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
- 1989-02-09 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 | $7.14 | $7.14 | 1,078,000 | — | — |
| 2002-12-30 | $7.11 | $7.10 | 1,778,800 | — | — |
| 2002-12-27 | $7.17 | $7.17 | 2,163,600 | — | — |
| 2002-12-26 | $7.33 | $7.33 | 780,800 | — | — |
| 2002-12-24 | $7.49 | $7.49 | 393,600 | — | — |
| 2002-12-23 | $7.53 | $7.53 | 1,467,200 | — | — |
| 2002-12-20 | $7.51 | $7.51 | 2,098,400 | — | — |
| 2002-12-19 | $7.23 | $7.23 | 1,248,000 | — | — |
| 2002-12-18 | $7.24 | $7.24 | 920,000 | — | — |
| 2002-12-17 | $7.26 | $7.26 | 1,836,000 | — | — |
| 2002-12-16 | $7.21 | $7.21 | 1,700,800 | — | — |
| 2002-12-13 | $7.19 | $7.19 | 1,986,800 | — | — |
| 2002-12-12 | $7.43 | $7.43 | 1,548,800 | — | — |
| 2002-12-11 | $7.37 | $7.37 | 868,400 | — | — |
| 2002-12-10 | $7.33 | $7.33 | 1,614,800 | — | — |
| 2002-12-09 | $7.25 | $7.25 | 1,566,800 | — | — |
| 2002-12-06 | $7.44 | $7.43 | 1,573,200 | — | — |
| 2002-12-05 | $7.39 | $7.38 | 1,773,200 | — | — |
| 2002-12-04 | $7.54 | $7.54 | 1,895,600 | — | — |
| 2002-12-03 | $7.65 | $7.65 | 1,057,600 | — | — |
| 2002-12-02 | $7.76 | $7.76 | 1,068,000 | — | — |
| 2002-11-29 | $7.74 | $7.73 | 693,200 | — | — |
| 2002-11-27 | $7.88 | $7.88 | 1,746,400 | — | — |
| 2002-11-26 | $8.03 | $8.03 | 1,534,800 | — | — |
| 2002-11-25 | $8.40 | $8.40 | 858,400 | — | — |
| 2002-11-22 | $8.44 | $8.44 | 902,400 | — | — |
| 2002-11-21 | $8.52 | $8.52 | 3,108,400 | — | — |
| 2002-11-20 | $8.20 | $8.20 | 907,200 | — | — |
| 2002-11-19 | $7.94 | $7.94 | 1,675,200 | — | — |
| 2002-11-18 | $8.03 | $8.03 | 1,468,400 | — | — |
| 2002-11-15 | $8.13 | $8.12 | 1,067,600 | — | — |
| 2002-11-14 | $8.13 | $8.13 | 1,452,800 | — | — |
| 2002-11-13 | $7.89 | $7.88 | 3,034,400 | — | — |
| 2002-11-12 | $7.98 | $7.98 | 1,031,200 | — | — |
| 2002-11-11 | $7.79 | $7.79 | 1,292,400 | — | — |
| 2002-11-08 | $8.02 | $8.02 | 1,515,200 | — | — |
| 2002-11-07 | $8.02 | $8.01 | 2,434,400 | — | — |
| 2002-11-06 | $8.12 | $8.12 | 1,396,400 | — | — |
| 2002-11-05 | $8.02 | $8.02 | 1,489,600 | — | — |
| 2002-11-04 | $8.19 | $8.19 | 1,027,200 | — | — |
| 2002-11-01 | $8.19 | $8.19 | 2,200,000 | — | — |
| 2002-10-31 | $8.25 | $8.25 | 2,045,200 | — | — |
| 2002-10-30 | $8.14 | $8.14 | 2,970,000 | — | — |
| 2002-10-29 | $7.93 | $7.92 | 1,667,200 | — | — |
| 2002-10-28 | $7.87 | $7.87 | 1,331,200 | — | — |
| 2002-10-25 | $8.00 | $8.00 | 1,377,600 | — | — |
| 2002-10-24 | $7.66 | $7.66 | 3,812,800 | — | — |
| 2002-10-23 | $7.86 | $7.86 | 2,174,800 | — | — |
| 2002-10-22 | $7.96 | $7.96 | 1,961,600 | — | — |
| 2002-10-21 | $8.26 | $8.26 | 1,566,000 | — | — |
| 2002-10-18 | $8.34 | $8.34 | 1,002,000 | — | — |
| 2002-10-17 | $8.36 | $8.36 | 1,668,800 | — | — |
| 2002-10-16 | $8.10 | $8.10 | 1,243,200 | — | — |
| 2002-10-15 | $8.09 | $8.09 | 2,024,800 | — | — |
| 2002-10-14 | $7.99 | $7.99 | 2,022,800 | — | — |
| 2002-10-11 | $7.87 | $7.86 | 3,542,800 | — | — |
| 2002-10-10 | $7.63 | $7.62 | 1,972,800 | — | — |
| 2002-10-09 | $7.53 | $7.53 | 2,279,200 | — | — |
| 2002-10-08 | $7.74 | $7.74 | 2,477,200 | — | — |
| 2002-10-07 | $7.68 | $7.67 | 2,166,800 | — | — |
| 2002-10-04 | $7.73 | $7.72 | 6,594,000 | — | — |
| 2002-10-03 | $8.69 | $8.69 | 3,398,400 | — | — |
| 2002-10-02 | $8.31 | $8.31 | 3,092,800 | — | — |
| 2002-10-01 | $8.55 | $8.55 | 5,687,200 | — | — |
| 2002-09-30 | $8.20 | $8.20 | 3,274,400 | — | — |
| 2002-09-27 | $7.89 | $7.89 | 3,160,000 | — | — |
| 2002-09-26 | $7.88 | $7.88 | 3,950,000 | — | — |
| 2002-09-25 | $7.95 | $7.94 | 3,182,800 | — | — |
| 2002-09-24 | $7.56 | $7.56 | 2,208,000 | — | — |
| 2002-09-23 | $7.22 | $7.21 | 1,587,200 | — | — |
| 2002-09-20 | $7.41 | $7.41 | 1,320,400 | — | — |
| 2002-09-19 | $7.36 | $7.36 | 1,827,600 | — | — |
| 2002-09-18 | $7.62 | $7.62 | 1,154,000 | — | — |
| 2002-09-17 | $7.49 | $7.49 | 945,200 | — | — |
| 2002-09-16 | $7.55 | $7.55 | 1,098,000 | — | — |
| 2002-09-13 | $7.65 | $7.65 | 880,000 | — | — |
| 2002-09-12 | $7.43 | $7.43 | 948,000 | — | — |
| 2002-09-11 | $7.46 | $7.46 | 878,800 | — | — |
| 2002-09-10 | $7.55 | $7.55 | 834,000 | — | — |
| 2002-09-09 | $7.48 | $7.47 | 1,062,000 | — | — |
| 2002-09-06 | $7.27 | $7.27 | 1,419,600 | — | — |
| 2002-09-05 | $6.90 | $6.90 | 913,200 | — | — |
| 2002-09-04 | $7.11 | $7.11 | 969,600 | — | — |
| 2002-09-03 | $6.83 | $6.82 | 1,673,200 | — | — |
| 2002-08-30 | $7.10 | $7.10 | 1,116,800 | — | — |
| 2002-08-29 | $7.28 | $7.28 | 1,947,200 | — | — |
| 2002-08-28 | $7.17 | $7.16 | 1,272,400 | — | — |
| 2002-08-27 | $7.38 | $7.38 | 841,200 | — | — |
| 2002-08-26 | $7.77 | $7.77 | 2,156,800 | — | — |
| 2002-08-23 | $7.74 | $7.73 | 1,571,600 | — | — |
| 2002-08-22 | $7.94 | $7.93 | 1,515,200 | — | — |
| 2002-08-21 | $8.01 | $8.01 | 1,338,800 | — | — |
| 2002-08-20 | $7.75 | $7.75 | 1,206,000 | — | — |
| 2002-08-19 | $7.74 | $7.74 | 2,226,400 | — | — |
| 2002-08-16 | $7.88 | $7.87 | 2,273,200 | — | — |
| 2002-08-15 | $7.67 | $7.67 | 2,743,200 | — | — |
| 2002-08-14 | $7.46 | $7.46 | 2,721,600 | — | — |
| 2002-08-13 | $6.96 | $6.96 | 2,099,200 | — | — |
| 2002-08-12 | $7.07 | $7.07 | 1,316,000 | — | — |
| 2002-08-09 | $7.06 | $7.06 | 1,134,400 | — | — |
| 2002-08-08 | $7.10 | $7.10 | 2,180,800 | — | — |
| 2002-08-07 | $6.78 | $6.78 | 916,800 | — | — |
| 2002-08-06 | $6.69 | $6.68 | 1,477,600 | — | — |
| 2002-08-05 | $6.50 | $6.50 | 715,200 | — | — |
| 2002-08-02 | $6.77 | $6.77 | 734,800 | — | — |
| 2002-08-01 | $6.85 | $6.85 | 895,600 | — | — |
| 2002-07-31 | $6.91 | $6.91 | 1,386,000 | — | — |
| 2002-07-30 | $7.16 | $7.16 | 2,172,400 | — | — |
| 2002-07-29 | $6.83 | $6.82 | 1,371,600 | — | — |
| 2002-07-26 | $6.42 | $6.41 | 838,000 | — | — |
| 2002-07-25 | $6.28 | $6.28 | 2,121,600 | — | — |
| 2002-07-24 | $6.00 | $6.00 | 1,366,800 | — | — |
| 2002-07-23 | $5.73 | $5.73 | 2,299,200 | — | — |
| 2002-07-22 | $5.90 | $5.90 | 2,148,000 | — | — |
| 2002-07-19 | $6.11 | $6.11 | 2,484,400 | — | — |
| 2002-07-18 | $6.19 | $6.18 | 2,116,400 | — | — |
| 2002-07-17 | $6.50 | $6.50 | 2,523,600 | — | — |
| 2002-07-16 | $6.33 | $6.33 | 2,100,000 | — | — |
| 2002-07-15 | $6.00 | $5.99 | 1,882,800 | — | — |
| 2002-07-12 | $6.10 | $6.10 | 1,198,400 | — | — |
| 2002-07-11 | $5.99 | $5.99 | 2,188,400 | — | — |
| 2002-07-10 | $5.70 | $5.70 | 3,726,400 | — | — |
| 2002-07-09 | $5.96 | $5.96 | 2,370,400 | — | — |
| 2002-07-08 | $6.02 | $6.02 | 4,472,800 | — | — |
| 2002-07-05 | $6.31 | $6.31 | 780,400 | — | — |
| 2002-07-03 | $6.16 | $6.16 | 9,804,400 | — | — |
| 2002-07-02 | $6.82 | $6.82 | 1,624,000 | — | — |
| 2002-07-01 | $6.96 | $6.96 | 1,578,400 | — | — |
| 2002-06-28 | $7.06 | $7.05 | 2,366,800 | — | — |
| 2002-06-27 | $7.31 | $7.31 | 1,813,200 | — | — |
| 2002-06-26 | $6.95 | $6.95 | 1,618,800 | — | — |
| 2002-06-25 | $6.64 | $6.64 | 1,240,400 | — | — |
| 2002-06-24 | $7.00 | $6.99 | 1,075,600 | — | — |
| 2002-06-21 | $7.10 | $7.10 | 2,211,200 | — | — |
| 2002-06-20 | $7.10 | $7.10 | 1,710,800 | — | — |
| 2002-06-19 | $7.37 | $7.36 | 900,800 | — | — |
| 2002-06-18 | $7.40 | $7.40 | 990,000 | — | — |
| 2002-06-17 | $7.58 | $7.57 | 1,117,600 | — | — |
| 2002-06-14 | $7.28 | $7.28 | 1,681,200 | — | — |
| 2002-06-13 | $7.04 | $7.04 | 1,383,600 | — | — |
| 2002-06-12 | $7.45 | $7.45 | 1,336,000 | — | — |
| 2002-06-11 | $7.20 | $7.20 | 1,616,000 | — | — |
| 2002-06-10 | $7.46 | $7.45 | 1,106,000 | — | — |
| 2002-06-07 | $7.40 | $7.40 | 2,438,800 | — | — |
| 2002-06-06 | $7.25 | $7.25 | 1,608,800 | — | — |
| 2002-06-05 | $7.47 | $7.47 | 2,091,600 | — | — |
| 2002-06-04 | $7.44 | $7.44 | 1,826,400 | — | — |
| 2002-06-03 | $7.66 | $7.66 | 1,007,600 | — | — |
| 2002-05-31 | $7.85 | $7.85 | 1,554,000 | — | — |
| 2002-05-30 | $8.02 | $8.02 | 1,213,600 | — | — |
| 2002-05-29 | $7.84 | $7.84 | 669,600 | — | — |
| 2002-05-28 | $7.86 | $7.86 | 1,713,600 | — | — |
| 2002-05-24 | $7.82 | $7.82 | 1,955,600 | — | — |
| 2002-05-23 | $8.13 | $8.12 | 1,185,600 | — | — |
| 2002-05-22 | $7.93 | $7.92 | 912,400 | — | — |
| 2002-05-21 | $7.88 | $7.88 | 903,200 | — | — |
| 2002-05-20 | $7.78 | $7.78 | 1,062,000 | — | — |
| 2002-05-17 | $8.18 | $8.18 | 2,422,800 | — | — |
| 2002-05-16 | $7.54 | $7.54 | 3,552,800 | — | — |
| 2002-05-15 | $7.85 | $7.84 | 3,028,800 | — | — |
| 2002-05-14 | $7.49 | $7.48 | 3,924,000 | — | — |
| 2002-05-13 | $7.09 | $7.09 | 816,000 | — | — |
| 2002-05-10 | $6.75 | $6.75 | 1,279,200 | — | — |
| 2002-05-09 | $6.76 | $6.76 | 1,161,200 | — | — |
| 2002-05-08 | $6.91 | $6.91 | 2,122,800 | — | — |
| 2002-05-07 | $6.35 | $6.35 | 1,727,200 | — | — |
| 2002-05-06 | $6.33 | $6.32 | 1,072,800 | — | — |
| 2002-05-03 | $6.71 | $6.71 | 1,425,200 | — | — |
| 2002-05-02 | $6.78 | $6.77 | 936,000 | — | — |
| 2002-05-01 | $6.71 | $6.71 | 1,137,600 | — | — |
| 2002-04-30 | $6.67 | $6.67 | 1,877,200 | — | — |
| 2002-04-29 | $6.58 | $6.57 | 2,156,800 | — | — |
| 2002-04-26 | $6.69 | $6.69 | 1,574,400 | — | — |
| 2002-04-25 | $6.80 | $6.80 | 2,783,200 | — | — |
| 2002-04-24 | $7.06 | $7.06 | 1,228,000 | — | — |
| 2002-04-23 | $6.96 | $6.95 | 1,451,200 | — | — |
| 2002-04-22 | $6.88 | $6.88 | 610,000 | — | — |
| 2002-04-19 | $6.91 | $6.91 | 1,351,200 | — | — |
| 2002-04-18 | $7.35 | $7.34 | 469,600 | — | — |
| 2002-04-17 | $7.06 | $7.06 | 801,200 | — | — |
| 2002-04-16 | $7.18 | $7.18 | 1,016,800 | — | — |
| 2002-04-15 | $7.05 | $7.05 | 896,800 | — | — |
| 2002-04-12 | $6.90 | $6.90 | 2,028,800 | — | — |
| 2002-04-11 | $7.00 | $7.00 | 1,316,800 | — | — |
| 2002-04-10 | $7.12 | $7.12 | 1,504,800 | — | — |
| 2002-04-09 | $6.99 | $6.99 | 1,234,800 | — | — |
| 2002-04-08 | $6.93 | $6.93 | 1,642,800 | — | — |
| 2002-04-05 | $6.76 | $6.76 | 2,290,400 | — | — |
| 2002-04-04 | $6.87 | $6.87 | 1,815,600 | — | — |
| 2002-04-03 | $6.99 | $6.99 | 1,932,000 | — | — |
| 2002-04-02 | $7.00 | $7.00 | 1,624,000 | — | — |
| 2002-04-01 | $7.06 | $7.06 | 1,886,000 | — | — |
| 2002-03-28 | $6.89 | $6.89 | 2,089,200 | — | — |
| 2002-03-27 | $7.05 | $7.05 | 1,220,400 | — | — |
| 2002-03-26 | $7.09 | $7.09 | 583,200 | — | — |
| 2002-03-25 | $6.95 | $6.95 | 820,400 | — | — |
| 2002-03-22 | $7.20 | $7.20 | 834,400 | — | — |
| 2002-03-21 | $7.32 | $7.32 | 1,005,600 | — | — |
| 2002-03-20 | $7.03 | $7.02 | 611,600 | — | — |
| 2002-03-19 | $7.28 | $7.27 | 864,800 | — | — |
| 2002-03-18 | $7.40 | $7.40 | 820,000 | — | — |
| 2002-03-15 | $7.32 | $7.32 | 894,400 | — | — |
| 2002-03-14 | $7.28 | $7.28 | 1,077,600 | — | — |
| 2002-03-13 | $7.10 | $7.10 | 1,269,600 | — | — |
| 2002-03-12 | $6.87 | $6.87 | 1,225,200 | — | — |
| 2002-03-11 | $6.90 | $6.90 | 1,148,400 | — | — |
| 2002-03-08 | $6.83 | $6.82 | 1,996,800 | — | — |
| 2002-03-07 | $6.76 | $6.75 | 1,617,600 | — | — |
| 2002-03-06 | $6.86 | $6.85 | 2,653,200 | — | — |
| 2002-03-05 | $6.89 | $6.89 | 2,152,800 | — | — |
| 2002-03-04 | $7.03 | $7.02 | 3,254,400 | — | — |
| 2002-03-01 | $6.95 | $6.95 | 11,093,200 | — | — |
| 2002-02-28 | $7.39 | $7.38 | 1,362,000 | — | — |
| 2002-02-27 | $7.43 | $7.42 | 853,600 | — | — |
| 2002-02-26 | $7.37 | $7.36 | 1,247,200 | — | — |
| 2002-02-25 | $7.16 | $7.15 | 1,358,400 | — | — |
| 2002-02-22 | $7.43 | $7.42 | 1,282,800 | — | — |
| 2002-02-21 | $7.15 | $7.14 | 1,934,000 | — | — |
| 2002-02-20 | $7.83 | $7.82 | 1,450,800 | — | — |
| 2002-02-19 | $7.23 | $7.23 | 2,448,400 | — | — |
| 2002-02-15 | $7.78 | $7.77 | 554,400 | — | — |
| 2002-02-14 | $7.76 | $7.76 | 744,400 | — | — |
| 2002-02-13 | $8.14 | $8.14 | 1,038,000 | — | — |
| 2002-02-12 | $8.00 | $8.00 | 1,195,200 | — | — |
| 2002-02-11 | $7.79 | $7.78 | 638,000 | — | — |
| 2002-02-08 | $7.73 | $7.72 | 1,394,400 | — | — |
| 2002-02-07 | $7.51 | $7.50 | 1,501,600 | — | — |
| 2002-02-06 | $7.85 | $7.84 | 3,479,600 | — | — |
| 2002-02-05 | $7.88 | $7.87 | 1,368,800 | — | — |
| 2002-02-04 | $7.89 | $7.88 | 2,720,000 | — | — |
| 2002-02-01 | $8.04 | $8.04 | 1,247,200 | — | — |
| 2002-01-31 | $7.68 | $7.68 | 2,368,000 | — | — |
| 2002-01-30 | $7.86 | $7.86 | 1,685,200 | — | — |
| 2002-01-29 | $7.70 | $7.70 | 7,485,600 | — | — |
| 2002-01-28 | $8.54 | $8.53 | 907,200 | — | — |
| 2002-01-25 | $8.64 | $8.64 | 1,064,800 | — | — |
| 2002-01-24 | $8.71 | $8.70 | 1,213,600 | — | — |
| 2002-01-23 | $8.70 | $8.70 | 1,312,400 | — | — |
| 2002-01-22 | $8.35 | $8.35 | 1,345,200 | — | — |
| 2002-01-18 | $8.19 | $8.19 | 946,000 | — | — |
| 2002-01-17 | $8.44 | $8.44 | 1,051,200 | — | — |
| 2002-01-16 | $8.39 | $8.39 | 1,796,400 | — | — |
| 2002-01-15 | $8.77 | $8.77 | 1,010,800 | — | — |
| 2002-01-14 | $8.93 | $8.93 | 1,388,000 | — | — |
| 2002-01-11 | $9.26 | $9.26 | 1,124,800 | — | — |
| 2002-01-10 | $9.26 | $9.26 | 643,600 | — | — |
| 2002-01-09 | $9.04 | $9.03 | 1,831,200 | — | — |
| 2002-01-08 | $8.96 | $8.95 | 1,297,600 | — | — |
| 2002-01-07 | $8.80 | $8.79 | 1,717,200 | — | — |
| 2002-01-04 | $9.09 | $9.09 | 1,689,600 | — | — |
| 2002-01-03 | $9.13 | $9.12 | 1,137,600 | — | — |
| 2002-01-02 | $9.00 | $9.00 | 2,118,800 | — | — |