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
- 2000-10-06 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 | $8.23 | $8.23 | 4,086,800 | — | — |
| 2002-12-30 | $8.24 | $8.24 | 3,146,800 | — | — |
| 2002-12-27 | $7.88 | $7.88 | 1,668,400 | — | — |
| 2002-12-26 | $8.15 | $8.15 | 1,449,600 | — | — |
| 2002-12-24 | $8.02 | $8.01 | 2,209,600 | — | — |
| 2002-12-23 | $8.09 | $8.08 | 2,828,800 | — | — |
| 2002-12-20 | $8.35 | $8.35 | 3,067,200 | — | — |
| 2002-12-19 | $8.04 | $8.04 | 3,483,600 | — | — |
| 2002-12-18 | $7.92 | $7.92 | 3,094,400 | — | — |
| 2002-12-17 | $8.26 | $8.26 | 2,693,200 | — | — |
| 2002-12-16 | $8.32 | $8.32 | 3,036,800 | — | — |
| 2002-12-13 | $8.13 | $8.12 | 1,830,000 | — | — |
| 2002-12-12 | $8.31 | $8.31 | 3,000,800 | — | — |
| 2002-12-11 | $8.08 | $8.08 | 2,051,600 | — | — |
| 2002-12-10 | $8.05 | $8.05 | 5,030,800 | — | — |
| 2002-12-09 | $7.74 | $7.74 | 8,016,800 | — | — |
| 2002-12-06 | $8.48 | $8.48 | 2,293,200 | — | — |
| 2002-12-05 | $8.26 | $8.26 | 2,978,000 | — | — |
| 2002-12-04 | $8.53 | $8.52 | 2,688,400 | — | — |
| 2002-12-03 | $8.48 | $8.48 | 2,823,600 | — | — |
| 2002-12-02 | $8.62 | $8.62 | 2,783,200 | — | — |
| 2002-11-29 | $8.51 | $8.50 | 1,133,600 | — | — |
| 2002-11-27 | $8.47 | $8.47 | 3,093,200 | — | — |
| 2002-11-26 | $8.10 | $8.10 | 3,891,600 | — | — |
| 2002-11-25 | $8.31 | $8.30 | 4,265,200 | — | — |
| 2002-11-22 | $8.17 | $8.16 | 3,856,800 | — | — |
| 2002-11-21 | $8.44 | $8.44 | 5,511,200 | — | — |
| 2002-11-20 | $8.14 | $8.13 | 2,276,400 | — | — |
| 2002-11-19 | $7.88 | $7.87 | 2,088,000 | — | — |
| 2002-11-18 | $7.95 | $7.95 | 3,922,400 | — | — |
| 2002-11-15 | $7.88 | $7.87 | 2,958,400 | — | — |
| 2002-11-14 | $7.77 | $7.77 | 2,671,600 | — | — |
| 2002-11-13 | $7.73 | $7.73 | 3,532,400 | — | — |
| 2002-11-12 | $7.63 | $7.62 | 3,786,000 | — | — |
| 2002-11-11 | $7.13 | $7.13 | 2,419,600 | — | — |
| 2002-11-08 | $7.44 | $7.43 | 2,066,800 | — | — |
| 2002-11-07 | $7.65 | $7.65 | 2,529,600 | — | — |
| 2002-11-06 | $7.89 | $7.89 | 3,129,600 | — | — |
| 2002-11-05 | $7.62 | $7.62 | 2,498,800 | — | — |
| 2002-11-04 | $7.69 | $7.69 | 2,715,200 | — | — |
| 2002-11-01 | $7.85 | $7.85 | 4,704,800 | — | — |
| 2002-10-31 | $7.44 | $7.44 | 3,069,200 | — | — |
| 2002-10-30 | $7.42 | $7.42 | 2,179,200 | — | — |
| 2002-10-29 | $7.67 | $7.67 | 4,116,400 | — | — |
| 2002-10-28 | $7.68 | $7.68 | 3,499,600 | — | — |
| 2002-10-25 | $7.97 | $7.97 | 3,856,800 | — | — |
| 2002-10-24 | $7.97 | $7.97 | 11,252,400 | — | — |
| 2002-10-23 | $7.95 | $7.95 | 7,223,200 | — | — |
| 2002-10-22 | $7.35 | $7.35 | 7,862,400 | — | — |
| 2002-10-21 | $7.36 | $7.35 | 3,520,400 | — | — |
| 2002-10-18 | $7.29 | $7.29 | 2,871,200 | — | — |
| 2002-10-17 | $7.41 | $7.41 | 4,674,400 | — | — |
| 2002-10-16 | $6.96 | $6.96 | 3,736,800 | — | — |
| 2002-10-15 | $7.25 | $7.24 | 5,940,400 | — | — |
| 2002-10-14 | $6.55 | $6.54 | 1,736,400 | — | — |
| 2002-10-11 | $6.38 | $6.38 | 3,088,000 | — | — |
| 2002-10-10 | $6.07 | $6.07 | 2,871,200 | — | — |
| 2002-10-09 | $5.90 | $5.90 | 1,702,800 | — | — |
| 2002-10-08 | $6.18 | $6.17 | 2,815,600 | — | — |
| 2002-10-07 | $5.93 | $5.93 | 4,616,400 | — | — |
| 2002-10-04 | $6.25 | $6.25 | 3,736,400 | — | — |
| 2002-10-03 | $6.27 | $6.27 | 4,438,400 | — | — |
| 2002-10-02 | $6.20 | $6.20 | 3,882,800 | — | — |
| 2002-10-01 | $6.35 | $6.35 | 9,968,400 | — | — |
| 2002-09-30 | $6.40 | $6.40 | 4,289,200 | — | — |
| 2002-09-27 | $6.78 | $6.78 | 2,670,000 | — | — |
| 2002-09-26 | $7.02 | $7.02 | 2,574,000 | — | — |
| 2002-09-25 | $6.92 | $6.92 | 2,574,800 | — | — |
| 2002-09-24 | $6.69 | $6.69 | 3,343,600 | — | — |
| 2002-09-23 | $6.88 | $6.87 | 3,136,800 | — | — |
| 2002-09-20 | $7.04 | $7.04 | 2,178,000 | — | — |
| 2002-09-19 | $7.13 | $7.13 | 1,773,200 | — | — |
| 2002-09-18 | $7.27 | $7.26 | 2,609,600 | — | — |
| 2002-09-17 | $7.11 | $7.11 | 3,318,800 | — | — |
| 2002-09-16 | $7.26 | $7.26 | 6,320,400 | — | — |
| 2002-09-13 | $7.25 | $7.24 | 2,984,000 | — | — |
| 2002-09-12 | $7.01 | $7.01 | 4,111,600 | — | — |
| 2002-09-11 | $7.31 | $7.31 | 1,950,000 | — | — |
| 2002-09-10 | $7.34 | $7.34 | 2,085,600 | — | — |
| 2002-09-09 | $7.34 | $7.34 | 2,573,600 | — | — |
| 2002-09-06 | $7.30 | $7.29 | 3,699,600 | — | — |
| 2002-09-05 | $6.93 | $6.93 | 5,051,200 | — | — |
| 2002-09-04 | $7.23 | $7.22 | 7,504,000 | — | — |
| 2002-09-03 | $6.53 | $6.53 | 8,285,600 | — | — |
| 2002-08-30 | $6.16 | $6.16 | 3,006,000 | — | — |
| 2002-08-29 | $6.25 | $6.25 | 3,590,400 | — | — |
| 2002-08-28 | $6.43 | $6.43 | 3,953,600 | — | — |
| 2002-08-27 | $6.63 | $6.63 | 4,786,000 | — | — |
| 2002-08-26 | $6.73 | $6.73 | 2,112,000 | — | — |
| 2002-08-23 | $6.63 | $6.63 | 2,185,600 | — | — |
| 2002-08-22 | $6.75 | $6.75 | 2,893,200 | — | — |
| 2002-08-21 | $6.75 | $6.74 | 4,099,200 | — | — |
| 2002-08-20 | $6.83 | $6.82 | 2,983,200 | — | — |
| 2002-08-19 | $6.81 | $6.81 | 3,198,800 | — | — |
| 2002-08-16 | $6.82 | $6.81 | 3,780,000 | — | — |
| 2002-08-15 | $6.75 | $6.74 | 4,487,200 | — | — |
| 2002-08-14 | $6.38 | $6.38 | 4,639,600 | — | — |
| 2002-08-13 | $6.21 | $6.21 | 4,939,600 | — | — |
| 2002-08-12 | $5.94 | $5.94 | 3,857,600 | — | — |
| 2002-08-09 | $6.14 | $6.14 | 2,612,000 | — | — |
| 2002-08-08 | $5.87 | $5.87 | 2,866,400 | — | — |
| 2002-08-07 | $5.80 | $5.80 | 3,884,000 | — | — |
| 2002-08-06 | $5.88 | $5.87 | 4,976,400 | — | — |
| 2002-08-05 | $5.43 | $5.42 | 3,686,800 | — | — |
| 2002-08-02 | $5.58 | $5.58 | 5,260,000 | — | — |
| 2002-08-01 | $5.58 | $5.58 | 3,848,400 | — | — |
| 2002-07-31 | $5.70 | $5.70 | 6,842,400 | — | — |
| 2002-07-30 | $5.88 | $5.88 | 7,342,800 | — | — |
| 2002-07-29 | $6.18 | $6.18 | 7,924,000 | — | — |
| 2002-07-26 | $5.48 | $5.48 | 3,934,000 | — | — |
| 2002-07-25 | $5.20 | $5.20 | 6,919,600 | — | — |
| 2002-07-24 | $5.25 | $5.25 | 4,628,400 | — | — |
| 2002-07-23 | $4.53 | $4.53 | 6,565,600 | — | — |
| 2002-07-22 | $4.81 | $4.81 | 3,633,200 | — | — |
| 2002-07-19 | $4.88 | $4.88 | 5,102,800 | — | — |
| 2002-07-18 | $5.10 | $5.09 | 4,496,800 | — | — |
| 2002-07-17 | $5.18 | $5.17 | 4,806,400 | — | — |
| 2002-07-16 | $5.25 | $5.25 | 3,825,200 | — | — |
| 2002-07-15 | $5.44 | $5.44 | 5,030,000 | — | — |
| 2002-07-12 | $5.68 | $5.67 | 3,744,000 | — | — |
| 2002-07-11 | $5.80 | $5.80 | 7,337,600 | — | — |
| 2002-07-10 | $5.80 | $5.80 | 6,991,600 | — | — |
| 2002-07-09 | $6.16 | $6.16 | 5,236,800 | — | — |
| 2002-07-08 | $6.44 | $6.44 | 3,229,600 | — | — |
| 2002-07-05 | $6.45 | $6.45 | 1,957,600 | — | — |
| 2002-07-03 | $6.30 | $6.30 | 4,806,400 | — | — |
| 2002-07-02 | $6.40 | $6.40 | 4,111,200 | — | — |
| 2002-07-01 | $6.59 | $6.59 | 3,272,000 | — | — |
| 2002-06-28 | $6.86 | $6.86 | 4,329,600 | — | — |
| 2002-06-27 | $6.89 | $6.89 | 5,091,200 | — | — |
| 2002-06-26 | $6.65 | $6.65 | 8,061,600 | — | — |
| 2002-06-25 | $6.39 | $6.39 | 5,895,200 | — | — |
| 2002-06-24 | $6.64 | $6.64 | 6,535,200 | — | — |
| 2002-06-21 | $6.88 | $6.87 | 4,781,600 | — | — |
| 2002-06-20 | $6.78 | $6.78 | 2,784,000 | — | — |
| 2002-06-19 | $6.91 | $6.91 | 2,897,600 | — | — |
| 2002-06-18 | $6.91 | $6.91 | 4,792,000 | — | — |
| 2002-06-17 | $6.84 | $6.84 | 3,872,800 | — | — |
| 2002-06-14 | $6.56 | $6.56 | 4,659,200 | — | — |
| 2002-06-13 | $6.56 | $6.56 | 3,565,600 | — | — |
| 2002-06-12 | $6.77 | $6.77 | 4,057,600 | — | — |
| 2002-06-11 | $6.81 | $6.80 | 6,813,600 | — | — |
| 2002-06-10 | $7.04 | $7.04 | 5,941,600 | — | — |
| 2002-06-07 | $6.85 | $6.85 | 6,242,400 | — | — |
| 2002-06-06 | $6.60 | $6.60 | 8,664,800 | — | — |
| 2002-06-05 | $6.50 | $6.50 | 10,935,200 | — | — |
| 2002-06-04 | $5.98 | $5.98 | 10,932,000 | — | — |
| 2002-06-03 | $6.27 | $6.27 | 5,036,800 | — | — |
| 2002-05-31 | $6.53 | $6.53 | 4,980,000 | — | — |
| 2002-05-30 | $6.31 | $6.31 | 8,138,400 | — | — |
| 2002-05-29 | $6.39 | $6.39 | 9,713,600 | — | — |
| 2002-05-28 | $6.61 | $6.61 | 5,386,400 | — | — |
| 2002-05-24 | $6.89 | $6.89 | 3,622,400 | — | — |
| 2002-05-23 | $6.75 | $6.74 | 9,894,400 | — | — |
| 2002-05-22 | $6.80 | $6.80 | 7,388,000 | — | — |
| 2002-05-21 | $7.11 | $7.11 | 3,736,800 | — | — |
| 2002-05-20 | $7.38 | $7.38 | 2,228,800 | — | — |
| 2002-05-17 | $7.49 | $7.48 | 2,868,000 | — | — |
| 2002-05-16 | $7.29 | $7.29 | 2,582,400 | — | — |
| 2002-05-15 | $7.37 | $7.37 | 4,919,200 | — | — |
| 2002-05-14 | $7.26 | $7.26 | 3,712,000 | — | — |
| 2002-05-13 | $6.99 | $6.99 | 2,092,800 | — | — |
| 2002-05-10 | $7.00 | $7.00 | 2,999,200 | — | — |
| 2002-05-09 | $7.09 | $7.09 | 3,354,400 | — | — |
| 2002-05-08 | $6.92 | $6.92 | 2,860,000 | — | — |
| 2002-05-07 | $6.76 | $6.76 | 2,213,600 | — | — |
| 2002-05-06 | $6.84 | $6.84 | 2,333,600 | — | — |
| 2002-05-03 | $6.98 | $6.97 | 4,264,000 | — | — |
| 2002-05-02 | $7.14 | $7.14 | 4,339,200 | — | — |
| 2002-05-01 | $6.95 | $6.95 | 4,013,600 | — | — |
| 2002-04-30 | $7.00 | $7.00 | 3,180,800 | — | — |
| 2002-04-29 | $6.79 | $6.79 | 2,636,000 | — | — |
| 2002-04-26 | $6.88 | $6.87 | 2,136,800 | — | — |
| 2002-04-25 | $7.10 | $7.10 | 4,359,200 | — | — |
| 2002-04-24 | $7.00 | $7.00 | 5,004,800 | — | — |
| 2002-04-23 | $7.08 | $7.07 | 6,503,200 | — | — |
| 2002-04-22 | $6.73 | $6.73 | 2,428,000 | — | — |
| 2002-04-19 | $6.93 | $6.93 | 1,836,000 | — | — |
| 2002-04-18 | $6.99 | $6.99 | 1,617,600 | — | — |
| 2002-04-17 | $6.91 | $6.91 | 2,632,800 | — | — |
| 2002-04-16 | $6.81 | $6.81 | 977,600 | — | — |
| 2002-04-15 | $6.56 | $6.56 | 1,382,400 | — | — |
| 2002-04-12 | $6.68 | $6.68 | 1,032,800 | — | — |
| 2002-04-11 | $6.59 | $6.59 | 2,114,400 | — | — |
| 2002-04-10 | $6.76 | $6.76 | 2,488,000 | — | — |
| 2002-04-09 | $6.83 | $6.82 | 4,434,400 | — | — |
| 2002-04-08 | $6.62 | $6.62 | 2,308,000 | — | — |
| 2002-04-05 | $6.45 | $6.45 | 2,162,400 | — | — |
| 2002-04-04 | $6.21 | $6.21 | 3,926,400 | — | — |
| 2002-04-03 | $6.01 | $6.01 | 2,112,000 | — | — |
| 2002-04-02 | $6.11 | $6.11 | 2,072,800 | — | — |
| 2002-04-01 | $6.27 | $6.27 | 2,224,800 | — | — |
| 2002-03-28 | $6.34 | $6.34 | 1,328,000 | — | — |
| 2002-03-27 | $6.44 | $6.44 | 1,983,200 | — | — |
| 2002-03-26 | $6.39 | $6.39 | 1,350,400 | — | — |
| 2002-03-25 | $6.28 | $6.28 | 2,048,000 | — | — |
| 2002-03-22 | $6.36 | $6.36 | 2,634,400 | — | — |
| 2002-03-21 | $6.19 | $6.19 | 3,439,200 | — | — |
| 2002-03-20 | $6.50 | $6.50 | 1,878,400 | — | — |
| 2002-03-19 | $6.57 | $6.57 | 2,197,600 | — | — |
| 2002-03-18 | $6.41 | $6.41 | 1,884,000 | — | — |
| 2002-03-15 | $6.51 | $6.51 | 2,908,000 | — | — |
| 2002-03-14 | $6.34 | $6.34 | 2,806,400 | — | — |
| 2002-03-13 | $6.23 | $6.23 | 4,332,800 | — | — |
| 2002-03-12 | $6.12 | $6.12 | 2,515,200 | — | — |
| 2002-03-11 | $6.00 | $6.00 | 2,793,600 | — | — |
| 2002-03-08 | $6.02 | $6.02 | 1,686,400 | — | — |
| 2002-03-07 | $6.25 | $6.25 | 3,468,000 | — | — |
| 2002-03-06 | $5.97 | $5.96 | 5,020,800 | — | — |
| 2002-03-05 | $6.00 | $6.00 | 6,778,400 | — | — |
| 2002-03-04 | $6.49 | $6.48 | 3,028,000 | — | — |
| 2002-03-01 | $6.24 | $6.24 | 2,127,200 | — | — |
| 2002-02-28 | $6.23 | $6.23 | 3,543,200 | — | — |
| 2002-02-27 | $6.24 | $6.23 | 11,186,400 | — | — |
| 2002-02-26 | $5.67 | $5.67 | 1,426,400 | — | — |
| 2002-02-25 | $5.53 | $5.53 | 1,965,600 | — | — |
| 2002-02-22 | $5.59 | $5.59 | 1,557,600 | — | — |
| 2002-02-21 | $5.59 | $5.59 | 1,078,400 | — | — |
| 2002-02-20 | $5.60 | $5.60 | 1,923,200 | — | — |
| 2002-02-19 | $5.44 | $5.44 | 1,686,400 | — | — |
| 2002-02-15 | $5.51 | $5.51 | 1,203,200 | — | — |
| 2002-02-14 | $5.53 | $5.53 | 1,089,600 | — | — |
| 2002-02-13 | $5.57 | $5.57 | 1,977,600 | — | — |
| 2002-02-12 | $5.50 | $5.50 | 4,300,800 | — | — |
| 2002-02-11 | $5.67 | $5.67 | 3,132,000 | — | — |
| 2002-02-08 | $5.45 | $5.45 | 3,860,800 | — | — |
| 2002-02-07 | $5.27 | $5.27 | 3,537,600 | — | — |
| 2002-02-06 | $5.35 | $5.35 | 4,720,000 | — | — |
| 2002-02-05 | $5.48 | $5.48 | 3,908,000 | — | — |
| 2002-02-04 | $5.49 | $5.49 | 4,307,200 | — | — |
| 2002-02-01 | $5.74 | $5.74 | 7,473,600 | — | — |
| 2002-01-31 | $5.77 | $5.77 | 1,511,200 | — | — |
| 2002-01-30 | $5.86 | $5.86 | 2,295,200 | — | — |
| 2002-01-29 | $5.77 | $5.77 | 6,467,200 | — | — |
| 2002-01-28 | $5.83 | $5.83 | 6,645,600 | — | — |
| 2002-01-25 | $5.54 | $5.54 | 3,641,600 | — | — |
| 2002-01-24 | $5.55 | $5.55 | 5,752,800 | — | — |
| 2002-01-23 | $5.38 | $5.38 | 5,142,400 | — | — |
| 2002-01-22 | $5.28 | $5.28 | 2,789,600 | — | — |
| 2002-01-18 | $5.28 | $5.28 | 3,268,800 | — | — |
| 2002-01-17 | $5.26 | $5.26 | 3,174,400 | — | — |
| 2002-01-16 | $5.14 | $5.14 | 3,860,000 | — | — |
| 2002-01-15 | $5.18 | $5.18 | 1,356,800 | — | — |
| 2002-01-14 | $5.04 | $5.04 | 1,777,600 | — | — |
| 2002-01-11 | $5.12 | $5.12 | 2,564,000 | — | — |
| 2002-01-10 | $5.19 | $5.19 | 2,899,200 | — | — |
| 2002-01-09 | $5.08 | $5.08 | 6,316,000 | — | — |
| 2002-01-08 | $5.26 | $5.26 | 7,367,200 | — | — |
| 2002-01-07 | $5.03 | $5.03 | 2,712,000 | — | — |
| 2002-01-04 | $4.86 | $4.86 | 3,583,200 | — | — |
| 2002-01-03 | $4.76 | $4.75 | 2,372,800 | — | — |
| 2002-01-02 | $4.74 | $4.74 | 1,868,000 | — | — |