000 | — | — |
| 2002-05-09 | $10.78 | $10.78 | 1,486,700 | — | — |
| 2002-05-08 | $11.40 | $11.40 | 1,349,400 | — | — |
| 2002-05-07 | $9.90 | $9.90 | 1,666,700 | — | — |
| 2002-05-06 | $10.05 | $10.05 | 783,700 | — | — |
| 2002-05-03 | $10.72 | $10.72 | 813,100 | — | — |
| 2002-05-02 | $11.30 | $11.30 | 839,600 | — | — |
| 2002-05-01 | $12.03 | $12.03 | 908,400 | — | — |
| 2002-04-30 | $12.25 | $12.25 | 728,200 | — | — |
| 2002-04-29 | $11.79 | $11.79 | 487,300 | — | — |
| 2002-04-26 | $12.44 | $12.44 | 978,500 | — | — |
| 2002-04-25 | $12.65 | $12.65 | 2,150,700 | — | — |
| 2002-04-24 | $12.52 | $12.52 | 1,206,500 | — | — |
| 2002-04-23 | $13.68 | $13.68 | 816,400 | — | — |
| 2002-04-22 | $14.75 | $14.75 | 897,700 | — | — |
| 2002-04-19 | $15.15 | $15.15 | 1,104,600 | — | — |
| 2002-04-18 | $15.16 | $15.16 | 2,787,700 | — | — |
| 2002-04-17 | $16.97 | $16.97 | 2,046,400 | — | — |
| 2002-04-16 | $16.90 | $16.90 | 4,249,100 | — | — |
| 2002-04-15 | $14.70 | $14.70 | 853,600 | — | — |
| 2002-04-12 | $14.50 | $14.50 | 748,800 | — | — |
| 2002-04-11 | $13.61 | $13.61 | 824,200 | — | — |
| 2002-04-10 | $14.20 | $14.20 | 1,145,800 | — | — |
| 2002-04-09 | $13.65 | $13.65 | 863,800 | — | — |
| 2002-04-08 | $14.53 | $14.53 | 731,300 | — | — |
| 2002-04-05 | $14.21 | $14.21 | 514,300 | — | — |
| 2002-04-04 | $14.65 | $14.65 | 1,123,000 | — | — |
| 2002-04-03 | $14.80 | $14.80 | 923,600 | — | — |
| 2002-04-02 | $14.93 | $14.93 | 647,400 | — | — |
| 2002-04-01 | $15.29 | $15.29 | 2,759,500 | — | — |
| 2002-03-28 | $15.25 | $15.25 | 2,937,400 | — | — |
| 2002-03-27 | $17.15 | $17.15 | 709,500 | — | — |
| 2002-03-26 | $17.05 | $17.05 | 820,900 | — | — |
| 2002-03-25 | $16.99 | $16.99 | 1,759,700 | — | — |
| 2002-03-22 | $17.01 | $17.01 | 1,168,800 | — | — |
| 2002-03-21 | $16.71 | $16.71 | 1,399,800 | — | — |
| 2002-03-20 | $16.60 | $16.60 | 1,584,200 | — | — |
| 2002-03-19 | $17.75 | $17.75 | 1,312,600 | — | — |
| 2002-03-18 | $17.87 | $17.87 | 1,128,100 | — | — |
| 2002-03-15 | $18.03 | $18.03 | 1,577,900 | — | — |
| 2002-03-14 | $17.79 | $17.79 | 1,948,600 | — | — |
| 2002-03-13 | $17.51 | $17.51 | 2,251,500 | — | — |
| 2002-03-12 | $19.64 | $19.64 | 2,154,000 | — | — |
| 2002-03-11 | $21.51 | $21.51 | 5,318,700 | — | — |
| 2002-03-08 | $20.30 | $20.30 | 2,007,600 | — | — |
| 2002-03-07 | $18.76 | $18.76 | 831,000 | — | — |
| 2002-03-06 | $18.61 | $18.61 | 2,085,700 | — | — |
| 2002-03-05 | $18.90 | $18.90 | 2,215,600 | — | — |
| 2002-03-04 | $18.15 | $18.15 | 1,908,000 | — | — |
| 2002-03-01 | $16.24 | $16.24 | 2,246,600 | — | — |
| 2002-02-28 | $15.41 | $15.41 | 1,378,900 | — | — |
| 2002-02-27 | $15.45 | $15.45 | 678,800 | — | — |
| 2002-02-26 | $15.81 | $15.81 | 1,776,600 | — | — |
| 2002-02-25 | $16.05 | $16.05 | 1,141,200 | — | — |
| 2002-02-22 | $15.56 | $15.56 | 2,046,600 | — | — |
| 2002-02-21 | $15.58 | $15.58 | 1,634,600 | — | — |
| 2002-02-20 | $16.24 | $16.24 | 3,970,500 | — | — |
| 2002-02-19 | $17.25 | $17.25 | 956,700 | — | — |
| 2002-02-15 | $18.69 | $18.69 | 1,973,200 | — | — |
| 2002-02-14 | $19.43 | $19.43 | 1,709,400 | — | — |
| 2002-02-13 | $20.85 | $20.85 | 801,400 | — | — |
| 2002-02-12 | $20.77 | $20.77 | 895,500 | — | — |
| 2002-02-11 | $20.76 | $20.76 | 473,700 | — | — |
| 2002-02-08 | $20.40 | $20.40 | 1,020,200 | — | — |
| 2002-02-07 | $19.41 | $19.41 | 930,200 | — | — |
| 2002-02-06 | $19.87 | $19.87 | 900,400 | — | — |
| 2002-02-05 | $19.76 | $19.76 | 3,345,300 | — | — |
| 2002-02-04 | $20.28 | $20.28 | 1,479,900 | — | — |
| 2002-02-01 | $21.27 | $21.27 | 942,500 | — | — |
| 2002-01-31 | $21.06 | $21.06 | 770,400 | — | — |
| 2002-01-30 | $21.25 | $21.25 | 1,084,200 | — | — |
| 2002-01-29 | $20.94 | $20.94 | 1,692,900 | — | — |
| 2002-01-28 | $21.39 | $21.39 | 2,039,800 | — | — |
| 2002-01-25 | $20.07 | $20.07 | 2,164,900 | — | — |
| 2002-01-24 | $20.00 | $20.00 | 5,700,200 | — | — |
| 2002-01-23 | $18.00 | $18.00 | 4,330,100 | — | — |
| 2002-01-22 | $18.41 | $18.41 | 2,625,700 | — | — |
| 2002-01-18 | $18.95 | $18.95 | 2,834,400 | — | — |
| 2002-01-17 | $19.29 | $19.29 | 6,523,700 | — | — |
| 2002-01-16 | $18.50 | $18.50 | 4,956,100 | — | — |
| 2002-01-15 | $17.89 | $17.89 | 3,862,200 | — | — |
| 2002-01-14 | $18.66 | $18.66 | 3,259,100 | — | — |
| 2002-01-11 | $17.93 | $17.93 | 2,479,600 | — | — |
| 2002-01-10 | $19.03 | $19.03 | 3,385,700 | — | — |
| 2002-01-09 | $17.61 | $17.61 | 4,546,300 | — | — |
| 2002-01-08 | $19.24 | $19.24 | 3,583,200 | — | — |
| 2002-01-07 | $19.66 | $19.66 | 3,141,400 | — | — |
| 2002-01-04 | $21.95 | $21.95 | 2,756,700 | — | — |
| 2002-01-03 | $22.92 | $22.92 | 2,921,900 | — | — |
| 2002-01-02 | $22.09 | $22.09 | 1,953,800 | — | — |