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
- 1997-09-17 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 | $8.71 | $8.71 | 2,417,558 | — | — |
| 2002-12-30 | $8.71 | $8.71 | 3,346,746 | — | — |
| 2002-12-27 | $8.67 | $8.67 | 3,043,508 | — | — |
| 2002-12-26 | $8.66 | $8.66 | 3,201,804 | — | — |
| 2002-12-24 | $8.54 | $8.54 | 3,569,584 | — | — |
| 2002-12-23 | $8.44 | $8.44 | 7,077,408 | — | — |
| 2002-12-20 | $8.60 | $8.60 | 4,922,193 | — | — |
| 2002-12-19 | $8.41 | $8.41 | 6,129,302 | — | — |
| 2002-12-18 | $8.57 | $8.57 | 4,937,215 | — | — |
| 2002-12-17 | $8.34 | $8.34 | 5,202,340 | — | — |
| 2002-12-16 | $8.40 | $8.40 | 5,895,058 | — | — |
| 2002-12-13 | $8.36 | $8.36 | 3,488,072 | — | — |
| 2002-12-12 | $8.36 | $8.36 | 5,387,065 | — | — |
| 2002-12-11 | $8.07 | $8.07 | 7,124,980 | — | — |
| 2002-12-10 | $8.09 | $8.09 | 7,225,967 | — | — |
| 2002-12-09 | $8.25 | $8.25 | 5,910,915 | — | — |
| 2002-12-06 | $8.58 | $8.58 | 3,927,349 | — | — |
| 2002-12-05 | $8.56 | $8.56 | 4,354,665 | — | — |
| 2002-12-04 | $8.57 | $8.57 | 4,659,294 | — | — |
| 2002-12-03 | $8.42 | $8.42 | 3,689,767 | — | — |
| 2002-12-02 | $8.61 | $8.61 | 4,452,591 | — | — |
| 2002-11-29 | $8.59 | $8.59 | 1,631,365 | — | — |
| 2002-11-27 | $8.60 | $8.60 | 3,207,924 | — | — |
| 2002-11-26 | $8.48 | $8.48 | 3,649,149 | — | — |
| 2002-11-25 | $8.62 | $8.62 | 6,764,711 | — | — |
| 2002-11-22 | $8.54 | $8.54 | 4,137,112 | — | — |
| 2002-11-21 | $8.53 | $8.53 | 5,407,930 | — | — |
| 2002-11-20 | $8.41 | $8.41 | 3,889,792 | — | — |
| 2002-11-19 | $8.21 | $8.21 | 4,880,741 | — | — |
| 2002-11-18 | $8.22 | $8.22 | 3,667,232 | — | — |
| 2002-11-15 | $8.14 | $8.14 | 4,618,120 | — | — |
| 2002-11-14 | $7.97 | $7.97 | 4,510,457 | — | — |
| 2002-11-13 | $7.82 | $7.82 | 8,333,481 | — | — |
| 2002-11-12 | $7.82 | $7.82 | 6,867,089 | — | — |
| 2002-11-11 | $7.73 | $7.73 | 4,434,508 | — | — |
| 2002-11-08 | $7.96 | $7.96 | 6,034,158 | — | — |
| 2002-11-07 | $8.20 | $8.20 | 6,463,699 | — | — |
| 2002-11-06 | $8.04 | $8.04 | 5,595,437 | — | — |
| 2002-11-05 | $8.07 | $8.07 | 7,251,283 | — | — |
| 2002-11-04 | $8.16 | $8.16 | 8,119,823 | — | — |
| 2002-11-01 | $8.27 | $8.27 | 6,267,290 | — | — |
| 2002-10-31 | $8.10 | $8.10 | 6,484,007 | — | — |
| 2002-10-30 | $8.30 | $8.30 | 7,393,165 | — | — |
| 2002-10-29 | $8.49 | $8.49 | 5,617,693 | — | — |
| 2002-10-28 | $8.48 | $8.48 | 5,212,077 | — | — |
| 2002-10-25 | $8.51 | $8.51 | 6,022,752 | — | — |
| 2002-10-24 | $8.37 | $8.37 | 10,562,419 | — | — |
| 2002-10-23 | $8.81 | $8.81 | 6,610,032 | — | — |
| 2002-10-22 | $8.85 | $8.85 | 7,456,873 | — | — |
| 2002-10-21 | $8.81 | $8.81 | 7,806,014 | — | — |
| 2002-10-18 | $8.40 | $8.40 | 8,743,270 | — | — |
| 2002-10-17 | $8.06 | $8.06 | 9,313,858 | — | — |
| 2002-10-16 | $7.66 | $7.66 | 14,720,118 | — | — |
| 2002-10-15 | $7.90 | $7.90 | 16,323,107 | — | — |
| 2002-10-14 | $8.32 | $8.32 | 8,559,379 | — | — |
| 2002-10-11 | $8.20 | $8.20 | 24,807,372 | — | — |
| 2002-10-10 | $8.47 | $8.47 | 36,917,696 | — | — |
| 2002-10-09 | $10.69 | $10.69 | 7,462,159 | — | — |
| 2002-10-08 | $10.62 | $10.62 | 5,810,207 | — | — |
| 2002-10-07 | $10.43 | $10.43 | 3,725,654 | — | — |
| 2002-10-04 | $10.49 | $10.49 | 4,324,897 | — | — |
| 2002-10-03 | $10.63 | $10.63 | 6,897,691 | — | — |
| 2002-10-02 | $10.62 | $10.62 | 5,657,753 | — | — |
| 2002-10-01 | $10.56 | $10.56 | 8,829,790 | — | — |
| 2002-09-30 | $9.96 | $9.96 | 5,609,625 | — | — |
| 2002-09-27 | $10.07 | $10.07 | 4,316,551 | — | — |
| 2002-09-26 | $10.26 | $10.26 | 5,127,782 | — | — |
| 2002-09-25 | $10.15 | $10.15 | 4,664,579 | — | — |
| 2002-09-24 | $9.82 | $9.82 | 4,829,274 | — | — |
| 2002-09-23 | $9.99 | $9.99 | 3,220,721 | — | — |
| 2002-09-20 | $10.10 | $10.10 | 6,429,758 | — | — |
| 2002-09-19 | $10.02 | $10.02 | 4,117,360 | — | — |
| 2002-09-18 | $10.09 | $10.09 | 8,736,036 | — | — |
| 2002-09-17 | $9.80 | $9.80 | 9,119,952 | — | — |
| 2002-09-16 | $10.55 | $10.55 | 4,260,077 | — | — |
| 2002-09-13 | $10.54 | $10.54 | 5,282,740 | — | — |
| 2002-09-12 | $10.75 | $10.75 | 10,460,876 | — | — |
| 2002-09-11 | $10.50 | $10.50 | 3,512,275 | — | — |
| 2002-09-10 | $10.79 | $10.79 | 6,837,600 | — | — |
| 2002-09-09 | $11.28 | $11.28 | 3,940,425 | — | — |
| 2002-09-06 | $11.32 | $11.32 | 3,572,923 | — | — |
| 2002-09-05 | $11.12 | $11.12 | 4,585,571 | — | — |
| 2002-09-04 | $10.87 | $10.87 | 3,034,327 | — | — |
| 2002-09-03 | $10.73 | $10.73 | 2,946,973 | — | — |
| 2002-08-30 | $10.90 | $10.90 | 3,774,618 | — | — |
| 2002-08-29 | $11.07 | $11.07 | 3,578,487 | — | — |
| 2002-08-28 | $11.14 | $11.14 | 6,258,387 | — | — |
| 2002-08-27 | $11.16 | $11.16 | 7,681,380 | — | — |
| 2002-08-26 | $10.96 | $10.96 | 3,640,803 | — | — |
| 2002-08-23 | $10.97 | $10.97 | 2,823,730 | — | — |
| 2002-08-22 | $11.01 | $11.01 | 4,364,958 | — | — |
| 2002-08-21 | $10.85 | $10.85 | 3,900,920 | — | — |
| 2002-08-20 | $10.81 | $10.81 | 3,249,098 | — | — |
| 2002-08-19 | $11.05 | $11.05 | 3,299,730 | — | — |
| 2002-08-16 | $10.75 | $10.75 | 4,442,019 | — | — |
| 2002-08-15 | $10.96 | $10.96 | 6,227,785 | — | — |
| 2002-08-14 | $10.49 | $10.49 | 4,864,883 | — | — |
| 2002-08-13 | $10.11 | $10.11 | 3,426,589 | — | — |
| 2002-08-12 | $10.51 | $10.51 | 4,176,617 | — | — |
| 2002-08-09 | $10.54 | $10.54 | 3,916,500 | — | — |
| 2002-08-08 | $10.47 | $10.47 | 4,662,354 | — | — |
| 2002-08-07 | $10.26 | $10.26 | 6,359,652 | — | — |
| 2002-08-06 | $10.04 | $10.04 | 5,277,176 | — | — |
| 2002-08-05 | $9.68 | $9.68 | 5,167,009 | — | — |
| 2002-08-02 | $9.52 | $9.52 | 8,954,145 | — | — |
| 2002-08-01 | $10.14 | $10.14 | 9,281,030 | — | — |
| 2002-07-31 | $11.11 | $11.11 | 5,629,655 | — | — |
| 2002-07-30 | $10.63 | $10.63 | 6,585,829 | — | — |
| 2002-07-29 | $10.67 | $10.67 | 6,253,101 | — | — |
| 2002-07-26 | $10.50 | $10.50 | 4,390,274 | — | — |
| 2002-07-25 | $10.24 | $10.24 | 9,728,376 | — | — |
| 2002-07-24 | $10.38 | $10.38 | 10,021,599 | — | — |
| 2002-07-23 | $9.04 | $9.04 | 7,101,611 | — | — |
| 2002-07-22 | $8.61 | $8.61 | 4,173,278 | — | — |
| 2002-07-19 | $8.90 | $8.90 | 3,681,421 | — | — |
| 2002-07-18 | $9.27 | $9.27 | 3,523,125 | — | — |
| 2002-07-17 | $9.49 | $9.49 | 4,831,499 | — | — |
| 2002-07-16 | $9.34 | $9.34 | 4,302,641 | — | — |
| 2002-07-15 | $9.19 | $9.19 | 7,146,958 | — | — |
| 2002-07-12 | $9.52 | $9.52 | 2,963,943 | — | — |
| 2002-07-11 | $9.65 | $9.65 | 5,133,625 | — | — |
| 2002-07-10 | $9.90 | $9.90 | 5,010,382 | — | — |
| 2002-07-09 | $9.83 | $9.83 | 4,271,761 | — | — |
| 2002-07-08 | $10.21 | $10.21 | 3,206,255 | — | — |
| 2002-07-05 | $10.28 | $10.28 | 1,878,128 | — | — |
| 2002-07-03 | $10.15 | $10.15 | 4,484,862 | — | — |
| 2002-07-02 | $10.40 | $10.40 | 4,548,570 | — | — |
| 2002-07-01 | $10.51 | $10.51 | 6,977,256 | — | — |
| 2002-06-28 | $10.51 | $10.51 | 8,395,241 | — | — |
| 2002-06-27 | $11.08 | $11.08 | 4,047,254 | — | — |
| 2002-06-26 | $10.96 | $10.96 | 6,953,053 | — | — |
| 2002-06-25 | $11.02 | $11.02 | 3,062,147 | — | — |
| 2002-06-24 | $11.47 | $11.47 | 5,380,666 | — | — |
| 2002-06-21 | $11.67 | $11.67 | 6,236,409 | — | — |
| 2002-06-20 | $11.82 | $11.82 | 4,749,987 | — | — |
| 2002-06-19 | $11.66 | $11.66 | 4,219,459 | — | — |
| 2002-06-18 | $11.68 | $11.68 | 3,112,502 | — | — |
| 2002-06-17 | $11.52 | $11.52 | 4,774,468 | — | — |
| 2002-06-14 | $11.26 | $11.26 | 5,706,995 | — | — |
| 2002-06-13 | $11.50 | $11.50 | 2,662,930 | — | — |
| 2002-06-12 | $11.58 | $11.58 | 4,354,943 | — | — |
| 2002-06-11 | $11.61 | $11.61 | 5,720,905 | — | — |
| 2002-06-10 | $11.79 | $11.79 | 5,483,322 | — | — |
| 2002-06-07 | $11.73 | $11.73 | 3,364,551 | — | — |
| 2002-06-06 | $11.71 | $11.71 | 4,781,145 | — | — |
| 2002-06-05 | $11.67 | $11.67 | 6,232,236 | — | — |
| 2002-06-04 | $11.30 | $11.30 | 3,387,363 | — | — |
| 2002-06-03 | $11.40 | $11.40 | 3,976,591 | — | — |
| 2002-05-31 | $11.48 | $11.48 | 5,404,313 | — | — |
| 2002-05-30 | $11.43 | $11.43 | 4,071,735 | — | — |
| 2002-05-29 | $11.56 | $11.56 | 3,681,142 | — | — |
| 2002-05-28 | $11.41 | $11.41 | 2,808,707 | — | — |
| 2002-05-24 | $11.45 | $11.45 | 4,052,261 | — | — |
| 2002-05-23 | $11.60 | $11.60 | 5,738,710 | — | — |
| 2002-05-22 | $11.59 | $11.59 | 3,442,447 | — | — |
| 2002-05-21 | $11.67 | $11.67 | 4,055,600 | — | — |
| 2002-05-20 | $11.74 | $11.74 | 2,639,562 | — | — |
| 2002-05-17 | $11.69 | $11.69 | 3,952,109 | — | — |
| 2002-05-16 | $11.61 | $11.61 | 4,263,137 | — | — |
| 2002-05-15 | $11.66 | $11.66 | 7,693,343 | — | — |
| 2002-05-14 | $11.53 | $11.53 | 4,285,393 | — | — |
| 2002-05-13 | $11.46 | $11.46 | 4,220,294 | — | — |
| 2002-05-10 | $11.36 | $11.36 | 4,485,140 | — | — |
| 2002-05-09 | $11.44 | $11.44 | 3,772,948 | — | — |
| 2002-05-08 | $11.44 | $11.44 | 7,641,041 | — | — |
| 2002-05-07 | $11.38 | $11.38 | 5,110,534 | — | — |
| 2002-05-06 | $11.31 | $11.31 | 4,686,001 | — | — |
| 2002-05-03 | $11.29 | $11.29 | 4,122,368 | — | — |
| 2002-05-02 | $11.34 | $11.34 | 5,500,570 | — | — |
| 2002-05-01 | $11.10 | $11.10 | 6,334,614 | — | — |
| 2002-04-30 | $11.33 | $11.33 | 6,428,646 | — | — |
| 2002-04-29 | $11.01 | $11.01 | 3,336,731 | — | — |
| 2002-04-26 | $11.07 | $11.07 | 3,301,121 | — | — |
| 2002-04-25 | $11.42 | $11.42 | 2,671,833 | — | — |
| 2002-04-24 | $11.39 | $11.39 | 3,390,702 | — | — |
| 2002-04-23 | $11.30 | $11.30 | 2,363,031 | — | — |
| 2002-04-22 | $11.25 | $11.25 | 5,029,300 | — | — |
| 2002-04-19 | $11.05 | $11.05 | 3,298,339 | — | — |
| 2002-04-18 | $10.94 | $10.94 | 3,874,213 | — | — |
| 2002-04-17 | $10.76 | $10.76 | 3,980,486 | — | — |
| 2002-04-16 | $11.01 | $11.01 | 2,382,505 | — | — |
| 2002-04-15 | $11.07 | $11.07 | 2,976,184 | — | — |
| 2002-04-12 | $11.20 | $11.20 | 3,526,463 | — | — |
| 2002-04-11 | $11.11 | $11.11 | 3,982,711 | — | — |
| 2002-04-10 | $11.20 | $11.20 | 5,532,285 | — | — |
| 2002-04-09 | $10.99 | $10.99 | 7,036,234 | — | — |
| 2002-04-08 | $10.78 | $10.78 | 3,728,436 | — | — |
| 2002-04-05 | $10.63 | $10.63 | 2,775,323 | — | — |
| 2002-04-04 | $10.51 | $10.51 | 4,988,682 | — | — |
| 2002-04-03 | $10.46 | $10.46 | 4,448,418 | — | — |
| 2002-04-02 | $10.56 | $10.56 | 2,324,083 | — | — |
| 2002-04-01 | $10.45 | $10.45 | 3,948,214 | — | — |
| 2002-03-28 | $10.56 | $10.56 | 5,388,734 | — | — |
| 2002-03-27 | $10.74 | $10.74 | 2,968,394 | — | — |
| 2002-03-26 | $10.58 | $10.58 | 3,024,034 | — | — |
| 2002-03-25 | $10.38 | $10.38 | 3,473,049 | — | — |
| 2002-03-22 | $10.38 | $10.38 | 3,365,107 | — | — |
| 2002-03-21 | $10.45 | $10.45 | 2,512,702 | — | — |
| 2002-03-20 | $10.60 | $10.60 | 3,879,221 | — | — |
| 2002-03-19 | $10.51 | $10.51 | 2,680,735 | — | — |
| 2002-03-18 | $10.47 | $10.47 | 4,176,338 | — | — |
| 2002-03-15 | $10.51 | $10.51 | 4,479,576 | — | — |
| 2002-03-14 | $10.33 | $10.33 | 4,586,962 | — | — |
| 2002-03-13 | $10.17 | $10.17 | 9,131,637 | — | — |
| 2002-03-12 | $9.99 | $9.99 | 15,316,023 | — | — |
| 2002-03-11 | $10.34 | $10.34 | 5,631,881 | — | — |
| 2002-03-08 | $10.45 | $10.45 | 7,799,059 | — | — |
| 2002-03-07 | $10.69 | $10.69 | 3,311,136 | — | — |
| 2002-03-06 | $10.77 | $10.77 | 3,492,523 | — | — |
| 2002-03-05 | $10.67 | $10.67 | 2,695,758 | — | — |
| 2002-03-04 | $10.75 | $10.75 | 4,344,371 | — | — |
| 2002-03-01 | $10.63 | $10.63 | 5,562,887 | — | — |
| 2002-02-28 | $10.63 | $10.63 | 5,336,989 | — | — |
| 2002-02-27 | $10.49 | $10.49 | 4,228,084 | — | — |
| 2002-02-26 | $10.41 | $10.41 | 3,957,673 | — | — |
| 2002-02-25 | $10.46 | $10.46 | 6,726,876 | — | — |
| 2002-02-22 | $10.17 | $10.17 | 4,845,131 | — | — |
| 2002-02-21 | $9.89 | $9.89 | 2,859,896 | — | — |
| 2002-02-20 | $10.06 | $10.06 | 4,667,083 | — | — |
| 2002-02-19 | $10.03 | $10.03 | 4,594,195 | — | — |
| 2002-02-15 | $9.98 | $9.98 | 3,652,210 | — | — |
| 2002-02-14 | $10.07 | $10.07 | 4,250,340 | — | — |
| 2002-02-13 | $9.98 | $9.98 | 5,987,977 | — | — |
| 2002-02-12 | $9.65 | $9.65 | 5,035,976 | — | — |
| 2002-02-11 | $9.76 | $9.76 | 2,643,456 | — | — |
| 2002-02-08 | $9.80 | $9.80 | 2,774,767 | — | — |
| 2002-02-07 | $9.80 | $9.80 | 2,782,556 | — | — |
| 2002-02-06 | $9.88 | $9.88 | 4,429,500 | — | — |
| 2002-02-05 | $10.04 | $10.04 | 3,761,264 | — | — |
| 2002-02-04 | $9.92 | $9.92 | 2,684,074 | — | — |
| 2002-02-01 | $9.92 | $9.92 | 2,846,542 | — | — |
| 2002-01-31 | $10.03 | $10.03 | 7,616,560 | — | — |
| 2002-01-30 | $9.76 | $9.76 | 7,479,685 | — | — |
| 2002-01-29 | $9.59 | $9.59 | 4,563,036 | — | — |
| 2002-01-28 | $9.54 | $9.54 | 2,709,112 | — | — |
| 2002-01-25 | $9.35 | $9.35 | 2,612,298 | — | — |
| 2002-01-24 | $9.52 | $9.52 | 3,450,236 | — | — |
| 2002-01-23 | $9.66 | $9.66 | 5,077,706 | — | — |
| 2002-01-22 | $9.44 | $9.44 | 4,616,451 | — | — |
| 2002-01-18 | $9.56 | $9.56 | 4,063,389 | — | — |
| 2002-01-17 | $9.54 | $9.54 | 3,987,162 | — | — |
| 2002-01-16 | $9.54 | $9.54 | 4,944,170 | — | — |
| 2002-01-15 | $9.58 | $9.58 | 3,439,665 | — | — |
| 2002-01-14 | $9.48 | $9.48 | 2,925,551 | — | — |
| 2002-01-11 | $9.55 | $9.55 | 2,794,797 | — | — |
| 2002-01-10 | $9.59 | $9.59 | 4,677,655 | — | — |
| 2002-01-09 | $9.51 | $9.51 | 6,147,664 | — | — |
| 2002-01-08 | $9.50 | $9.50 | 8,023,288 | — | — |
| 2002-01-07 | $9.32 | $9.32 | 8,309,834 | — | — |
| 2002-01-04 | $9.15 | $9.15 | 8,121,214 | — | — |
| 2002-01-03 | $8.81 | $8.81 | 5,461,066 | — | — |
| 2002-01-02 | $8.63 | $8.63 | 6,378,570 | — | — |