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
- 1996-12-11 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 | $7.28 | $7.28 | 2,291,128 | — | — |
| 2002-12-30 | $7.32 | $7.32 | 2,107,590 | — | — |
| 2002-12-27 | $7.33 | $7.33 | 1,297,154 | — | — |
| 2002-12-26 | $7.33 | $7.33 | 1,849,072 | — | — |
| 2002-12-24 | $7.27 | $7.27 | 755,668 | — | — |
| 2002-12-23 | $7.35 | $7.35 | 1,530,570 | — | — |
| 2002-12-20 | $7.35 | $7.35 | 1,225,760 | — | — |
| 2002-12-19 | $7.19 | $7.19 | 1,436,356 | — | — |
| 2002-12-18 | $7.35 | $7.35 | 1,382,566 | — | — |
| 2002-12-17 | $7.50 | $7.50 | 842,058 | — | — |
| 2002-12-16 | $7.66 | $7.66 | 1,514,922 | — | — |
| 2002-12-13 | $7.32 | $7.32 | 1,031,464 | — | — |
| 2002-12-12 | $7.53 | $7.53 | 1,182,402 | — | — |
| 2002-12-11 | $7.60 | $7.60 | 1,896,016 | — | — |
| 2002-12-10 | $7.56 | $7.56 | 1,606,202 | — | — |
| 2002-12-09 | $7.26 | $7.26 | 1,722,910 | — | — |
| 2002-12-06 | $7.54 | $7.54 | 1,966,106 | — | — |
| 2002-12-05 | $7.51 | $7.51 | 2,414,030 | — | — |
| 2002-12-04 | $7.68 | $7.68 | 3,778,014 | — | — |
| 2002-12-03 | $8.02 | $8.02 | 1,828,860 | — | — |
| 2002-12-02 | $8.27 | $8.27 | 3,259,674 | — | — |
| 2002-11-29 | $8.47 | $8.47 | 916,386 | — | — |
| 2002-11-27 | $8.51 | $8.51 | 2,703,844 | — | — |
| 2002-11-26 | $8.62 | $8.62 | 5,595,464 | — | — |
| 2002-11-25 | $8.59 | $8.59 | 3,948,186 | — | — |
| 2002-11-22 | $8.26 | $8.26 | 3,228,378 | — | — |
| 2002-11-21 | $8.17 | $8.17 | 3,800,182 | — | — |
| 2002-11-20 | $7.62 | $7.62 | 1,776,374 | — | — |
| 2002-11-19 | $7.30 | $7.30 | 1,540,350 | — | — |
| 2002-11-18 | $7.36 | $7.36 | 2,312,318 | — | — |
| 2002-11-15 | $7.42 | $7.42 | 1,772,136 | — | — |
| 2002-11-14 | $7.43 | $7.43 | 2,100,744 | — | — |
| 2002-11-13 | $7.06 | $7.06 | 2,769,370 | — | — |
| 2002-11-12 | $7.09 | $7.09 | 2,731,228 | — | — |
| 2002-11-11 | $7.02 | $7.02 | 2,923,568 | — | — |
| 2002-11-08 | $7.15 | $7.15 | 3,619,252 | — | — |
| 2002-11-07 | $7.02 | $7.02 | 2,032,610 | — | — |
| 2002-11-06 | $7.48 | $7.48 | 2,733,184 | — | — |
| 2002-11-05 | $7.32 | $7.32 | 2,562,360 | — | — |
| 2002-11-04 | $7.36 | $7.36 | 4,049,572 | — | — |
| 2002-11-01 | $7.06 | $7.06 | 2,186,808 | — | — |
| 2002-10-31 | $6.82 | $6.82 | 1,985,014 | — | — |
| 2002-10-30 | $6.78 | $6.78 | 2,335,138 | — | — |
| 2002-10-29 | $6.56 | $6.56 | 3,026,910 | — | — |
| 2002-10-28 | $6.78 | $6.78 | 6,233,120 | — | — |
| 2002-10-25 | $6.75 | $6.75 | 13,395,992 | — | — |
| 2002-10-24 | $7.44 | $7.44 | 5,958,302 | — | — |
| 2002-10-23 | $7.81 | $7.81 | 3,630,662 | — | — |
| 2002-10-22 | $7.88 | $7.88 | 4,263,428 | — | — |
| 2002-10-21 | $7.79 | $7.79 | 1,748,664 | — | — |
| 2002-10-18 | $7.39 | $7.39 | 1,533,178 | — | — |
| 2002-10-17 | $7.57 | $7.57 | 2,051,844 | — | — |
| 2002-10-16 | $7.17 | $7.17 | 1,965,454 | — | — |
| 2002-10-15 | $7.39 | $7.39 | 2,290,150 | — | — |
| 2002-10-14 | $6.95 | $6.95 | 2,104,004 | — | — |
| 2002-10-11 | $6.78 | $6.78 | 3,649,896 | — | — |
| 2002-10-10 | $6.10 | $6.10 | 1,511,662 | — | — |
| 2002-10-09 | $5.80 | $5.80 | 1,677,270 | — | — |
| 2002-10-08 | $5.94 | $5.94 | 2,693,738 | — | — |
| 2002-10-07 | $5.86 | $5.86 | 2,522,588 | — | — |
| 2002-10-04 | $6.01 | $6.01 | 3,171,328 | — | — |
| 2002-10-03 | $6.17 | $6.17 | 2,578,986 | — | — |
| 2002-10-02 | $6.29 | $6.29 | 1,838,640 | — | — |
| 2002-10-01 | $6.40 | $6.40 | 2,084,770 | — | — |
| 2002-09-30 | $6.07 | $6.07 | 4,973,782 | — | — |
| 2002-09-27 | $6.34 | $6.34 | 2,758,938 | — | — |
| 2002-09-26 | $6.61 | $6.61 | 2,028,046 | — | — |
| 2002-09-25 | $6.72 | $6.72 | 3,065,704 | — | — |
| 2002-09-24 | $6.60 | $6.60 | 3,087,872 | — | — |
| 2002-09-23 | $6.64 | $6.64 | 4,763,838 | — | — |
| 2002-09-20 | $6.87 | $6.87 | 5,527,330 | — | — |
| 2002-09-19 | $7.26 | $7.26 | 3,302,054 | — | — |
| 2002-09-18 | $7.49 | $7.49 | 3,521,126 | — | — |
| 2002-09-17 | $7.77 | $7.77 | 2,933,674 | — | — |
| 2002-09-16 | $7.89 | $7.89 | 2,243,206 | — | — |
| 2002-09-13 | $8.08 | $8.08 | 2,938,238 | — | — |
| 2002-09-12 | $8.28 | $8.28 | 1,952,740 | — | — |
| 2002-09-11 | $8.58 | $8.58 | 2,217,452 | — | — |
| 2002-09-10 | $8.56 | $8.56 | 1,796,586 | — | — |
| 2002-09-09 | $8.60 | $8.60 | 1,652,820 | — | — |
| 2002-09-06 | $8.46 | $8.46 | 1,021,032 | — | — |
| 2002-09-05 | $8.36 | $8.36 | 1,797,890 | — | — |
| 2002-09-04 | $8.41 | $8.41 | 3,384,206 | — | — |
| 2002-09-03 | $8.31 | $8.31 | 1,694,548 | — | — |
| 2002-08-30 | $8.62 | $8.62 | 1,526,658 | — | — |
| 2002-08-29 | $8.95 | $8.95 | 2,345,244 | — | — |
| 2002-08-28 | $8.70 | $8.70 | 2,164,966 | — | — |
| 2002-08-27 | $9.11 | $9.11 | 1,593,814 | — | — |
| 2002-08-26 | $9.27 | $9.27 | 828,040 | — | — |
| 2002-08-23 | $9.17 | $9.17 | 1,248,254 | — | — |
| 2002-08-22 | $9.45 | $9.45 | 1,459,502 | — | — |
| 2002-08-21 | $9.34 | $9.34 | 1,940,026 | — | — |
| 2002-08-20 | $9.20 | $9.20 | 2,082,162 | — | — |
| 2002-08-19 | $9.44 | $9.44 | 1,126,982 | — | — |
| 2002-08-16 | $9.20 | $9.20 | 1,946,546 | — | — |
| 2002-08-15 | $9.02 | $9.02 | 1,517,856 | — | — |
| 2002-08-14 | $8.79 | $8.79 | 2,215,822 | — | — |
| 2002-08-13 | $8.44 | $8.44 | 3,472,878 | — | — |
| 2002-08-12 | $8.51 | $8.51 | 2,477,926 | — | — |
| 2002-08-09 | $8.28 | $8.28 | 1,730,082 | — | — |
| 2002-08-08 | $8.28 | $8.28 | 2,155,838 | — | — |
| 2002-08-07 | $7.91 | $7.91 | 1,964,802 | — | — |
| 2002-08-06 | $7.70 | $7.70 | 3,019,412 | — | — |
| 2002-08-05 | $7.43 | $7.43 | 3,753,564 | — | — |
| 2002-08-02 | $7.68 | $7.68 | 3,589,586 | — | — |
| 2002-08-01 | $7.80 | $7.80 | 3,519,822 | — | — |
| 2002-07-31 | $8.07 | $8.07 | 2,885,752 | — | — |
| 2002-07-30 | $8.17 | $8.17 | 5,552,758 | — | — |
| 2002-07-29 | $8.15 | $8.15 | 7,083,654 | — | — |
| 2002-07-26 | $7.06 | $7.06 | 9,016,182 | — | — |
| 2002-07-25 | $7.98 | $7.98 | 14,516,128 | — | — |
| 2002-07-24 | $9.48 | $9.48 | 3,003,438 | — | — |
| 2002-07-23 | $9.02 | $9.02 | 4,623,332 | — | — |
| 2002-07-22 | $8.94 | $8.94 | 5,033,766 | — | — |
| 2002-07-19 | $9.53 | $9.53 | 3,031,800 | — | — |
| 2002-07-18 | $9.82 | $9.82 | 1,663,904 | — | — |
| 2002-07-17 | $9.97 | $9.97 | 1,968,062 | — | — |
| 2002-07-16 | $9.94 | $9.94 | 2,686,566 | — | — |
| 2002-07-15 | $9.96 | $9.96 | 3,433,432 | — | — |
| 2002-07-12 | $9.85 | $9.85 | 1,780,286 | — | — |
| 2002-07-11 | $10.06 | $10.06 | 3,763,670 | — | — |
| 2002-07-10 | $9.71 | $9.71 | 2,230,818 | — | — |
| 2002-07-09 | $10.31 | $10.31 | 3,556,660 | — | — |
| 2002-07-08 | $10.53 | $10.53 | 1,965,780 | — | — |
| 2002-07-05 | $11.03 | $11.03 | 936,598 | — | — |
| 2002-07-03 | $10.43 | $10.43 | 3,232,942 | — | — |
| 2002-07-02 | $9.82 | $9.82 | 4,453,486 | — | — |
| 2002-07-01 | $10.26 | $10.26 | 2,421,528 | — | — |
| 2002-06-28 | $10.61 | $10.61 | 2,287,216 | — | — |
| 2002-06-27 | $10.74 | $10.74 | 2,369,694 | — | — |
| 2002-06-26 | $10.43 | $10.43 | 3,534,166 | — | — |
| 2002-06-25 | $10.43 | $10.43 | 1,478,736 | — | — |
| 2002-06-24 | $10.85 | $10.85 | 1,956,652 | — | — |
| 2002-06-21 | $10.49 | $10.49 | 2,783,388 | — | — |
| 2002-06-20 | $10.83 | $10.83 | 1,827,882 | — | — |
| 2002-06-19 | $11.10 | $11.10 | 1,376,372 | — | — |
| 2002-06-18 | $11.56 | $11.56 | 1,185,336 | — | — |
| 2002-06-17 | $11.55 | $11.55 | 1,599,030 | — | — |
| 2002-06-14 | $11.29 | $11.29 | 2,025,112 | — | — |
| 2002-06-13 | $10.95 | $10.95 | 1,742,144 | — | — |
| 2002-06-12 | $11.13 | $11.13 | 3,384,532 | — | — |
| 2002-06-11 | $11.32 | $11.32 | 1,907,426 | — | — |
| 2002-06-10 | $11.21 | $11.21 | 1,259,990 | — | — |
| 2002-06-07 | $11.20 | $11.20 | 1,240,756 | — | — |
| 2002-06-06 | $11.10 | $11.10 | 749,148 | — | — |
| 2002-06-05 | $11.14 | $11.14 | 989,084 | — | — |
| 2002-06-04 | $11.14 | $11.14 | 1,277,920 | — | — |
| 2002-06-03 | $11.12 | $11.12 | 1,755,184 | — | — |
| 2002-05-31 | $11.21 | $11.21 | 1,599,356 | — | — |
| 2002-05-30 | $11.32 | $11.32 | 1,604,898 | — | — |
| 2002-05-29 | $11.25 | $11.25 | 1,421,686 | — | — |
| 2002-05-28 | $11.26 | $11.26 | 1,048,090 | — | — |
| 2002-05-24 | $11.31 | $11.31 | 1,725,192 | — | — |
| 2002-05-23 | $11.39 | $11.39 | 1,890,148 | — | — |
| 2002-05-22 | $11.44 | $11.44 | 1,176,208 | — | — |
| 2002-05-21 | $11.43 | $11.43 | 1,114,920 | — | — |
| 2002-05-20 | $11.64 | $11.64 | 713,614 | — | — |
| 2002-05-17 | $11.92 | $11.92 | 1,117,202 | — | — |
| 2002-05-16 | $11.72 | $11.72 | 1,058,848 | — | — |
| 2002-05-15 | $11.78 | $11.78 | 1,646,952 | — | — |
| 2002-05-14 | $11.87 | $11.87 | 1,634,238 | — | — |
| 2002-05-13 | $11.40 | $11.40 | 2,382,408 | — | — |
| 2002-05-10 | $11.31 | $11.31 | 1,956,000 | — | — |
| 2002-05-09 | $11.63 | $11.63 | 1,744,752 | — | — |
| 2002-05-08 | $11.75 | $11.75 | 2,890,968 | — | — |
| 2002-05-07 | $11.15 | $11.15 | 3,861,796 | — | — |
| 2002-05-06 | $11.40 | $11.40 | 1,454,612 | — | — |
| 2002-05-03 | $11.61 | $11.61 | 1,982,732 | — | — |
| 2002-05-02 | $11.81 | $11.81 | 2,403,924 | — | — |
| 2002-05-01 | $11.87 | $11.87 | 1,875,152 | — | — |
| 2002-04-30 | $11.92 | $11.92 | 1,696,504 | — | — |
| 2002-04-29 | $11.46 | $11.46 | 1,917,858 | — | — |
| 2002-04-26 | $11.44 | $11.44 | 1,906,774 | — | — |
| 2002-04-25 | $11.83 | $11.83 | 1,308,890 | — | — |
| 2002-04-24 | $11.87 | $11.87 | 1,447,440 | — | — |
| 2002-04-23 | $12.09 | $12.09 | 1,206,526 | — | — |
| 2002-04-22 | $12.12 | $12.12 | 2,341,984 | — | — |
| 2002-04-19 | $12.67 | $12.67 | 2,258,202 | — | — |
| 2002-04-18 | $12.41 | $12.41 | 4,388,612 | — | — |
| 2002-04-17 | $12.91 | $12.91 | 1,598,704 | — | — |
| 2002-04-16 | $13.29 | $13.29 | 1,688,028 | — | — |
| 2002-04-15 | $12.99 | $12.99 | 846,948 | — | — |
| 2002-04-12 | $13.18 | $13.18 | 1,047,112 | — | — |
| 2002-04-11 | $13.17 | $13.17 | 1,814,842 | — | — |
| 2002-04-10 | $13.53 | $13.53 | 1,436,030 | — | — |
| 2002-04-09 | $13.19 | $13.19 | 1,354,204 | — | — |
| 2002-04-08 | $13.23 | $13.23 | 1,528,614 | — | — |
| 2002-04-05 | $13.11 | $13.11 | 612,228 | — | — |
| 2002-04-04 | $13.22 | $13.22 | 1,105,466 | — | — |
| 2002-04-03 | $13.19 | $13.19 | 1,557,628 | — | — |
| 2002-04-02 | $13.55 | $13.55 | 755,994 | — | — |
| 2002-04-01 | $13.71 | $13.71 | 1,164,798 | — | — |
| 2002-03-28 | $13.73 | $13.73 | 1,094,056 | — | — |
| 2002-03-27 | $13.61 | $13.61 | 700,574 | — | — |
| 2002-03-26 | $13.34 | $13.34 | 600,818 | — | — |
| 2002-03-25 | $13.40 | $13.40 | 747,844 | — | — |
| 2002-03-22 | $13.77 | $13.77 | 1,145,564 | — | — |
| 2002-03-21 | $13.85 | $13.85 | 653,956 | — | — |
| 2002-03-20 | $13.67 | $13.67 | 925,514 | — | — |
| 2002-03-19 | $13.94 | $13.94 | 586,148 | — | — |
| 2002-03-18 | $13.71 | $13.71 | 674,494 | — | — |
| 2002-03-15 | $13.46 | $13.46 | 778,488 | — | — |
| 2002-03-14 | $13.48 | $13.48 | 742,954 | — | — |
| 2002-03-13 | $13.81 | $13.81 | 1,138,718 | — | — |
| 2002-03-12 | $13.75 | $13.75 | 1,374,742 | — | — |
| 2002-03-11 | $13.74 | $13.74 | 1,312,150 | — | — |
| 2002-03-08 | $13.64 | $13.64 | 1,129,590 | — | — |
| 2002-03-07 | $13.19 | $13.19 | 1,520,138 | — | — |
| 2002-03-06 | $13.45 | $13.45 | 1,789,088 | — | — |
| 2002-03-05 | $13.02 | $13.02 | 2,066,840 | — | — |
| 2002-03-04 | $13.63 | $13.63 | 1,913,946 | — | — |
| 2002-03-01 | $13.21 | $13.21 | 969,198 | — | — |
| 2002-02-28 | $12.82 | $12.82 | 1,916,228 | — | — |
| 2002-02-27 | $12.49 | $12.49 | 1,569,038 | — | — |
| 2002-02-26 | $12.84 | $12.84 | 2,383,712 | — | — |
| 2002-02-25 | $12.58 | $12.58 | 1,697,156 | — | — |
| 2002-02-22 | $11.99 | $11.99 | 2,945,084 | — | — |
| 2002-02-21 | $12.36 | $12.36 | 1,407,342 | — | — |
| 2002-02-20 | $12.52 | $12.52 | 757,950 | — | — |
| 2002-02-19 | $12.22 | $12.22 | 1,096,664 | — | — |
| 2002-02-15 | $12.48 | $12.48 | 923,558 | — | — |
| 2002-02-14 | $12.82 | $12.82 | 659,498 | — | — |
| 2002-02-13 | $12.87 | $12.87 | 1,241,082 | — | — |
| 2002-02-12 | $12.74 | $12.74 | 1,930,246 | — | — |
| 2002-02-11 | $12.81 | $12.81 | 1,819,732 | — | — |
| 2002-02-08 | $12.29 | $12.29 | 2,191,372 | — | — |
| 2002-02-07 | $12.22 | $12.22 | 1,830,164 | — | — |
| 2002-02-06 | $12.72 | $12.72 | 1,289,004 | — | — |
| 2002-02-05 | $12.73 | $12.73 | 1,837,662 | — | — |
| 2002-02-04 | $12.81 | $12.81 | 2,205,716 | — | — |
| 2002-02-01 | $13.03 | $13.03 | 1,386,804 | — | — |
| 2002-01-31 | $13.05 | $13.05 | 2,054,778 | — | — |
| 2002-01-30 | $12.90 | $12.90 | 1,323,560 | — | — |
| 2002-01-29 | $12.55 | $12.55 | 2,013,376 | — | — |
| 2002-01-28 | $12.89 | $12.89 | 1,524,050 | — | — |
| 2002-01-25 | $12.81 | $12.81 | 1,575,884 | — | — |
| 2002-01-24 | $12.84 | $12.84 | 2,520,632 | — | — |
| 2002-01-23 | $12.26 | $12.26 | 3,770,190 | — | — |
| 2002-01-22 | $12.06 | $12.06 | 4,981,606 | — | — |
| 2002-01-18 | $12.96 | $12.96 | 2,040,760 | — | — |
| 2002-01-17 | $12.90 | $12.90 | 2,465,212 | — | — |
| 2002-01-16 | $12.63 | $12.63 | 1,765,290 | — | — |
| 2002-01-15 | $13.09 | $13.09 | 1,556,650 | — | — |
| 2002-01-14 | $13.25 | $13.25 | 1,230,324 | — | — |
| 2002-01-11 | $13.13 | $13.13 | 1,570,342 | — | — |
| 2002-01-10 | $13.34 | $13.34 | 2,729,598 | — | — |
| 2002-01-09 | $13.56 | $13.56 | 3,549,814 | — | — |
| 2002-01-08 | $13.33 | $13.33 | 3,905,154 | — | — |
| 2002-01-07 | $12.78 | $12.78 | 3,275,322 | — | — |
| 2002-01-04 | $12.55 | $12.55 | 2,966,600 | — | — |
| 2002-01-03 | $11.96 | $11.96 | 2,595,612 | — | — |
| 2002-01-02 | $11.73 | $11.73 | 2,174,420 | — | — |