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
- 1993-03-26 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 | $7.80 | $7.80 | 3,935 | — | — |
| 2002-12-30 | $8.00 | $8.00 | 10,900 | — | — |
| 2002-12-27 | $8.40 | $8.40 | 5,840 | — | — |
| 2002-12-26 | $8.00 | $8.00 | 5,085 | — | — |
| 2002-12-24 | $8.00 | $8.00 | 3,455 | — | — |
| 2002-12-23 | $8.20 | $8.20 | 2,595 | — | — |
| 2002-12-20 | $7.80 | $7.80 | 5,095 | — | — |
| 2002-12-19 | $7.60 | $7.60 | 17,860 | — | — |
| 2002-12-18 | $7.80 | $7.80 | 7,235 | — | — |
| 2002-12-17 | $8.20 | $8.20 | 11,475 | — | — |
| 2002-12-16 | $8.40 | $8.40 | 11,735 | — | — |
| 2002-12-13 | $8.40 | $8.40 | 5,955 | — | — |
| 2002-12-12 | $9.00 | $9.00 | 13,335 | — | — |
| 2002-12-11 | $9.00 | $9.00 | 1,835 | — | — |
| 2002-12-10 | $9.20 | $9.20 | 28,930 | — | — |
| 2002-12-09 | $9.40 | $9.40 | 9,460 | — | — |
| 2002-12-06 | $9.20 | $9.20 | 1,880 | — | — |
| 2002-12-05 | $9.20 | $9.20 | 3,770 | — | — |
| 2002-12-04 | $9.60 | $9.60 | 16,665 | — | — |
| 2002-12-03 | $9.80 | $9.80 | 14,555 | — | — |
| 2002-12-02 | $9.20 | $9.20 | 30,490 | — | — |
| 2002-11-29 | $9.00 | $9.00 | 3,855 | — | — |
| 2002-11-27 | $8.60 | $8.60 | 11,345 | — | — |
| 2002-11-26 | $8.80 | $8.80 | 13,825 | — | — |
| 2002-11-25 | $8.40 | $8.40 | 12,980 | — | — |
| 2002-11-22 | $8.00 | $8.00 | 9,255 | — | — |
| 2002-11-21 | $8.00 | $8.00 | 38,275 | — | — |
| 2002-11-20 | $8.60 | $8.60 | 28,765 | — | — |
| 2002-11-19 | $8.80 | $8.80 | 16,100 | — | — |
| 2002-11-18 | $10.20 | $10.20 | 20,090 | — | — |
| 2002-11-15 | $10.40 | $10.40 | 55,055 | — | — |
| 2002-11-14 | $8.60 | $8.60 | 71,460 | — | — |
| 2002-11-13 | $9.80 | $9.80 | 7,105 | — | — |
| 2002-11-12 | $10.40 | $10.40 | 2,065 | — | — |
| 2002-11-11 | $9.60 | $9.60 | 3,175 | — | — |
| 2002-11-08 | $9.80 | $9.80 | 4,415 | — | — |
| 2002-11-07 | $9.80 | $9.80 | 4,275 | — | — |
| 2002-11-06 | $9.80 | $9.80 | 3,890 | — | — |
| 2002-11-05 | $9.60 | $9.60 | 1,990 | — | — |
| 2002-11-04 | $9.40 | $9.40 | 6,965 | — | — |
| 2002-11-01 | $8.80 | $8.80 | 12,325 | — | — |
| 2002-10-31 | $9.00 | $9.00 | 3,595 | — | — |
| 2002-10-30 | $9.20 | $9.20 | 11,250 | — | — |
| 2002-10-29 | $9.80 | $9.80 | 11,175 | — | — |
| 2002-10-28 | $11.40 | $11.40 | 3,165 | — | — |
| 2002-10-25 | $10.40 | $10.40 | 830 | — | — |
| 2002-10-24 | $11.20 | $11.20 | 960 | — | — |
| 2002-10-23 | $11.40 | $11.40 | 2,560 | — | — |
| 2002-10-22 | $11.60 | $11.60 | 3,605 | — | — |
| 2002-10-21 | $12.60 | $12.60 | 4,930 | — | — |
| 2002-10-18 | $12.60 | $12.60 | 3,705 | — | — |
| 2002-10-17 | $12.80 | $12.80 | 12,775 | — | — |
| 2002-10-16 | $10.60 | $10.60 | 8,795 | — | — |
| 2002-10-15 | $11.00 | $11.00 | 7,830 | — | — |
| 2002-10-14 | $10.20 | $10.20 | 1,565 | — | — |
| 2002-10-11 | $10.60 | $10.60 | 2,430 | — | — |
| 2002-10-10 | $10.60 | $10.60 | 3,145 | — | — |
| 2002-10-09 | $10.00 | $10.00 | 4,915 | — | — |
| 2002-10-08 | $10.40 | $10.40 | 1,500 | — | — |
| 2002-10-07 | $10.40 | $10.40 | 3,745 | — | — |
| 2002-10-04 | $10.60 | $10.60 | 6,205 | — | — |
| 2002-10-03 | $9.60 | $9.60 | 3,930 | — | — |
| 2002-10-02 | $10.00 | $10.00 | 505 | — | — |
| 2002-10-01 | $10.00 | $10.00 | 1,080 | — | — |
| 2002-09-30 | $10.00 | $10.00 | 3,100 | — | — |
| 2002-09-27 | $9.20 | $9.20 | 1,595 | — | — |
| 2002-09-26 | $9.80 | $9.80 | 4,645 | — | — |
| 2002-09-25 | $10.20 | $10.20 | 6,985 | — | — |
| 2002-09-24 | $9.60 | $9.60 | 5,835 | — | — |
| 2002-09-23 | $10.00 | $10.00 | 10,465 | — | — |
| 2002-09-20 | $10.80 | $10.80 | 5,790 | — | — |
| 2002-09-19 | $11.00 | $11.00 | 7,630 | — | — |
| 2002-09-18 | $12.60 | $12.60 | 7,720 | — | — |
| 2002-09-17 | $13.80 | $13.80 | 2,205 | — | — |
| 2002-09-16 | $13.00 | $13.00 | 1,630 | — | — |
| 2002-09-13 | $13.60 | $13.60 | 2,665 | — | — |
| 2002-09-12 | $14.20 | $14.20 | 4,715 | — | — |
| 2002-09-11 | $14.60 | $14.60 | 3,305 | — | — |
| 2002-09-10 | $15.00 | $15.00 | 3,830 | — | — |
| 2002-09-09 | $14.60 | $14.60 | 5,910 | — | — |
| 2002-09-06 | $14.20 | $14.20 | 3,265 | — | — |
| 2002-09-05 | $14.00 | $14.00 | 5,650 | — | — |
| 2002-09-04 | $14.00 | $14.00 | 5,960 | — | — |
| 2002-09-03 | $13.80 | $13.80 | 5,975 | — | — |
| 2002-08-30 | $13.00 | $13.00 | 14,735 | — | — |
| 2002-08-29 | $11.00 | $11.00 | 16,890 | — | — |
| 2002-08-28 | $16.60 | $16.60 | 5,755 | — | — |
| 2002-08-27 | $16.40 | $16.40 | 11,125 | — | — |
| 2002-08-26 | $15.20 | $15.20 | 8,835 | — | — |
| 2002-08-23 | $15.80 | $15.80 | 3,100 | — | — |
| 2002-08-22 | $16.20 | $16.20 | 29,030 | — | — |
| 2002-08-21 | $12.00 | $12.00 | 25,495 | — | — |
| 2002-08-20 | $9.80 | $9.80 | 13,180 | — | — |
| 2002-08-19 | $10.00 | $10.00 | 8,310 | — | — |
| 2002-08-16 | $10.60 | $10.60 | 10,780 | — | — |
| 2002-08-15 | $11.80 | $11.80 | 7,200 | — | — |
| 2002-08-14 | $12.00 | $12.00 | 5,475 | — | — |
| 2002-08-13 | $12.40 | $12.40 | 12,105 | — | — |
| 2002-08-12 | $12.40 | $12.40 | 5,675 | — | — |
| 2002-08-09 | $12.40 | $12.40 | 1,365 | — | — |
| 2002-08-08 | $13.00 | $13.00 | 6,295 | — | — |
| 2002-08-07 | $13.60 | $13.60 | 610 | — | — |
| 2002-08-06 | $13.80 | $13.80 | 7,190 | — | — |
| 2002-08-05 | $13.00 | $13.00 | 2,565 | — | — |
| 2002-08-02 | $13.40 | $13.40 | 2,920 | — | — |
| 2002-08-01 | $13.40 | $13.40 | 5,880 | — | — |
| 2002-07-31 | $13.60 | $13.60 | 4,965 | — | — |
| 2002-07-30 | $13.80 | $13.80 | 4,750 | — | — |
| 2002-07-29 | $14.00 | $14.00 | 8,760 | — | — |
| 2002-07-26 | $13.80 | $13.80 | 1,660 | — | — |
| 2002-07-25 | $14.00 | $14.00 | 13,495 | — | — |
| 2002-07-24 | $17.00 | $17.00 | 16,485 | — | — |
| 2002-07-23 | $15.00 | $15.00 | 2,980 | — | — |
| 2002-07-22 | $16.80 | $16.80 | 6,575 | — | — |
| 2002-07-19 | $19.40 | $19.40 | 22,340 | — | — |
| 2002-07-18 | $15.20 | $15.20 | 14,550 | — | — |
| 2002-07-17 | $15.60 | $15.60 | 11,220 | — | — |
| 2002-07-16 | $17.00 | $17.00 | 8,785 | — | — |
| 2002-07-15 | $19.20 | $19.20 | 3,290 | — | — |
| 2002-07-12 | $19.40 | $19.40 | 1,735 | — | — |
| 2002-07-11 | $19.40 | $19.40 | 3,450 | — | — |
| 2002-07-10 | $19.40 | $19.40 | 6,045 | — | — |
| 2002-07-09 | $19.80 | $19.80 | 4,020 | — | — |
| 2002-07-08 | $20.60 | $20.60 | 2,640 | — | — |
| 2002-07-05 | $20.80 | $20.80 | 1,170 | — | — |
| 2002-07-03 | $20.80 | $20.80 | 4,665 | — | — |
| 2002-07-02 | $21.80 | $21.80 | 4,010 | — | — |
| 2002-07-01 | $22.40 | $22.40 | 2,040 | — | — |
| 2002-06-28 | $22.00 | $22.00 | 1,045 | — | — |
| 2002-06-27 | $22.00 | $22.00 | 3,800 | — | — |
| 2002-06-26 | $21.00 | $21.00 | 2,495 | — | — |
| 2002-06-25 | $22.00 | $22.00 | 1,590 | — | — |
| 2002-06-24 | $23.80 | $23.80 | 5,650 | — | — |
| 2002-06-21 | $24.00 | $24.00 | 6,645 | — | — |
| 2002-06-20 | $25.40 | $25.40 | 3,660 | — | — |
| 2002-06-19 | $25.60 | $25.60 | 3,010 | — | — |
| 2002-06-18 | $25.80 | $25.80 | 2,315 | — | — |
| 2002-06-17 | $26.80 | $26.80 | 2,500 | — | — |
| 2002-06-14 | $25.40 | $25.40 | 8,095 | — | — |
| 2002-06-13 | $25.80 | $25.80 | 2,900 | — | — |
| 2002-06-12 | $26.60 | $26.60 | 1,865 | — | — |
| 2002-06-11 | $29.60 | $29.60 | 3,300 | — | — |
| 2002-06-10 | $28.80 | $28.80 | 2,120 | — | — |
| 2002-06-07 | $28.60 | $28.60 | 2,605 | — | — |
| 2002-06-06 | $31.80 | $31.80 | 9,120 | — | — |
| 2002-06-05 | $31.60 | $31.60 | 15,535 | — | — |
| 2002-06-04 | $24.80 | $24.80 | 7,235 | — | — |
| 2002-06-03 | $24.60 | $24.60 | 36,745 | — | — |
| 2002-05-31 | $31.80 | $31.80 | 9,245 | — | — |
| 2002-05-30 | $32.80 | $32.80 | 5,205 | — | — |
| 2002-05-29 | $34.00 | $34.00 | 3,930 | — | — |
| 2002-05-28 | $34.80 | $34.80 | 3,015 | — | — |
| 2002-05-24 | $34.20 | $34.20 | 1,535 | — | — |
| 2002-05-23 | $34.60 | $34.60 | 5,965 | — | — |
| 2002-05-22 | $34.00 | $34.00 | 4,915 | — | — |
| 2002-05-21 | $34.20 | $34.20 | 4,165 | — | — |
| 2002-05-20 | $34.80 | $34.80 | 4,535 | — | — |
| 2002-05-17 | $36.00 | $36.00 | 920 | — | — |
| 2002-05-16 | $34.80 | $34.80 | 2,455 | — | — |
| 2002-05-15 | $35.00 | $35.00 | 7,110 | — | — |
| 2002-05-14 | $36.00 | $36.00 | 9,010 | — | — |
| 2002-05-13 | $35.60 | $35.60 | 3,910 | — | — |
| 2002-05-10 | $36.00 | $36.00 | 1,490 | — | — |
| 2002-05-09 | $37.00 | $37.00 | 2,325 | — | — |
| 2002-05-08 | $37.60 | $37.60 | 2,435 | — | — |
| 2002-05-07 | $34.40 | $34.40 | 4,405 | — | — |
| 2002-05-06 | $36.00 | $36.00 | 5,145 | — | — |
| 2002-05-03 | $37.80 | $37.80 | 3,780 | — | — |
| 2002-05-02 | $38.00 | $38.00 | 2,940 | — | — |
| 2002-05-01 | $38.20 | $38.20 | 7,905 | — | — |
| 2002-04-30 | $40.00 | $40.00 | 8,435 | — | — |
| 2002-04-29 | $40.60 | $40.60 | 6,215 | — | — |
| 2002-04-26 | $42.00 | $42.00 | 7,260 | — | — |
| 2002-04-25 | $42.80 | $42.80 | 5,165 | — | — |
| 2002-04-24 | $43.40 | $43.40 | 3,055 | — | — |
| 2002-04-23 | $42.60 | $42.60 | 3,970 | — | — |
| 2002-04-22 | $42.60 | $42.60 | 9,080 | — | — |
| 2002-04-19 | $43.40 | $43.40 | 7,190 | — | — |
| 2002-04-18 | $44.40 | $44.40 | 22,380 | — | — |
| 2002-04-17 | $43.40 | $43.40 | 29,000 | — | — |
| 2002-04-16 | $42.00 | $42.00 | 31,665 | — | — |
| 2002-04-15 | $43.40 | $43.40 | 12,380 | — | — |
| 2002-04-12 | $41.20 | $41.20 | 4,840 | — | — |
| 2002-04-11 | $42.60 | $42.60 | 16,570 | — | — |
| 2002-04-10 | $44.40 | $44.40 | 19,470 | — | — |
| 2002-04-09 | $46.00 | $46.00 | 33,265 | — | — |
| 2002-04-08 | $53.60 | $53.60 | 12,265 | — | — |
| 2002-04-05 | $55.20 | $55.20 | 9,655 | — | — |
| 2002-04-04 | $57.20 | $57.20 | 9,685 | — | — |
| 2002-04-03 | $60.80 | $60.80 | 5,550 | — | — |
| 2002-04-02 | $64.40 | $64.40 | 3,200 | — | — |
| 2002-04-01 | $65.40 | $65.40 | 3,565 | — | — |
| 2002-03-28 | $69.40 | $69.40 | 3,910 | — | — |
| 2002-03-27 | $70.00 | $70.00 | 3,865 | — | — |
| 2002-03-26 | $70.00 | $70.00 | 4,200 | — | — |
| 2002-03-25 | $70.40 | $70.40 | 6,545 | — | — |
| 2002-03-22 | $73.80 | $73.80 | 4,375 | — | — |
| 2002-03-21 | $74.60 | $74.60 | 1,500 | — | — |
| 2002-03-20 | $74.60 | $74.60 | 2,210 | — | — |
| 2002-03-19 | $77.20 | $77.20 | 6,675 | — | — |
| 2002-03-18 | $79.20 | $79.20 | 5,170 | — | — |
| 2002-03-15 | $75.60 | $75.60 | 2,770 | — | — |
| 2002-03-14 | $74.00 | $74.00 | 3,180 | — | — |
| 2002-03-13 | $75.40 | $75.40 | 5,755 | — | — |
| 2002-03-12 | $77.80 | $77.80 | 9,995 | — | — |
| 2002-03-11 | $80.40 | $80.40 | 5,110 | — | — |
| 2002-03-08 | $82.40 | $82.40 | 1,755 | — | — |
| 2002-03-07 | $80.80 | $80.80 | 5,265 | — | — |
| 2002-03-06 | $82.80 | $82.80 | 6,330 | — | — |
| 2002-03-05 | $86.40 | $86.40 | 12,240 | — | — |
| 2002-03-04 | $82.00 | $82.00 | 10,855 | — | — |
| 2002-03-01 | $75.00 | $75.00 | 6,600 | — | — |
| 2002-02-28 | $73.80 | $73.80 | 14,450 | — | — |
| 2002-02-27 | $79.20 | $79.20 | 7,510 | — | — |
| 2002-02-26 | $80.40 | $80.40 | 4,600 | — | — |
| 2002-02-25 | $79.00 | $79.00 | 5,145 | — | — |
| 2002-02-22 | $80.80 | $80.80 | 9,265 | — | — |
| 2002-02-21 | $83.00 | $83.00 | 10,765 | — | — |
| 2002-02-20 | $78.40 | $78.40 | 7,010 | — | — |
| 2002-02-19 | $78.20 | $78.20 | 17,710 | — | — |
| 2002-02-15 | $88.40 | $88.40 | 8,190 | — | — |
| 2002-02-14 | $84.00 | $84.00 | 10,875 | — | — |
| 2002-02-13 | $86.20 | $86.20 | 20,540 | — | — |
| 2002-02-12 | $77.40 | $77.40 | 11,595 | — | — |
| 2002-02-11 | $77.00 | $77.00 | 22,475 | — | — |
| 2002-02-08 | $67.00 | $67.00 | 8,920 | — | — |
| 2002-02-07 | $67.20 | $67.20 | 10,460 | — | — |
| 2002-02-06 | $71.20 | $71.20 | 7,920 | — | — |
| 2002-02-05 | $72.00 | $72.00 | 19,400 | — | — |
| 2002-02-04 | $78.00 | $78.00 | 12,495 | — | — |
| 2002-02-01 | $83.40 | $83.40 | 4,210 | — | — |
| 2002-01-31 | $85.00 | $85.00 | 8,895 | — | — |
| 2002-01-30 | $87.20 | $87.20 | 8,390 | — | — |
| 2002-01-29 | $91.20 | $91.20 | 8,230 | — | — |
| 2002-01-28 | $97.00 | $97.00 | 15,435 | — | — |
| 2002-01-25 | $100.00 | $100.00 | 17,480 | — | — |
| 2002-01-24 | $98.60 | $98.60 | 10,465 | — | — |
| 2002-01-23 | $94.60 | $94.60 | 11,470 | — | — |
| 2002-01-22 | $89.40 | $89.40 | 14,205 | — | — |
| 2002-01-18 | $89.40 | $89.40 | 13,850 | — | — |
| 2002-01-17 | $86.40 | $86.40 | 11,680 | — | — |
| 2002-01-16 | $87.00 | $87.00 | 17,355 | — | — |
| 2002-01-15 | $94.60 | $94.60 | 32,175 | — | — |
| 2002-01-14 | $94.80 | $94.80 | 23,140 | — | — |
| 2002-01-11 | $102.00 | $102.00 | 6,655 | — | — |
| 2002-01-10 | $105.00 | $105.00 | 19,870 | — | — |
| 2002-01-09 | $109.00 | $109.00 | 28,265 | — | — |
| 2002-01-08 | $112.20 | $112.20 | 31,195 | — | — |
| 2002-01-07 | $107.00 | $107.00 | 24,770 | — | — |
| 2002-01-04 | $103.60 | $103.60 | 28,415 | — | — |
| 2002-01-03 | $102.60 | $102.60 | 83,630 | — | — |
| 2002-01-02 | $115.40 | $115.40 | 127,985 | — | — |