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
- 1982-01-04 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 | $8.44 | $16.45 | 2,833,460 | — | — |
| 2002-12-30 | $8.39 | $16.36 | 2,916,166 | — | — |
| 2002-12-27 | $8.23 | $16.04 | 2,216,006 | — | — |
| 2002-12-26 | $8.43 | $16.44 | 1,847,547 | — | — |
| 2002-12-24 | $8.44 | $16.46 | 1,129,446 | — | — |
| 2002-12-23 | $8.47 | $16.51 | 2,629,976 | — | — |
| 2002-12-20 | $8.55 | $16.66 | 4,400,068 | — | — |
| 2002-12-19 | $8.41 | $16.39 | 4,870,488 | — | — |
| 2002-12-18 | $8.40 | $16.37 | 5,292,772 | — | — |
| 2002-12-17 | $8.59 | $16.73 | 9,322,193 | — | — |
| 2002-12-16 | $8.47 | $16.51 | 9,938,771 | — | — |
| 2002-12-13 | $8.03 | $15.66 | 4,484,962 | — | — |
| 2002-12-12 | $7.98 | $15.54 | 5,989,869 | — | — |
| 2002-12-11 | $7.75 | $15.10 | 9,673,148 | — | — |
| 2002-12-10 | $8.16 | $15.90 | 4,605,740 | — | — |
| 2002-12-09 | $8.12 | $15.82 | 6,732,038 | — | — |
| 2002-12-06 | $8.32 | $16.21 | 5,672,171 | — | — |
| 2002-12-05 | $8.07 | $15.72 | 10,764,522 | — | — |
| 2002-12-04 | $7.82 | $15.25 | 10,010,975 | — | — |
| 2002-12-03 | $7.42 | $14.46 | 10,253,406 | — | — |
| 2002-12-02 | $7.25 | $14.13 | 5,754,002 | — | — |
| 2002-11-29 | $7.31 | $14.24 | 1,809,038 | — | — |
| 2002-11-27 | $7.31 | $14.25 | 4,147,573 | — | — |
| 2002-11-26 | $7.29 | $14.21 | 2,713,120 | — | — |
| 2002-11-25 | $7.37 | $14.36 | 4,734,394 | — | — |
| 2002-11-22 | $7.45 | $14.52 | 4,476,210 | — | — |
| 2002-11-21 | $7.50 | $14.62 | 5,176,370 | — | — |
| 2002-11-20 | $7.35 | $14.32 | 5,523,825 | — | — |
| 2002-11-19 | $7.17 | $13.98 | 8,376,977 | — | — |
| 2002-11-18 | $7.31 | $14.25 | 5,617,034 | — | — |
| 2002-11-15 | $7.29 | $14.21 | 5,063,032 | — | — |
| 2002-11-14 | $7.31 | $14.25 | 13,302,165 | — | — |
| 2002-11-13 | $7.17 | $13.98 | 11,679,544 | — | — |
| 2002-11-12 | $7.53 | $14.67 | 11,107,601 | — | — |
| 2002-11-11 | $7.88 | $15.37 | 8,794,447 | — | — |
| 2002-11-08 | $8.06 | $15.71 | 7,354,306 | — | — |
| 2002-11-07 | $8.24 | $16.02 | 5,252,513 | — | — |
| 2002-11-06 | $8.26 | $16.06 | 4,809,224 | — | — |
| 2002-11-05 | $8.20 | $15.93 | 3,989,162 | — | — |
| 2002-11-04 | $8.00 | $15.55 | 6,603,822 | — | — |
| 2002-11-01 | $8.11 | $15.77 | 5,126,922 | — | — |
| 2002-10-31 | $8.05 | $15.64 | 9,560,247 | — | — |
| 2002-10-30 | $7.87 | $15.31 | 16,013,972 | — | — |
| 2002-10-29 | $6.99 | $13.58 | 6,357,015 | — | — |
| 2002-10-28 | $7.19 | $13.97 | 7,140,319 | — | — |
| 2002-10-25 | $7.16 | $13.92 | 6,346,075 | — | — |
| 2002-10-24 | $7.29 | $14.16 | 6,267,307 | — | — |
| 2002-10-23 | $7.37 | $14.32 | 5,532,577 | — | — |
| 2002-10-22 | $7.20 | $14.00 | 6,783,675 | — | — |
| 2002-10-21 | $7.14 | $13.88 | 5,488,817 | — | — |
| 2002-10-18 | $7.22 | $14.04 | 5,175,933 | — | — |
| 2002-10-17 | $7.28 | $14.15 | 8,093,850 | — | — |
| 2002-10-16 | $6.70 | $13.02 | 7,729,329 | — | — |
| 2002-10-15 | $6.65 | $12.92 | 7,168,326 | — | — |
| 2002-10-14 | $6.28 | $12.20 | 4,740,083 | — | — |
| 2002-10-11 | $6.08 | $11.81 | 5,465,186 | — | — |
| 2002-10-10 | $5.81 | $11.29 | 8,908,223 | — | — |
| 2002-10-09 | $5.36 | $10.42 | 4,405,319 | — | — |
| 2002-10-08 | $5.59 | $10.86 | 6,160,533 | — | — |
| 2002-10-07 | $5.47 | $10.64 | 4,892,806 | — | — |
| 2002-10-04 | $5.45 | $10.60 | 8,810,638 | — | — |
| 2002-10-03 | $5.80 | $11.28 | 8,830,330 | — | — |
| 2002-10-02 | $6.25 | $12.16 | 5,970,177 | — | — |
| 2002-10-01 | $6.13 | $11.92 | 5,909,350 | — | — |
| 2002-09-30 | $6.05 | $11.76 | 9,067,072 | — | — |
| 2002-09-27 | $6.40 | $12.44 | 3,523,993 | — | — |
| 2002-09-26 | $6.66 | $12.94 | 2,449,685 | — | — |
| 2002-09-25 | $6.46 | $12.55 | 5,562,771 | — | — |
| 2002-09-24 | $6.19 | $12.03 | 5,817,454 | — | — |
| 2002-09-23 | $6.53 | $12.69 | 3,563,377 | — | — |
| 2002-09-20 | $6.64 | $12.90 | 5,604,343 | — | — |
| 2002-09-19 | $6.70 | $13.03 | 2,701,742 | — | — |
| 2002-09-18 | $6.96 | $13.53 | 4,181,706 | — | — |
| 2002-09-17 | $6.92 | $13.44 | 3,189,666 | — | — |
| 2002-09-16 | $7.13 | $13.86 | 3,677,153 | — | — |
| 2002-09-13 | $7.05 | $13.70 | 2,859,716 | — | — |
| 2002-09-12 | $7.11 | $13.81 | 4,198,334 | — | — |
| 2002-09-11 | $7.37 | $14.32 | 1,567,046 | — | — |
| 2002-09-10 | $7.46 | $14.50 | 4,468,771 | — | — |
| 2002-09-09 | $7.15 | $13.90 | 2,885,972 | — | — |
| 2002-09-06 | $7.31 | $14.21 | 2,976,555 | — | — |
| 2002-09-05 | $7.17 | $13.94 | 5,491,880 | — | — |
| 2002-09-04 | $7.12 | $13.84 | 7,448,827 | — | — |
| 2002-09-03 | $7.13 | $13.85 | 4,577,296 | — | — |
| 2002-08-30 | $7.42 | $14.42 | 6,309,754 | — | — |
| 2002-08-29 | $7.43 | $14.44 | 11,097,536 | — | — |
| 2002-08-28 | $7.74 | $15.03 | 5,722,058 | — | — |
| 2002-08-27 | $8.18 | $15.89 | 3,878,011 | — | — |
| 2002-08-26 | $8.29 | $16.11 | 2,093,916 | — | — |
| 2002-08-23 | $8.12 | $15.79 | 2,820,332 | — | — |
| 2002-08-22 | $8.44 | $16.41 | 4,915,561 | — | — |
| 2002-08-21 | $8.03 | $15.61 | 3,560,751 | — | — |
| 2002-08-20 | $7.85 | $15.27 | 3,454,852 | — | — |
| 2002-08-19 | $7.95 | $15.45 | 4,301,170 | — | — |
| 2002-08-16 | $7.99 | $15.53 | 4,272,726 | — | — |
| 2002-08-15 | $7.96 | $15.47 | 2,424,742 | — | — |
| 2002-08-14 | $7.84 | $15.23 | 4,704,638 | — | — |
| 2002-08-13 | $7.61 | $14.79 | 3,221,174 | — | — |
| 2002-08-12 | $7.67 | $14.91 | 2,543,769 | — | — |
| 2002-08-09 | $7.68 | $14.87 | 3,239,115 | — | — |
| 2002-08-08 | $7.54 | $14.61 | 4,462,645 | — | — |
| 2002-08-07 | $7.39 | $14.32 | 3,742,793 | — | — |
| 2002-08-06 | $7.29 | $14.14 | 3,714,349 | — | — |
| 2002-08-05 | $7.07 | $13.69 | 3,423,782 | — | — |
| 2002-08-02 | $7.34 | $14.22 | 4,992,141 | — | — |
| 2002-08-01 | $7.45 | $14.44 | 3,662,274 | — | — |
| 2002-07-31 | $7.78 | $15.08 | 5,308,963 | — | — |
| 2002-07-30 | $7.75 | $15.01 | 4,986,014 | — | — |
| 2002-07-29 | $7.75 | $15.02 | 3,800,118 | — | — |
| 2002-07-26 | $7.54 | $14.61 | 5,007,019 | — | — |
| 2002-07-25 | $7.25 | $14.05 | 5,618,346 | — | — |
| 2002-07-24 | $7.26 | $14.07 | 9,178,222 | — | — |
| 2002-07-23 | $7.01 | $13.59 | 9,658,707 | — | — |
| 2002-07-22 | $7.26 | $14.06 | 8,105,665 | — | — |
| 2002-07-19 | $7.86 | $15.23 | 6,905,766 | — | — |
| 2002-07-18 | $8.16 | $15.82 | 4,059,178 | — | — |
| 2002-07-17 | $8.48 | $16.42 | 8,051,402 | — | — |
| 2002-07-16 | $8.30 | $16.08 | 4,976,825 | — | — |
| 2002-07-15 | $8.31 | $16.10 | 9,919,079 | — | — |
| 2002-07-12 | $8.20 | $15.90 | 10,666,500 | — | — |
| 2002-07-11 | $8.25 | $15.99 | 8,499,067 | — | — |
| 2002-07-10 | $8.04 | $15.57 | 3,848,692 | — | — |
| 2002-07-09 | $8.16 | $15.82 | 2,459,312 | — | — |
| 2002-07-08 | $8.23 | $15.94 | 3,524,868 | — | — |
| 2002-07-05 | $8.42 | $16.32 | 2,759,068 | — | — |
| 2002-07-03 | $8.24 | $15.98 | 6,818,683 | — | — |
| 2002-07-02 | $8.46 | $16.39 | 6,624,389 | — | — |
| 2002-07-01 | $8.68 | $16.83 | 4,984,264 | — | — |
| 2002-06-28 | $8.55 | $16.57 | 8,674,982 | — | — |
| 2002-06-27 | $8.40 | $16.27 | 5,764,505 | — | — |
| 2002-06-26 | $8.61 | $16.69 | 3,922,646 | — | — |
| 2002-06-25 | $8.71 | $16.88 | 5,377,229 | — | — |
| 2002-06-24 | $8.63 | $16.72 | 4,368,561 | — | — |
| 2002-06-21 | $8.78 | $17.02 | 6,774,048 | — | — |
| 2002-06-20 | $8.91 | $17.27 | 5,448,120 | — | — |
| 2002-06-19 | $8.93 | $17.30 | 2,932,795 | — | — |
| 2002-06-18 | $9.01 | $17.46 | 8,431,239 | — | — |
| 2002-06-17 | $8.86 | $17.17 | 5,171,119 | — | — |
| 2002-06-14 | $8.54 | $16.54 | 4,291,543 | — | — |
| 2002-06-13 | $8.54 | $16.55 | 9,908,577 | — | — |
| 2002-06-12 | $8.40 | $16.28 | 6,712,346 | — | — |
| 2002-06-11 | $8.27 | $16.02 | 8,786,133 | — | — |
| 2002-06-10 | $8.41 | $16.30 | 3,983,910 | — | — |
| 2002-06-07 | $8.46 | $16.38 | 6,445,848 | — | — |
| 2002-06-06 | $8.37 | $16.23 | 8,402,358 | — | — |
| 2002-06-05 | $8.69 | $16.84 | 5,536,515 | — | — |
| 2002-06-04 | $8.81 | $17.07 | 3,501,238 | — | — |
| 2002-06-03 | $8.72 | $16.89 | 4,945,755 | — | — |
| 2002-05-31 | $9.03 | $17.49 | 5,002,643 | — | — |
| 2002-05-30 | $8.98 | $17.40 | 7,966,946 | — | — |
| 2002-05-29 | $8.78 | $17.01 | 13,512,650 | — | — |
| 2002-05-28 | $9.08 | $17.60 | 9,045,192 | — | — |
| 2002-05-24 | $9.38 | $18.18 | 2,363,478 | — | — |
| 2002-05-23 | $9.55 | $18.50 | 5,085,787 | — | — |
| 2002-05-22 | $9.60 | $18.55 | 5,566,710 | — | — |
| 2002-05-21 | $9.43 | $18.22 | 5,765,380 | — | — |
| 2002-05-20 | $9.28 | $17.93 | 4,141,884 | — | — |
| 2002-05-17 | $9.25 | $17.89 | 7,390,626 | — | — |
| 2002-05-16 | $9.37 | $18.11 | 4,410,133 | — | — |
| 2002-05-15 | $9.55 | $18.47 | 7,476,396 | — | — |
| 2002-05-14 | $9.73 | $18.81 | 4,635,497 | — | — |
| 2002-05-13 | $9.71 | $18.78 | 5,313,339 | — | — |
| 2002-05-10 | $9.67 | $18.69 | 5,571,961 | — | — |
| 2002-05-09 | $9.51 | $18.38 | 11,255,072 | — | — |
| 2002-05-08 | $9.16 | $17.72 | 7,230,465 | — | — |
| 2002-05-07 | $9.21 | $17.80 | 8,797,948 | — | — |
| 2002-05-06 | $9.51 | $18.39 | 4,042,111 | — | — |
| 2002-05-03 | $9.82 | $18.99 | 12,402,022 | — | — |
| 2002-05-02 | $9.55 | $18.47 | 18,214,225 | — | — |
| 2002-05-01 | $9.96 | $19.26 | 8,320,089 | — | — |
| 2002-04-30 | $9.86 | $19.07 | 18,901,257 | — | — |
| 2002-04-29 | $10.35 | $20.01 | 4,321,738 | — | — |
| 2002-04-26 | $10.50 | $20.30 | 2,432,618 | — | — |
| 2002-04-25 | $10.55 | $20.39 | 3,309,131 | — | — |
| 2002-04-24 | $10.48 | $20.26 | 6,343,887 | — | — |
| 2002-04-23 | $10.65 | $20.59 | 8,447,430 | — | — |
| 2002-04-22 | $10.82 | $20.92 | 3,794,867 | — | — |
| 2002-04-19 | $10.90 | $21.07 | 5,793,386 | — | — |
| 2002-04-18 | $11.11 | $21.48 | 4,927,814 | — | — |
| 2002-04-17 | $10.87 | $21.01 | 4,025,920 | — | — |
| 2002-04-16 | $10.80 | $20.88 | 2,966,490 | — | — |
| 2002-04-15 | $10.86 | $21.00 | 5,751,814 | — | — |
| 2002-04-12 | $10.59 | $20.48 | 8,657,478 | — | — |
| 2002-04-11 | $10.94 | $21.14 | 5,113,794 | — | — |
| 2002-04-10 | $10.96 | $21.18 | 5,904,974 | — | — |
| 2002-04-09 | $10.77 | $20.83 | 2,838,711 | — | — |
| 2002-04-08 | $10.82 | $20.92 | 3,211,984 | — | — |
| 2002-04-05 | $10.75 | $20.79 | 4,826,290 | — | — |
| 2002-04-04 | $10.66 | $20.62 | 4,052,176 | — | — |
| 2002-04-03 | $10.76 | $20.79 | 6,031,441 | — | — |
| 2002-04-02 | $11.14 | $21.54 | 4,361,997 | — | — |
| 2002-04-01 | $11.21 | $21.67 | 3,301,254 | — | — |
| 2002-03-28 | $11.32 | $21.88 | 3,746,731 | — | — |
| 2002-03-27 | $11.29 | $21.83 | 5,044,653 | — | — |
| 2002-03-26 | $11.08 | $21.43 | 6,373,206 | — | — |
| 2002-03-25 | $10.90 | $21.07 | 8,661,417 | — | — |
| 2002-03-22 | $10.99 | $21.25 | 4,156,325 | — | — |
| 2002-03-21 | $11.12 | $21.49 | 5,550,081 | — | — |
| 2002-03-20 | $10.88 | $21.03 | 5,687,487 | — | — |
| 2002-03-19 | $11.11 | $21.48 | 4,867,862 | — | — |
| 2002-03-18 | $10.97 | $21.21 | 3,357,705 | — | — |
| 2002-03-15 | $10.86 | $21.00 | 5,273,080 | — | — |
| 2002-03-14 | $10.88 | $21.03 | 8,313,525 | — | — |
| 2002-03-13 | $11.00 | $21.26 | 10,998,638 | — | — |
| 2002-03-12 | $10.89 | $21.05 | 8,482,438 | — | — |
| 2002-03-11 | $10.52 | $20.34 | 4,575,108 | — | — |
| 2002-03-08 | $10.43 | $20.17 | 6,113,710 | — | — |
| 2002-03-07 | $10.56 | $20.42 | 9,086,764 | — | — |
| 2002-03-06 | $10.33 | $19.97 | 5,575,462 | — | — |
| 2002-03-05 | $9.93 | $19.19 | 4,718,641 | — | — |
| 2002-03-04 | $9.75 | $18.84 | 7,885,990 | — | — |
| 2002-03-01 | $9.91 | $19.16 | 9,507,298 | — | — |
| 2002-02-28 | $9.79 | $18.92 | 10,534,782 | — | — |
| 2002-02-27 | $10.10 | $19.53 | 2,602,845 | — | — |
| 2002-02-26 | $10.12 | $19.56 | 2,510,949 | — | — |
| 2002-02-25 | $10.09 | $19.50 | 5,766,693 | — | — |
| 2002-02-22 | $10.00 | $19.33 | 4,606,615 | — | — |
| 2002-02-21 | $10.00 | $19.33 | 7,118,002 | — | — |
| 2002-02-20 | $10.03 | $19.39 | 8,024,271 | — | — |
| 2002-02-19 | $10.07 | $19.46 | 4,458,706 | — | — |
| 2002-02-15 | $10.28 | $19.88 | 4,573,358 | — | — |
| 2002-02-14 | $10.35 | $20.01 | 9,681,462 | — | — |
| 2002-02-13 | $10.21 | $19.75 | 8,440,429 | — | — |
| 2002-02-12 | $10.36 | $20.03 | 6,102,332 | — | — |
| 2002-02-11 | $10.44 | $20.19 | 5,334,344 | — | — |
| 2002-02-08 | $10.43 | $20.12 | 4,256,535 | — | — |
| 2002-02-07 | $10.40 | $20.07 | 5,050,779 | — | — |
| 2002-02-06 | $10.37 | $20.00 | 6,784,988 | — | — |
| 2002-02-05 | $10.37 | $20.00 | 9,060,946 | — | — |
| 2002-02-04 | $10.40 | $20.05 | 6,595,507 | — | — |
| 2002-02-01 | $10.52 | $20.29 | 7,819,474 | — | — |
| 2002-01-31 | $10.50 | $20.25 | 8,706,490 | — | — |
| 2002-01-30 | $10.12 | $19.52 | 10,094,557 | — | — |
| 2002-01-29 | $10.18 | $19.63 | 10,424,945 | — | — |
| 2002-01-28 | $10.05 | $19.40 | 13,711,758 | — | — |
| 2002-01-25 | $9.97 | $19.23 | 7,839,166 | — | — |
| 2002-01-24 | $9.89 | $19.09 | 10,116,437 | — | — |
| 2002-01-23 | $9.43 | $18.18 | 5,629,724 | — | — |
| 2002-01-22 | $9.28 | $17.91 | 6,415,216 | — | — |
| 2002-01-18 | $9.20 | $17.75 | 4,385,627 | — | — |
| 2002-01-17 | $9.26 | $17.85 | 4,988,202 | — | — |
| 2002-01-16 | $9.20 | $17.74 | 7,790,155 | — | — |
| 2002-01-15 | $9.25 | $17.84 | 8,988,304 | — | — |
| 2002-01-14 | $9.14 | $17.63 | 9,390,021 | — | — |
| 2002-01-11 | $9.44 | $18.21 | 9,095,516 | — | — |
| 2002-01-10 | $9.49 | $18.30 | 12,750,351 | — | — |
| 2002-01-09 | $9.52 | $18.36 | 16,731,636 | — | — |
| 2002-01-08 | $9.40 | $18.14 | 17,465,054 | — | — |
| 2002-01-07 | $9.47 | $18.27 | 23,859,265 | — | — |
| 2002-01-04 | $9.02 | $17.39 | 25,647,736 | — | — |
| 2002-01-03 | $8.91 | $17.19 | 9,040,816 | — | — |
| 2002-01-02 | $8.84 | $17.06 | 8,759,002 | — | — |