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 | $8.49 | $13.12 | 1,268,028 | — | — |
| 2002-12-30 | $8.39 | $12.97 | 852,149 | — | — |
| 2002-12-27 | $8.30 | $12.82 | 763,366 | — | — |
| 2002-12-26 | $8.43 | $13.03 | 895,903 | — | — |
| 2002-12-24 | $8.28 | $12.80 | 1,177,121 | — | — |
| 2002-12-23 | $8.39 | $12.97 | 1,445,170 | — | — |
| 2002-12-20 | $8.65 | $13.38 | 2,070,475 | — | — |
| 2002-12-19 | $8.48 | $13.11 | 2,341,498 | — | — |
| 2002-12-18 | $8.58 | $13.26 | 1,287,994 | — | — |
| 2002-12-17 | $8.71 | $13.47 | 1,200,485 | — | — |
| 2002-12-16 | $8.81 | $13.62 | 1,813,471 | — | — |
| 2002-12-13 | $8.67 | $13.40 | 2,684,736 | — | — |
| 2002-12-12 | $8.72 | $13.49 | 1,680,084 | — | — |
| 2002-12-11 | $8.62 | $13.32 | 1,053,504 | — | — |
| 2002-12-10 | $8.55 | $13.21 | 1,383,574 | — | — |
| 2002-12-09 | $8.51 | $13.15 | 1,560,290 | — | — |
| 2002-12-06 | $8.71 | $13.46 | 1,440,922 | — | — |
| 2002-12-05 | $8.69 | $13.34 | 1,855,526 | — | — |
| 2002-12-04 | $8.92 | $13.70 | 1,843,632 | — | — |
| 2002-12-03 | $8.86 | $13.61 | 1,928,167 | — | — |
| 2002-12-02 | $9.00 | $13.82 | 1,397,592 | — | — |
| 2002-11-29 | $8.91 | $13.68 | 792,252 | — | — |
| 2002-11-27 | $8.94 | $13.73 | 1,491,898 | — | — |
| 2002-11-26 | $8.89 | $13.65 | 1,684,332 | — | — |
| 2002-11-25 | $9.08 | $13.94 | 1,145,261 | — | — |
| 2002-11-22 | $9.10 | $13.97 | 1,641,002 | — | — |
| 2002-11-21 | $9.23 | $14.17 | 1,341,094 | — | — |
| 2002-11-20 | $9.03 | $13.86 | 1,806,250 | — | — |
| 2002-11-19 | $8.75 | $13.44 | 731,081 | — | — |
| 2002-11-18 | $8.87 | $13.61 | 708,991 | — | — |
| 2002-11-15 | $8.95 | $13.74 | 1,017,821 | — | — |
| 2002-11-14 | $8.94 | $13.72 | 1,282,896 | — | — |
| 2002-11-13 | $8.63 | $13.25 | 1,559,016 | — | — |
| 2002-11-12 | $8.55 | $13.12 | 1,220,875 | — | — |
| 2002-11-11 | $8.40 | $12.90 | 1,158,854 | — | — |
| 2002-11-08 | $8.66 | $13.30 | 1,033,963 | — | — |
| 2002-11-07 | $8.77 | $13.46 | 1,535,652 | — | — |
| 2002-11-06 | $8.93 | $13.71 | 1,890,360 | — | — |
| 2002-11-05 | $8.80 | $13.51 | 1,271,426 | — | — |
| 2002-11-04 | $8.78 | $13.48 | 1,609,142 | — | — |
| 2002-11-01 | $8.86 | $13.61 | 1,629,108 | — | — |
| 2002-10-31 | $8.67 | $13.31 | 4,164,314 | — | — |
| 2002-10-30 | $8.24 | $12.66 | 7,247,088 | — | — |
| 2002-10-29 | $8.61 | $13.22 | 5,822,734 | — | — |
| 2002-10-28 | $8.89 | $13.64 | 1,053,504 | — | — |
| 2002-10-25 | $9.06 | $13.91 | 1,617,638 | — | — |
| 2002-10-24 | $8.90 | $13.67 | 1,143,137 | — | — |
| 2002-10-23 | $8.97 | $13.77 | 1,705,147 | — | — |
| 2002-10-22 | $9.00 | $13.82 | 1,798,178 | — | — |
| 2002-10-21 | $9.07 | $13.92 | 2,257,387 | — | — |
| 2002-10-18 | $8.95 | $13.73 | 3,001,637 | — | — |
| 2002-10-17 | $9.16 | $14.07 | 2,933,669 | — | — |
| 2002-10-16 | $8.40 | $12.90 | 1,288,418 | — | — |
| 2002-10-15 | $8.66 | $13.29 | 1,957,478 | — | — |
| 2002-10-14 | $8.21 | $12.61 | 1,861,049 | — | — |
| 2002-10-11 | $8.35 | $12.82 | 1,711,519 | — | — |
| 2002-10-10 | $8.05 | $12.36 | 2,552,198 | — | — |
| 2002-10-09 | $7.59 | $11.65 | 1,978,294 | — | — |
| 2002-10-08 | $7.82 | $12.01 | 2,536,481 | — | — |
| 2002-10-07 | $7.55 | $11.60 | 2,514,816 | — | — |
| 2002-10-04 | $7.82 | $12.01 | 3,656,254 | — | — |
| 2002-10-03 | $8.05 | $12.36 | 1,803,701 | — | — |
| 2002-10-02 | $8.26 | $12.69 | 1,737,007 | — | — |
| 2002-10-01 | $8.37 | $12.85 | 3,628,642 | — | — |
| 2002-09-30 | $8.47 | $13.00 | 2,933,669 | — | — |
| 2002-09-27 | $8.80 | $13.52 | 2,739,535 | — | — |
| 2002-09-26 | $9.06 | $13.91 | 1,999,958 | — | — |
| 2002-09-25 | $9.07 | $13.92 | 1,655,446 | — | — |
| 2002-09-24 | $8.71 | $13.37 | 1,293,941 | — | — |
| 2002-09-23 | $8.89 | $13.65 | 1,171,174 | — | — |
| 2002-09-20 | $9.21 | $14.14 | 1,891,210 | — | — |
| 2002-09-19 | $9.02 | $13.84 | 718,337 | — | — |
| 2002-09-18 | $9.18 | $14.10 | 1,423,080 | — | — |
| 2002-09-17 | $9.27 | $14.23 | 1,651,198 | — | — |
| 2002-09-16 | $9.30 | $14.28 | 1,586,628 | — | — |
| 2002-09-13 | $9.26 | $14.21 | 1,387,822 | — | — |
| 2002-09-12 | $9.29 | $14.26 | 1,078,567 | — | — |
| 2002-09-11 | $9.42 | $14.46 | 1,829,189 | — | — |
| 2002-09-10 | $9.55 | $14.66 | 1,235,318 | — | — |
| 2002-09-09 | $9.48 | $14.56 | 1,343,218 | — | — |
| 2002-09-06 | $9.48 | $14.56 | 1,055,203 | — | — |
| 2002-09-05 | $9.52 | $14.52 | 1,102,781 | — | — |
| 2002-09-04 | $9.67 | $14.75 | 1,283,746 | — | — |
| 2002-09-03 | $9.46 | $14.44 | 1,217,902 | — | — |
| 2002-08-30 | $9.56 | $14.59 | 1,350,014 | — | — |
| 2002-08-29 | $9.60 | $14.65 | 1,048,406 | — | — |
| 2002-08-28 | $9.64 | $14.71 | 753,595 | — | — |
| 2002-08-27 | $9.69 | $14.79 | 1,047,557 | — | — |
| 2002-08-26 | $9.84 | $15.01 | 2,538,605 | — | — |
| 2002-08-23 | $9.81 | $14.97 | 767,614 | — | — |
| 2002-08-22 | $9.94 | $15.16 | 1,259,532 | — | — |
| 2002-08-21 | $9.99 | $15.24 | 1,394,194 | — | — |
| 2002-08-20 | $10.03 | $15.31 | 1,070,496 | — | — |
| 2002-08-19 | $10.06 | $15.36 | 2,086,193 | — | — |
| 2002-08-16 | $9.99 | $15.25 | 1,767,168 | — | — |
| 2002-08-15 | $10.11 | $15.42 | 1,642,702 | — | — |
| 2002-08-14 | $9.94 | $15.17 | 2,103,610 | — | — |
| 2002-08-13 | $9.72 | $14.83 | 2,140,567 | — | — |
| 2002-08-12 | $9.84 | $15.01 | 2,360,189 | — | — |
| 2002-08-09 | $9.71 | $14.82 | 2,268,857 | — | — |
| 2002-08-08 | $9.39 | $14.33 | 1,550,095 | — | — |
| 2002-08-07 | $9.07 | $13.84 | 2,276,928 | — | — |
| 2002-08-06 | $8.97 | $13.68 | 4,558,104 | — | — |
| 2002-08-05 | $8.62 | $13.15 | 1,616,364 | — | — |
| 2002-08-02 | $8.77 | $13.38 | 1,682,208 | — | — |
| 2002-08-01 | $9.07 | $13.85 | 1,798,603 | — | — |
| 2002-07-31 | $9.08 | $13.86 | 1,831,738 | — | — |
| 2002-07-30 | $9.17 | $14.00 | 1,952,381 | — | — |
| 2002-07-29 | $9.23 | $14.09 | 1,754,849 | — | — |
| 2002-07-26 | $8.80 | $13.43 | 1,501,668 | — | — |
| 2002-07-25 | $8.65 | $13.21 | 2,059,430 | — | — |
| 2002-07-24 | $8.70 | $13.28 | 2,165,206 | — | — |
| 2002-07-23 | $8.13 | $12.41 | 1,743,379 | — | — |
| 2002-07-22 | $8.12 | $12.39 | 1,686,031 | — | — |
| 2002-07-19 | $8.36 | $12.75 | 1,737,432 | — | — |
| 2002-07-18 | $8.63 | $13.17 | 2,180,074 | — | — |
| 2002-07-17 | $8.38 | $12.78 | 3,315,564 | — | — |
| 2002-07-16 | $8.35 | $12.74 | 2,130,372 | — | — |
| 2002-07-15 | $8.32 | $12.70 | 1,054,778 | — | — |
| 2002-07-12 | $8.43 | $12.86 | 867,866 | — | — |
| 2002-07-11 | $8.67 | $13.23 | 1,308,384 | — | — |
| 2002-07-10 | $8.76 | $13.38 | 1,282,046 | — | — |
| 2002-07-09 | $8.78 | $13.39 | 1,802,426 | — | — |
| 2002-07-08 | $8.96 | $13.67 | 997,430 | — | — |
| 2002-07-05 | $8.97 | $13.70 | 722,160 | — | — |
| 2002-07-03 | $8.70 | $13.28 | 1,438,798 | — | — |
| 2002-07-02 | $9.03 | $13.77 | 1,877,191 | — | — |
| 2002-07-01 | $9.07 | $13.84 | 1,124,021 | — | — |
| 2002-06-28 | $9.23 | $14.09 | 2,570,040 | — | — |
| 2002-06-27 | $9.18 | $14.02 | 1,146,110 | — | — |
| 2002-06-26 | $9.18 | $14.01 | 1,723,838 | — | — |
| 2002-06-25 | $9.14 | $13.95 | 1,820,693 | — | — |
| 2002-06-24 | $9.25 | $14.12 | 1,724,688 | — | — |
| 2002-06-21 | $9.21 | $14.06 | 1,656,295 | — | — |
| 2002-06-20 | $9.42 | $14.38 | 1,260,806 | — | — |
| 2002-06-19 | $9.49 | $14.48 | 1,324,102 | — | — |
| 2002-06-18 | $9.65 | $14.73 | 1,180,094 | — | — |
| 2002-06-17 | $9.62 | $14.68 | 1,559,866 | — | — |
| 2002-06-14 | $9.44 | $14.41 | 1,574,734 | — | — |
| 2002-06-13 | $9.56 | $14.59 | 848,750 | — | — |
| 2002-06-12 | $9.71 | $14.82 | 1,394,618 | — | — |
| 2002-06-11 | $9.75 | $14.87 | 1,767,168 | — | — |
| 2002-06-10 | $9.85 | $15.04 | 1,213,654 | — | — |
| 2002-06-07 | $9.87 | $15.06 | 1,449,842 | — | — |
| 2002-06-06 | $9.86 | $15.04 | 1,153,757 | — | — |
| 2002-06-05 | $9.95 | $15.10 | 907,798 | — | — |
| 2002-06-04 | $9.68 | $14.69 | 918,418 | — | — |
| 2002-06-03 | $9.88 | $14.99 | 1,772,266 | — | — |
| 2002-05-31 | $10.00 | $15.18 | 1,600,222 | — | — |
| 2002-05-30 | $9.93 | $15.08 | 1,441,771 | — | — |
| 2002-05-29 | $10.04 | $15.23 | 635,926 | — | — |
| 2002-05-28 | $10.12 | $15.36 | 1,161,403 | — | — |
| 2002-05-24 | $10.21 | $15.50 | 1,346,191 | — | — |
| 2002-05-23 | $10.16 | $15.41 | 1,512,288 | — | — |
| 2002-05-22 | $10.12 | $15.35 | 1,150,783 | — | — |
| 2002-05-21 | $10.35 | $15.71 | 2,952,785 | — | — |
| 2002-05-20 | $10.42 | $15.81 | 1,794,355 | — | — |
| 2002-05-17 | $10.45 | $15.86 | 1,477,454 | — | — |
| 2002-05-16 | $10.42 | $15.82 | 1,584,929 | — | — |
| 2002-05-15 | $10.41 | $15.80 | 2,607,847 | — | — |
| 2002-05-14 | $10.43 | $15.83 | 3,476,563 | — | — |
| 2002-05-13 | $10.39 | $15.76 | 2,375,482 | — | — |
| 2002-05-10 | $10.41 | $15.79 | 2,706,826 | — | — |
| 2002-05-09 | $10.51 | $15.94 | 1,168,625 | — | — |
| 2002-05-08 | $10.58 | $16.06 | 2,798,158 | — | — |
| 2002-05-07 | $10.65 | $16.16 | 2,808,353 | — | — |
| 2002-05-06 | $10.52 | $15.96 | 1,616,364 | — | — |
| 2002-05-03 | $10.59 | $16.07 | 1,548,821 | — | — |
| 2002-05-02 | $10.67 | $16.19 | 2,306,664 | — | — |
| 2002-05-01 | $10.36 | $15.72 | 3,186,425 | — | — |
| 2002-04-30 | $10.30 | $15.64 | 3,048,790 | — | — |
| 2002-04-29 | $10.26 | $15.57 | 2,230,200 | — | — |
| 2002-04-26 | $10.34 | $15.69 | 2,008,879 | — | — |
| 2002-04-25 | $10.38 | $15.75 | 1,947,708 | — | — |
| 2002-04-24 | $10.24 | $15.53 | 834,307 | — | — |
| 2002-04-23 | $10.32 | $15.66 | 1,696,226 | — | — |
| 2002-04-22 | $10.23 | $15.53 | 544,169 | — | — |
| 2002-04-19 | $10.33 | $15.67 | 1,702,598 | — | — |
| 2002-04-18 | $10.31 | $15.64 | 663,113 | — | — |
| 2002-04-17 | $10.37 | $15.74 | 638,899 | — | — |
| 2002-04-16 | $10.40 | $15.79 | 1,450,267 | — | — |
| 2002-04-15 | $10.30 | $15.64 | 777,384 | — | — |
| 2002-04-12 | $10.45 | $15.85 | 849,600 | — | — |
| 2002-04-11 | $10.40 | $15.78 | 1,591,301 | — | — |
| 2002-04-10 | $10.47 | $15.89 | 818,590 | — | — |
| 2002-04-09 | $10.40 | $15.79 | 1,135,066 | — | — |
| 2002-04-08 | $10.30 | $15.63 | 1,525,457 | — | — |
| 2002-04-05 | $10.13 | $15.38 | 727,258 | — | — |
| 2002-04-04 | $10.04 | $15.23 | 1,249,762 | — | — |
| 2002-04-03 | $9.95 | $15.10 | 1,607,018 | — | — |
| 2002-04-02 | $9.95 | $15.09 | 1,276,099 | — | — |
| 2002-04-01 | $10.08 | $15.29 | 744,250 | — | — |
| 2002-03-28 | $10.18 | $15.45 | 637,200 | — | — |
| 2002-03-27 | $10.35 | $15.71 | 885,283 | — | — |
| 2002-03-26 | $10.27 | $15.58 | 737,028 | — | — |
| 2002-03-25 | $10.06 | $15.27 | 380,196 | — | — |
| 2002-03-22 | $10.09 | $15.31 | 666,511 | — | — |
| 2002-03-21 | $10.21 | $15.50 | 871,265 | — | — |
| 2002-03-20 | $10.54 | $15.99 | 563,710 | — | — |
| 2002-03-19 | $10.52 | $15.97 | 770,162 | — | — |
| 2002-03-18 | $10.45 | $15.85 | 1,001,254 | — | — |
| 2002-03-15 | $10.53 | $15.98 | 1,372,954 | — | — |
| 2002-03-14 | $10.38 | $15.75 | 999,130 | — | — |
| 2002-03-13 | $10.31 | $15.65 | 1,223,849 | — | — |
| 2002-03-12 | $10.17 | $15.43 | 754,020 | — | — |
| 2002-03-11 | $10.05 | $15.25 | 717,912 | — | — |
| 2002-03-08 | $10.00 | $15.18 | 1,270,577 | — | — |
| 2002-03-07 | $10.18 | $15.45 | 750,197 | — | — |
| 2002-03-06 | $10.34 | $15.69 | 1,490,623 | — | — |
| 2002-03-05 | $10.24 | $15.45 | 1,957,054 | — | — |
| 2002-03-04 | $10.12 | $15.28 | 1,285,445 | — | — |
| 2002-03-01 | $9.93 | $14.99 | 1,287,994 | — | — |
| 2002-02-28 | $9.90 | $14.94 | 991,908 | — | — |
| 2002-02-27 | $9.93 | $14.99 | 1,056,902 | — | — |
| 2002-02-26 | $9.79 | $14.77 | 1,014,422 | — | — |
| 2002-02-25 | $9.78 | $14.76 | 1,015,272 | — | — |
| 2002-02-22 | $9.74 | $14.69 | 1,185,617 | — | — |
| 2002-02-21 | $9.56 | $14.43 | 902,700 | — | — |
| 2002-02-20 | $9.54 | $14.40 | 1,436,674 | — | — |
| 2002-02-19 | $9.42 | $14.21 | 1,166,926 | — | — |
| 2002-02-15 | $9.56 | $14.43 | 900,151 | — | — |
| 2002-02-14 | $9.65 | $14.56 | 997,006 | — | — |
| 2002-02-13 | $9.63 | $14.53 | 2,558,995 | — | — |
| 2002-02-12 | $9.52 | $14.37 | 777,384 | — | — |
| 2002-02-11 | $9.66 | $14.58 | 718,762 | — | — |
| 2002-02-08 | $9.30 | $14.03 | 1,203,458 | — | — |
| 2002-02-07 | $9.33 | $14.08 | 968,969 | — | — |
| 2002-02-06 | $9.44 | $14.24 | 1,024,618 | — | — |
| 2002-02-05 | $9.43 | $14.22 | 768,038 | — | — |
| 2002-02-04 | $9.43 | $14.23 | 974,066 | — | — |
| 2002-02-01 | $9.46 | $14.28 | 919,692 | — | — |
| 2002-01-31 | $9.56 | $14.43 | 1,327,500 | — | — |
| 2002-01-30 | $9.35 | $14.11 | 897,602 | — | — |
| 2002-01-29 | $9.42 | $14.21 | 963,022 | — | — |
| 2002-01-28 | $9.68 | $14.62 | 885,708 | — | — |
| 2002-01-25 | $9.58 | $14.46 | 951,977 | — | — |
| 2002-01-24 | $9.63 | $14.54 | 995,306 | — | — |
| 2002-01-23 | $9.48 | $14.30 | 1,115,100 | — | — |
| 2002-01-22 | $9.33 | $14.08 | 1,073,045 | — | — |
| 2002-01-18 | $9.29 | $14.02 | 1,811,347 | — | — |
| 2002-01-17 | $9.23 | $13.94 | 1,819,843 | — | — |
| 2002-01-16 | $9.27 | $14.00 | 1,414,584 | — | — |
| 2002-01-15 | $9.64 | $14.54 | 1,589,177 | — | — |
| 2002-01-14 | $9.47 | $14.29 | 1,249,337 | — | — |
| 2002-01-11 | $9.30 | $14.03 | 525,902 | — | — |
| 2002-01-10 | $9.44 | $14.25 | 716,213 | — | — |
| 2002-01-09 | $9.40 | $14.19 | 1,008,900 | — | — |
| 2002-01-08 | $9.62 | $14.52 | 616,385 | — | — |
| 2002-01-07 | $9.58 | $14.46 | 461,333 | — | — |
| 2002-01-04 | $9.61 | $14.51 | 556,913 | — | — |
| 2002-01-03 | $9.46 | $14.27 | 995,306 | — | — |
| 2002-01-02 | $9.26 | $13.98 | 810,943 | — | — |