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
- 1970-01-02 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 | $8.50 | $104.21 | 1,674,600 | — | — |
| 2002-12-30 | $8.50 | $104.21 | 1,230,900 | — | — |
| 2002-12-27 | $8.55 | $104.83 | 750,200 | — | — |
| 2002-12-26 | $8.50 | $104.21 | 895,200 | — | — |
| 2002-12-24 | $8.59 | $105.32 | 598,100 | — | — |
| 2002-12-23 | $8.45 | $103.60 | 1,140,800 | — | — |
| 2002-12-20 | $8.36 | $102.50 | 1,450,400 | — | — |
| 2002-12-19 | $8.00 | $98.08 | 1,139,700 | — | — |
| 2002-12-18 | $7.98 | $97.84 | 2,240,100 | — | — |
| 2002-12-17 | $7.99 | $97.96 | 1,334,300 | — | — |
| 2002-12-16 | $7.98 | $97.84 | 1,697,700 | — | — |
| 2002-12-13 | $7.47 | $91.59 | 784,400 | — | — |
| 2002-12-12 | $7.50 | $91.95 | 1,434,500 | — | — |
| 2002-12-11 | $7.50 | $91.95 | 2,256,700 | — | — |
| 2002-12-10 | $7.22 | $88.52 | 1,240,400 | — | — |
| 2002-12-09 | $6.82 | $83.62 | 1,094,500 | — | — |
| 2002-12-06 | $6.85 | $83.98 | 981,100 | — | — |
| 2002-12-05 | $6.97 | $85.46 | 1,407,400 | — | — |
| 2002-12-04 | $6.86 | $84.11 | 1,515,000 | — | — |
| 2002-12-03 | $7.48 | $91.71 | 802,000 | — | — |
| 2002-12-02 | $7.61 | $93.30 | 817,700 | — | — |
| 2002-11-29 | $7.65 | $93.79 | 419,100 | — | — |
| 2002-11-27 | $7.59 | $93.06 | 871,000 | — | — |
| 2002-11-26 | $7.65 | $93.79 | 2,099,700 | — | — |
| 2002-11-25 | $7.46 | $91.46 | 1,137,200 | — | — |
| 2002-11-22 | $7.52 | $92.20 | 1,518,500 | — | — |
| 2002-11-21 | $7.26 | $89.01 | 1,289,800 | — | — |
| 2002-11-20 | $7.13 | $87.42 | 927,800 | — | — |
| 2002-11-19 | $7.01 | $85.95 | 1,239,500 | — | — |
| 2002-11-18 | $7.10 | $87.05 | 1,777,000 | — | — |
| 2002-11-15 | $6.98 | $85.58 | 1,614,700 | — | — |
| 2002-11-14 | $6.78 | $83.13 | 1,138,200 | — | — |
| 2002-11-13 | $6.63 | $81.29 | 1,487,400 | — | — |
| 2002-11-12 | $6.60 | $78.96 | 1,983,500 | — | — |
| 2002-11-11 | $6.45 | $77.16 | 1,715,700 | — | — |
| 2002-11-08 | $6.36 | $76.09 | 7,319,900 | — | — |
| 2002-11-07 | $7.20 | $86.14 | 5,275,100 | — | — |
| 2002-11-06 | $6.20 | $74.17 | 3,383,000 | — | — |
| 2002-11-05 | $6.35 | $75.97 | 3,373,000 | — | — |
| 2002-11-04 | $7.65 | $91.52 | 1,122,900 | — | — |
| 2002-11-01 | $7.31 | $87.45 | 1,130,000 | — | — |
| 2002-10-31 | $7.08 | $84.70 | 1,676,800 | — | — |
| 2002-10-30 | $7.20 | $86.14 | 1,166,700 | — | — |
| 2002-10-29 | $6.64 | $79.44 | 1,638,100 | — | — |
| 2002-10-28 | $6.50 | $77.76 | 1,776,500 | — | — |
| 2002-10-25 | $6.18 | $73.93 | 1,453,000 | — | — |
| 2002-10-24 | $5.99 | $71.66 | 1,725,100 | — | — |
| 2002-10-23 | $5.75 | $68.79 | 1,613,200 | — | — |
| 2002-10-22 | $5.65 | $67.59 | 2,036,800 | — | — |
| 2002-10-21 | $5.80 | $69.39 | 1,931,600 | — | — |
| 2002-10-18 | $5.73 | $68.55 | 2,227,800 | — | — |
| 2002-10-17 | $6.13 | $73.33 | 2,560,100 | — | — |
| 2002-10-16 | $6.63 | $79.32 | 1,274,100 | — | — |
| 2002-10-15 | $7.15 | $85.54 | 1,725,700 | — | — |
| 2002-10-14 | $6.65 | $79.56 | 2,822,700 | — | — |
| 2002-10-11 | $7.25 | $86.73 | 6,013,100 | — | — |
| 2002-10-10 | $7.50 | $89.72 | 2,321,200 | — | — |
| 2002-10-09 | $7.12 | $85.18 | 3,844,700 | — | — |
| 2002-10-08 | $7.05 | $84.34 | 3,207,500 | — | — |
| 2002-10-07 | $8.70 | $104.08 | 1,611,100 | — | — |
| 2002-10-04 | $8.80 | $105.28 | 1,366,600 | — | — |
| 2002-10-03 | $9.00 | $107.67 | 1,468,000 | — | — |
| 2002-10-02 | $8.90 | $106.47 | 1,453,700 | — | — |
| 2002-10-01 | $8.95 | $107.07 | 1,750,700 | — | — |
| 2002-09-30 | $8.44 | $90.87 | 3,024,555 | — | — |
| 2002-09-27 | $7.86 | $84.60 | 1,825,741 | — | — |
| 2002-09-26 | $8.34 | $89.78 | 2,840,925 | — | — |
| 2002-09-25 | $7.38 | $79.52 | 3,214,116 | — | — |
| 2002-09-24 | $7.25 | $78.07 | 3,200,593 | — | — |
| 2002-09-23 | $8.07 | $86.87 | 1,823,725 | — | — |
| 2002-09-20 | $8.53 | $91.86 | 2,154,211 | — | — |
| 2002-09-19 | $8.68 | $93.50 | 2,274,377 | — | — |
| 2002-09-18 | $9.32 | $100.31 | 2,761,210 | — | — |
| 2002-09-17 | $9.09 | $97.86 | 1,865,718 | — | — |
| 2002-09-16 | $9.78 | $105.30 | 1,894,662 | — | — |
| 2002-09-13 | $9.61 | $103.48 | 3,830,605 | — | — |
| 2002-09-12 | $9.70 | $104.48 | 820,522 | — | — |
| 2002-09-11 | $10.04 | $108.11 | 1,153,737 | — | — |
| 2002-09-10 | $9.64 | $103.76 | 2,179,241 | — | — |
| 2002-09-09 | $10.23 | $110.20 | 1,268,921 | — | — |
| 2002-09-06 | $10.24 | $110.29 | 1,423,013 | — | — |
| 2002-09-05 | $10.03 | $108.02 | 1,350,534 | — | — |
| 2002-09-04 | $10.05 | $108.20 | 1,336,418 | — | — |
| 2002-09-03 | $9.57 | $103.03 | 1,286,240 | — | — |
| 2002-08-30 | $9.99 | $107.57 | 588,849 | — | — |
| 2002-08-29 | $10.16 | $109.38 | 645,314 | — | — |
| 2002-08-28 | $10.12 | $108.93 | 1,153,381 | — | — |
| 2002-08-27 | $10.28 | $110.66 | 1,312,693 | — | — |
| 2002-08-26 | $10.41 | $112.11 | 1,308,422 | — | — |
| 2002-08-23 | $9.60 | $103.39 | 1,487,189 | — | — |
| 2002-08-22 | $10.27 | $110.56 | 2,033,452 | — | — |
| 2002-08-21 | $9.50 | $102.30 | 1,071,767 | — | — |
| 2002-08-20 | $8.77 | $94.41 | 1,188,493 | — | — |
| 2002-08-19 | $8.81 | $94.86 | 2,164,887 | — | — |
| 2002-08-16 | $8.43 | $90.78 | 1,813,049 | — | — |
| 2002-08-15 | $9.02 | $97.13 | 1,154,567 | — | — |
| 2002-08-14 | $9.26 | $98.31 | 1,433,571 | — | — |
| 2002-08-13 | $8.94 | $94.82 | 2,014,353 | — | — |
| 2002-08-12 | $9.74 | $103.32 | 1,819,454 | — | — |
| 2002-08-09 | $9.21 | $97.68 | 1,809,846 | — | — |
| 2002-08-08 | $8.96 | $95.09 | 1,476,631 | — | — |
| 2002-08-07 | $8.48 | $89.99 | 1,603,796 | — | — |
| 2002-08-06 | $8.35 | $88.65 | 1,672,716 | — | — |
| 2002-08-05 | $8.08 | $85.70 | 1,522,657 | — | — |
| 2002-08-02 | $7.81 | $82.83 | 2,288,731 | — | — |
| 2002-08-01 | $8.46 | $89.81 | 1,997,272 | — | — |
| 2002-07-31 | $8.48 | $89.99 | 7,598,339 | — | — |
| 2002-07-30 | $8.89 | $94.28 | 3,802,135 | — | — |
| 2002-07-29 | $7.76 | $82.30 | 3,455,753 | — | — |
| 2002-07-26 | $7.50 | $79.61 | 5,478,529 | — | — |
| 2002-07-25 | $7.42 | $78.72 | 9,840,451 | — | — |
| 2002-07-24 | $4.55 | $48.31 | 12,789,087 | — | — |
| 2002-07-23 | $6.66 | $70.67 | 7,210,913 | — | — |
| 2002-07-22 | $11.52 | $122.28 | 1,943,535 | — | — |
| 2002-07-19 | $11.70 | $124.16 | 2,026,809 | — | — |
| 2002-07-18 | $12.31 | $130.60 | 1,024,081 | — | — |
| 2002-07-17 | $12.40 | $131.59 | 1,158,244 | — | — |
| 2002-07-16 | $12.39 | $131.50 | 1,444,840 | — | — |
| 2002-07-15 | $12.86 | $136.42 | 2,257,533 | — | — |
| 2002-07-12 | $12.60 | $133.73 | 1,894,899 | — | — |
| 2002-07-11 | $13.32 | $141.34 | 2,359,668 | — | — |
| 2002-07-10 | $12.90 | $136.86 | 1,693,832 | — | — |
| 2002-07-09 | $13.61 | $144.47 | 2,230,486 | — | — |
| 2002-07-08 | $14.33 | $152.07 | 2,160,142 | — | — |
| 2002-07-05 | $13.53 | $143.57 | 663,701 | — | — |
| 2002-07-03 | $13.33 | $141.43 | 1,052,195 | — | — |
| 2002-07-02 | $12.95 | $137.40 | 1,296,204 | — | — |
| 2002-07-01 | $13.59 | $144.20 | 1,219,573 | — | — |
| 2002-06-28 | $14.25 | $151.18 | 1,713,049 | — | — |
| 2002-06-27 | $13.73 | $145.72 | 1,502,728 | — | — |
| 2002-06-26 | $13.43 | $142.50 | 2,594,899 | — | — |
| 2002-06-25 | $13.38 | $141.96 | 3,553,262 | — | — |
| 2002-06-24 | $12.63 | $134.00 | 3,732,977 | — | — |
| 2002-06-21 | $13.36 | $141.78 | 3,032,266 | — | — |
| 2002-06-20 | $14.33 | $152.07 | 1,198,695 | — | — |
| 2002-06-19 | $14.45 | $153.32 | 1,523,250 | — | — |
| 2002-06-18 | $14.92 | $158.33 | 1,405,813 | — | — |
| 2002-06-17 | $15.04 | $159.59 | 733,689 | — | — |
| 2002-06-14 | $14.52 | $154.04 | 1,206,050 | — | — |
| 2002-06-13 | $14.67 | $155.65 | 1,065,480 | — | — |
| 2002-06-12 | $14.47 | $153.50 | 1,331,673 | — | — |
| 2002-06-11 | $14.58 | $154.67 | 1,867,141 | — | — |
| 2002-06-10 | $14.32 | $151.98 | 1,077,580 | — | — |
| 2002-06-07 | $14.29 | $151.62 | 1,636,299 | — | — |
| 2002-06-06 | $14.26 | $151.36 | 1,926,216 | — | — |
| 2002-06-05 | $14.42 | $153.06 | 3,692,883 | — | — |
| 2002-06-04 | $14.51 | $153.95 | 1,854,330 | — | — |
| 2002-06-03 | $14.04 | $149.03 | 2,484,698 | — | — |
| 2002-05-31 | $14.34 | $152.16 | 2,097,272 | — | — |
| 2002-05-30 | $14.25 | $151.18 | 1,910,913 | — | — |
| 2002-05-29 | $13.93 | $147.78 | 2,507,829 | — | — |
| 2002-05-28 | $14.67 | $155.65 | 3,655,397 | — | — |
| 2002-05-24 | $15.38 | $163.25 | 4,451,483 | — | — |
| 2002-05-23 | $14.63 | $155.20 | 5,282,918 | — | — |
| 2002-05-22 | $13.42 | $142.41 | 3,467,616 | — | — |
| 2002-05-21 | $13.05 | $138.47 | 4,242,349 | — | — |
| 2002-05-20 | $12.87 | $136.60 | 7,127,046 | — | — |
| 2002-05-17 | $12.05 | $127.92 | 10,762,515 | — | — |
| 2002-05-16 | $12.22 | $129.71 | 9,444,128 | — | — |
| 2002-05-15 | $13.42 | $142.41 | 11,337,367 | — | — |
| 2002-05-14 | $13.38 | $141.96 | 17,374,614 | — | — |
| 2002-05-13 | $14.83 | $154.00 | 12,681,139 | — | — |
| 2002-05-10 | $18.12 | $188.14 | 9,438,197 | — | — |
| 2002-05-09 | $20.74 | $215.37 | 1,267,378 | — | — |
| 2002-05-08 | $21.10 | $219.13 | 1,928,826 | — | — |
| 2002-05-07 | $21.52 | $223.51 | 1,360,261 | — | — |
| 2002-05-06 | $21.83 | $226.75 | 695,492 | — | — |
| 2002-05-03 | $21.80 | $226.40 | 654,093 | — | — |
| 2002-05-02 | $21.75 | $225.87 | 1,166,667 | — | — |
| 2002-05-01 | $21.67 | $225.08 | 1,080,190 | — | — |
| 2002-04-30 | $21.40 | $222.19 | 756,702 | — | — |
| 2002-04-29 | $21.33 | $221.49 | 687,189 | — | — |
| 2002-04-26 | $21.05 | $218.60 | 1,020,878 | — | — |
| 2002-04-25 | $21.08 | $218.87 | 1,019,929 | — | — |
| 2002-04-24 | $21.59 | $224.21 | 1,060,854 | — | — |
| 2002-04-23 | $21.86 | $227.01 | 843,060 | — | — |
| 2002-04-22 | $21.46 | $222.89 | 800,712 | — | — |
| 2002-04-19 | $21.29 | $221.06 | 1,082,088 | — | — |
| 2002-04-18 | $21.24 | $220.62 | 651,839 | — | — |
| 2002-04-17 | $21.01 | $218.17 | 728,233 | — | — |
| 2002-04-16 | $20.51 | $213.00 | 1,077,343 | — | — |
| 2002-04-15 | $20.37 | $211.51 | 544,840 | — | — |
| 2002-04-12 | $20.65 | $214.49 | 800,237 | — | — |
| 2002-04-11 | $20.54 | $213.35 | 714,235 | — | — |
| 2002-04-10 | $20.85 | $216.50 | 1,223,843 | — | — |
| 2002-04-09 | $20.74 | $215.37 | 503,084 | — | — |
| 2002-04-08 | $20.91 | $217.12 | 1,230,605 | — | — |
| 2002-04-05 | $20.99 | $217.99 | 665,480 | — | — |
| 2002-04-04 | $21.08 | $218.87 | 605,101 | — | — |
| 2002-04-03 | $21.19 | $220.09 | 913,405 | — | — |
| 2002-04-02 | $21.30 | $221.23 | 1,517,319 | — | — |
| 2002-04-01 | $21.57 | $224.03 | 784,104 | — | — |
| 2002-03-28 | $21.74 | $225.78 | 705,575 | — | — |
| 2002-03-27 | $21.79 | $226.31 | 1,272,954 | — | — |
| 2002-03-26 | $21.37 | $221.93 | 916,726 | — | — |
| 2002-03-25 | $21.61 | $224.38 | 951,839 | — | — |
| 2002-03-22 | $21.92 | $227.62 | 944,009 | — | — |
| 2002-03-21 | $21.83 | $226.66 | 1,088,849 | — | — |
| 2002-03-20 | $21.33 | $221.49 | 771,412 | — | — |
| 2002-03-19 | $21.51 | $223.42 | 915,184 | — | — |
| 2002-03-18 | $21.08 | $218.87 | 1,006,524 | — | — |
| 2002-03-15 | $20.87 | $216.77 | 1,324,555 | — | — |
| 2002-03-14 | $20.57 | $213.61 | 938,909 | — | — |
| 2002-03-13 | $21.03 | $218.43 | 1,194,069 | — | — |
| 2002-03-12 | $20.91 | $217.12 | 1,238,553 | — | — |
| 2002-03-11 | $21.45 | $222.72 | 1,371,293 | — | — |
| 2002-03-08 | $20.81 | $216.07 | 1,483,986 | — | — |
| 2002-03-07 | $20.68 | $214.75 | 3,142,586 | — | — |
| 2002-03-06 | $19.97 | $207.40 | 2,691,578 | — | — |
| 2002-03-05 | $19.39 | $201.36 | 1,953,144 | — | — |
| 2002-03-04 | $18.59 | $193.04 | 2,708,897 | — | — |
| 2002-03-01 | $17.79 | $184.72 | 1,966,904 | — | — |
| 2002-02-28 | $17.53 | $182.10 | 1,256,228 | — | — |
| 2002-02-27 | $17.70 | $183.85 | 1,250,059 | — | — |
| 2002-02-26 | $17.70 | $183.85 | 923,962 | — | — |
| 2002-02-25 | $17.16 | $178.16 | 948,873 | — | — |
| 2002-02-22 | $17.26 | $179.30 | 1,737,129 | — | — |
| 2002-02-21 | $17.69 | $183.76 | 1,162,871 | — | — |
| 2002-02-20 | $17.69 | $183.76 | 1,334,638 | — | — |
| 2002-02-19 | $18.00 | $186.91 | 1,011,151 | — | — |
| 2002-02-15 | $18.21 | $189.10 | 998,458 | — | — |
| 2002-02-14 | $18.61 | $193.22 | 1,514,709 | — | — |
| 2002-02-13 | $19.52 | $199.39 | 986,240 | — | — |
| 2002-02-12 | $19.11 | $195.25 | 1,105,694 | — | — |
| 2002-02-11 | $18.88 | $192.93 | 1,167,616 | — | — |
| 2002-02-08 | $18.65 | $190.52 | 1,173,310 | — | — |
| 2002-02-07 | $18.35 | $187.50 | 1,699,526 | — | — |
| 2002-02-06 | $17.84 | $182.25 | 2,601,186 | — | — |
| 2002-02-05 | $19.34 | $197.58 | 3,295,255 | — | — |
| 2002-02-04 | $21.01 | $214.63 | 769,632 | — | — |
| 2002-02-01 | $21.19 | $216.53 | 973,547 | — | — |
| 2002-01-31 | $21.14 | $216.01 | 1,193,476 | — | — |
| 2002-01-30 | $21.00 | $214.55 | 920,759 | — | — |
| 2002-01-29 | $21.03 | $214.89 | 816,607 | — | — |
| 2002-01-28 | $21.54 | $220.06 | 517,438 | — | — |
| 2002-01-25 | $21.44 | $219.03 | 468,090 | — | — |
| 2002-01-24 | $21.60 | $220.66 | 358,719 | — | — |
| 2002-01-23 | $21.58 | $220.49 | 748,992 | — | — |
| 2002-01-22 | $21.54 | $220.06 | 462,040 | — | — |
| 2002-01-18 | $22.07 | $225.49 | 1,089,324 | — | — |
| 2002-01-17 | $21.91 | $223.85 | 583,274 | — | — |
| 2002-01-16 | $22.17 | $226.52 | 700,237 | — | — |
| 2002-01-15 | $22.36 | $228.41 | 857,295 | — | — |
| 2002-01-14 | $22.03 | $225.05 | 830,842 | — | — |
| 2002-01-11 | $21.77 | $222.47 | 860,854 | — | — |
| 2002-01-10 | $22.12 | $226.00 | 959,668 | — | — |
| 2002-01-09 | $22.00 | $224.80 | 2,030,130 | — | — |
| 2002-01-08 | $22.32 | $228.07 | 1,237,604 | — | — |
| 2002-01-07 | $22.63 | $231.26 | 779,004 | — | — |
| 2002-01-04 | $22.21 | $226.95 | 806,168 | — | — |
| 2002-01-03 | $22.63 | $231.26 | 747,687 | — | — |
| 2002-01-02 | $22.59 | $230.83 | 1,228,470 | — | — |