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 | $6.81 | $28.08 | 2,847,300 | — | — |
| 2002-12-30 | $6.74 | $27.79 | 2,041,600 | — | — |
| 2002-12-27 | $6.60 | $27.21 | 1,781,800 | — | — |
| 2002-12-26 | $6.71 | $27.67 | 1,559,200 | — | — |
| 2002-12-24 | $6.63 | $27.34 | 788,300 | — | — |
| 2002-12-23 | $6.64 | $27.38 | 2,172,200 | — | — |
| 2002-12-20 | $6.80 | $28.04 | 3,932,700 | — | — |
| 2002-12-19 | $6.64 | $27.38 | 3,217,800 | — | — |
| 2002-12-18 | $6.91 | $28.49 | 3,314,200 | — | — |
| 2002-12-17 | $7.33 | $30.22 | 1,163,000 | — | — |
| 2002-12-16 | $7.48 | $30.84 | 1,577,600 | — | — |
| 2002-12-13 | $7.12 | $29.36 | 984,600 | — | — |
| 2002-12-12 | $7.28 | $30.02 | 1,074,400 | — | — |
| 2002-12-11 | $7.40 | $30.51 | 1,271,800 | — | — |
| 2002-12-10 | $7.47 | $30.80 | 1,452,500 | — | — |
| 2002-12-09 | $7.20 | $29.69 | 1,228,700 | — | — |
| 2002-12-06 | $7.51 | $30.96 | 1,568,800 | — | — |
| 2002-12-05 | $7.69 | $31.71 | 1,327,700 | — | — |
| 2002-12-04 | $7.65 | $31.54 | 2,472,200 | — | — |
| 2002-12-03 | $7.76 | $31.99 | 2,078,500 | — | — |
| 2002-12-02 | $8.20 | $33.81 | 2,423,500 | — | — |
| 2002-11-29 | $8.24 | $33.97 | 1,760,000 | — | — |
| 2002-11-27 | $8.20 | $33.81 | 2,974,700 | — | — |
| 2002-11-26 | $7.88 | $32.49 | 1,795,200 | — | — |
| 2002-11-25 | $7.98 | $32.90 | 3,139,400 | — | — |
| 2002-11-22 | $8.02 | $33.07 | 8,340,700 | — | — |
| 2002-11-21 | $7.52 | $31.01 | 3,838,300 | — | — |
| 2002-11-20 | $7.00 | $28.86 | 1,747,300 | — | — |
| 2002-11-19 | $6.93 | $28.57 | 1,444,400 | — | — |
| 2002-11-18 | $6.97 | $28.74 | 1,815,100 | — | — |
| 2002-11-15 | $6.95 | $28.65 | 1,590,100 | — | — |
| 2002-11-14 | $7.10 | $29.27 | 982,400 | — | — |
| 2002-11-13 | $6.93 | $28.57 | 2,526,800 | — | — |
| 2002-11-12 | $6.87 | $27.83 | 2,517,000 | — | — |
| 2002-11-11 | $6.81 | $27.59 | 1,508,100 | — | — |
| 2002-11-08 | $7.13 | $28.88 | 1,820,800 | — | — |
| 2002-11-07 | $7.56 | $30.63 | 2,247,400 | — | — |
| 2002-11-06 | $7.61 | $30.83 | 2,416,700 | — | — |
| 2002-11-05 | $7.34 | $29.73 | 2,930,500 | — | — |
| 2002-11-04 | $7.26 | $29.41 | 5,057,900 | — | — |
| 2002-11-01 | $6.81 | $27.59 | 5,498,100 | — | — |
| 2002-10-31 | $7.10 | $28.76 | 9,665,500 | — | — |
| 2002-10-30 | $8.11 | $32.85 | 6,624,000 | — | — |
| 2002-10-29 | $8.82 | $35.73 | 1,194,700 | — | — |
| 2002-10-28 | $9.25 | $37.47 | 1,234,000 | — | — |
| 2002-10-25 | $9.06 | $36.70 | 1,397,200 | — | — |
| 2002-10-24 | $9.26 | $37.51 | 1,115,700 | — | — |
| 2002-10-23 | $9.32 | $37.76 | 1,231,200 | — | — |
| 2002-10-22 | $9.36 | $37.92 | 2,368,300 | — | — |
| 2002-10-21 | $8.68 | $35.16 | 2,132,700 | — | — |
| 2002-10-18 | $8.37 | $33.91 | 1,550,700 | — | — |
| 2002-10-17 | $8.67 | $35.12 | 1,148,400 | — | — |
| 2002-10-16 | $8.21 | $33.26 | 1,442,000 | — | — |
| 2002-10-15 | $8.97 | $36.34 | 1,282,300 | — | — |
| 2002-10-14 | $8.12 | $32.89 | 1,692,700 | — | — |
| 2002-10-11 | $8.16 | $33.06 | 1,532,100 | — | — |
| 2002-10-10 | $7.34 | $29.73 | 2,068,400 | — | — |
| 2002-10-09 | $7.11 | $28.80 | 1,711,100 | — | — |
| 2002-10-08 | $7.80 | $31.60 | 1,546,300 | — | — |
| 2002-10-07 | $7.90 | $32.00 | 1,556,600 | — | — |
| 2002-10-04 | $8.34 | $33.79 | 1,795,900 | — | — |
| 2002-10-03 | $8.46 | $34.27 | 1,529,700 | — | — |
| 2002-10-02 | $8.60 | $34.84 | 2,354,400 | — | — |
| 2002-10-01 | $9.34 | $37.84 | 2,387,500 | — | — |
| 2002-09-30 | $8.89 | $36.01 | 2,087,900 | — | — |
| 2002-09-27 | $8.95 | $36.26 | 2,258,800 | — | — |
| 2002-09-26 | $9.22 | $37.35 | 2,349,700 | — | — |
| 2002-09-25 | $8.77 | $35.53 | 3,992,100 | — | — |
| 2002-09-24 | $8.49 | $34.39 | 3,958,600 | — | — |
| 2002-09-23 | $9.07 | $36.74 | 4,048,000 | — | — |
| 2002-09-20 | $10.19 | $41.28 | 2,151,200 | — | — |
| 2002-09-19 | $10.59 | $42.90 | 2,264,000 | — | — |
| 2002-09-18 | $10.94 | $44.32 | 4,293,400 | — | — |
| 2002-09-17 | $11.68 | $47.32 | 3,082,900 | — | — |
| 2002-09-16 | $12.42 | $50.31 | 952,400 | — | — |
| 2002-09-13 | $12.46 | $50.48 | 1,593,900 | — | — |
| 2002-09-12 | $12.75 | $51.65 | 1,067,200 | — | — |
| 2002-09-11 | $13.08 | $52.99 | 979,500 | — | — |
| 2002-09-10 | $13.09 | $53.03 | 2,407,600 | — | — |
| 2002-09-09 | $12.74 | $51.61 | 2,425,800 | — | — |
| 2002-09-06 | $12.72 | $51.53 | 1,168,600 | — | — |
| 2002-09-05 | $12.69 | $51.41 | 1,080,800 | — | — |
| 2002-09-04 | $12.87 | $52.14 | 1,802,500 | — | — |
| 2002-09-03 | $12.61 | $51.08 | 2,174,000 | — | — |
| 2002-08-30 | $13.52 | $54.77 | 1,012,000 | — | — |
| 2002-08-29 | $14.03 | $56.84 | 1,152,700 | — | — |
| 2002-08-28 | $14.11 | $57.16 | 944,900 | — | — |
| 2002-08-27 | $14.67 | $59.43 | 712,300 | — | — |
| 2002-08-26 | $14.76 | $59.79 | 1,026,000 | — | — |
| 2002-08-23 | $14.78 | $59.87 | 1,002,700 | — | — |
| 2002-08-22 | $14.60 | $59.14 | 1,110,700 | — | — |
| 2002-08-21 | $14.44 | $58.50 | 1,775,300 | — | — |
| 2002-08-20 | $14.10 | $57.12 | 1,591,000 | — | — |
| 2002-08-19 | $14.50 | $58.74 | 2,049,500 | — | — |
| 2002-08-16 | $14.55 | $58.94 | 2,266,800 | — | — |
| 2002-08-15 | $14.58 | $59.06 | 2,188,900 | — | — |
| 2002-08-14 | $14.38 | $58.25 | 3,716,600 | — | — |
| 2002-08-13 | $14.79 | $59.91 | 1,802,200 | — | — |
| 2002-08-12 | $15.20 | $61.09 | 1,543,700 | — | — |
| 2002-08-09 | $15.99 | $64.26 | 1,013,300 | — | — |
| 2002-08-08 | $16.04 | $64.46 | 898,000 | — | — |
| 2002-08-07 | $15.61 | $62.74 | 1,504,700 | — | — |
| 2002-08-06 | $15.67 | $62.98 | 2,006,500 | — | — |
| 2002-08-05 | $14.92 | $59.96 | 1,470,200 | — | — |
| 2002-08-02 | $15.71 | $63.14 | 1,635,800 | — | — |
| 2002-08-01 | $17.40 | $69.93 | 1,271,300 | — | — |
| 2002-07-31 | $17.44 | $70.09 | 784,500 | — | — |
| 2002-07-30 | $17.55 | $70.53 | 1,674,900 | — | — |
| 2002-07-29 | $17.85 | $71.74 | 1,700,700 | — | — |
| 2002-07-26 | $16.45 | $66.11 | 1,344,800 | — | — |
| 2002-07-25 | $17.01 | $68.36 | 1,821,500 | — | — |
| 2002-07-24 | $16.96 | $68.16 | 2,247,100 | — | — |
| 2002-07-23 | $15.25 | $61.29 | 2,526,000 | — | — |
| 2002-07-22 | $15.85 | $63.70 | 2,025,000 | — | — |
| 2002-07-19 | $16.01 | $64.34 | 1,705,000 | — | — |
| 2002-07-18 | $15.91 | $63.94 | 904,600 | — | — |
| 2002-07-17 | $16.30 | $65.51 | 1,223,100 | — | — |
| 2002-07-16 | $16.54 | $66.47 | 1,491,600 | — | — |
| 2002-07-15 | $16.75 | $67.32 | 2,608,000 | — | — |
| 2002-07-12 | $16.71 | $67.16 | 2,281,200 | — | — |
| 2002-07-11 | $16.88 | $67.84 | 2,018,700 | — | — |
| 2002-07-10 | $16.93 | $68.04 | 1,531,200 | — | — |
| 2002-07-09 | $17.55 | $70.53 | 969,600 | — | — |
| 2002-07-08 | $18.30 | $73.55 | 1,043,800 | — | — |
| 2002-07-05 | $18.52 | $74.43 | 1,138,000 | — | — |
| 2002-07-03 | $17.59 | $70.69 | 1,606,700 | — | — |
| 2002-07-02 | $17.68 | $71.06 | 1,973,600 | — | — |
| 2002-07-01 | $18.16 | $72.99 | 2,029,400 | — | — |
| 2002-06-28 | $18.71 | $75.20 | 1,426,700 | — | — |
| 2002-06-27 | $18.50 | $74.35 | 1,062,700 | — | — |
| 2002-06-26 | $18.75 | $75.36 | 1,111,400 | — | — |
| 2002-06-25 | $18.77 | $75.44 | 1,205,100 | — | — |
| 2002-06-24 | $18.97 | $76.24 | 1,056,200 | — | — |
| 2002-06-21 | $19.11 | $76.80 | 1,151,800 | — | — |
| 2002-06-20 | $18.78 | $75.48 | 2,269,000 | — | — |
| 2002-06-19 | $19.84 | $79.74 | 2,853,500 | — | — |
| 2002-06-18 | $20.00 | $80.38 | 1,808,000 | — | — |
| 2002-06-17 | $19.44 | $78.13 | 2,698,300 | — | — |
| 2002-06-14 | $19.25 | $77.37 | 1,566,700 | — | — |
| 2002-06-13 | $19.45 | $78.17 | 1,548,400 | — | — |
| 2002-06-12 | $20.24 | $81.34 | 2,328,700 | — | — |
| 2002-06-11 | $20.29 | $81.55 | 765,300 | — | — |
| 2002-06-10 | $21.00 | $84.40 | 856,000 | — | — |
| 2002-06-07 | $20.85 | $83.80 | 843,500 | — | — |
| 2002-06-06 | $20.85 | $83.80 | 1,156,400 | — | — |
| 2002-06-05 | $21.35 | $85.81 | 1,027,800 | — | — |
| 2002-06-04 | $20.57 | $82.67 | 1,606,700 | — | — |
| 2002-06-03 | $21.34 | $85.77 | 943,300 | — | — |
| 2002-05-31 | $21.92 | $88.10 | 877,100 | — | — |
| 2002-05-30 | $21.85 | $87.82 | 1,000,400 | — | — |
| 2002-05-29 | $22.16 | $89.06 | 669,900 | — | — |
| 2002-05-28 | $22.24 | $89.38 | 663,400 | — | — |
| 2002-05-24 | $22.56 | $90.67 | 793,000 | — | — |
| 2002-05-23 | $22.76 | $91.47 | 905,900 | — | — |
| 2002-05-22 | $22.41 | $90.07 | 966,100 | — | — |
| 2002-05-21 | $22.36 | $89.86 | 1,254,800 | — | — |
| 2002-05-20 | $22.51 | $90.47 | 697,700 | — | — |
| 2002-05-17 | $22.46 | $90.27 | 849,100 | — | — |
| 2002-05-16 | $22.22 | $89.30 | 1,534,300 | — | — |
| 2002-05-15 | $22.75 | $91.43 | 934,100 | — | — |
| 2002-05-14 | $22.49 | $90.39 | 671,100 | — | — |
| 2002-05-13 | $21.62 | $86.89 | 570,200 | — | — |
| 2002-05-10 | $21.76 | $86.97 | 785,800 | — | — |
| 2002-05-09 | $22.05 | $88.13 | 958,500 | — | — |
| 2002-05-08 | $22.11 | $88.37 | 939,500 | — | — |
| 2002-05-07 | $21.62 | $86.41 | 1,200,000 | — | — |
| 2002-05-06 | $21.46 | $85.77 | 913,800 | — | — |
| 2002-05-03 | $22.35 | $89.33 | 1,036,400 | — | — |
| 2002-05-02 | $22.95 | $91.73 | 1,673,200 | — | — |
| 2002-05-01 | $22.31 | $89.17 | 829,000 | — | — |
| 2002-04-30 | $22.25 | $88.93 | 1,126,700 | — | — |
| 2002-04-29 | $21.79 | $87.09 | 855,300 | — | — |
| 2002-04-26 | $22.74 | $90.89 | 1,106,100 | — | — |
| 2002-04-25 | $22.80 | $91.13 | 1,189,200 | — | — |
| 2002-04-24 | $23.29 | $93.09 | 3,505,900 | — | — |
| 2002-04-23 | $22.70 | $90.73 | 959,100 | — | — |
| 2002-04-22 | $22.78 | $91.05 | 990,000 | — | — |
| 2002-04-19 | $22.93 | $91.65 | 816,300 | — | — |
| 2002-04-18 | $22.73 | $90.85 | 964,900 | — | — |
| 2002-04-17 | $23.25 | $92.93 | 848,200 | — | — |
| 2002-04-16 | $23.70 | $94.73 | 827,200 | — | — |
| 2002-04-15 | $22.76 | $90.97 | 996,400 | — | — |
| 2002-04-12 | $22.97 | $91.81 | 1,122,200 | — | — |
| 2002-04-11 | $22.62 | $90.41 | 906,600 | — | — |
| 2002-04-10 | $23.54 | $94.09 | 1,705,100 | — | — |
| 2002-04-09 | $22.69 | $90.69 | 1,015,200 | — | — |
| 2002-04-08 | $22.96 | $91.77 | 1,399,200 | — | — |
| 2002-04-05 | $23.01 | $91.97 | 1,921,300 | — | — |
| 2002-04-04 | $22.10 | $88.33 | 2,153,700 | — | — |
| 2002-04-03 | $22.11 | $88.37 | 2,215,000 | — | — |
| 2002-04-02 | $23.08 | $92.25 | 1,870,600 | — | — |
| 2002-04-01 | $23.70 | $94.73 | 2,911,000 | — | — |
| 2002-03-28 | $25.57 | $102.20 | 1,121,100 | — | — |
| 2002-03-27 | $25.20 | $100.72 | 1,446,300 | — | — |
| 2002-03-26 | $24.63 | $98.44 | 1,556,900 | — | — |
| 2002-03-25 | $23.79 | $95.08 | 1,300,200 | — | — |
| 2002-03-22 | $24.66 | $98.56 | 1,400,400 | — | — |
| 2002-03-21 | $24.96 | $99.76 | 2,242,200 | — | — |
| 2002-03-20 | $25.40 | $101.52 | 5,525,700 | — | — |
| 2002-03-19 | $27.95 | $111.71 | 1,424,700 | — | — |
| 2002-03-18 | $27.44 | $109.67 | 1,701,200 | — | — |
| 2002-03-15 | $27.51 | $109.95 | 1,232,200 | — | — |
| 2002-03-14 | $27.65 | $110.51 | 1,936,900 | — | — |
| 2002-03-13 | $27.55 | $110.11 | 1,460,600 | — | — |
| 2002-03-12 | $28.31 | $113.15 | 1,127,300 | — | — |
| 2002-03-11 | $28.21 | $112.75 | 905,900 | — | — |
| 2002-03-08 | $28.08 | $112.23 | 850,600 | — | — |
| 2002-03-07 | $27.89 | $111.47 | 1,452,800 | — | — |
| 2002-03-06 | $27.84 | $111.27 | 685,700 | — | — |
| 2002-03-05 | $27.12 | $108.39 | 929,600 | — | — |
| 2002-03-04 | $27.89 | $111.47 | 1,326,800 | — | — |
| 2002-03-01 | $26.99 | $107.87 | 1,484,000 | — | — |
| 2002-02-28 | $27.50 | $109.91 | 1,099,400 | — | — |
| 2002-02-27 | $27.54 | $110.07 | 2,270,600 | — | — |
| 2002-02-26 | $28.04 | $112.07 | 3,539,600 | — | — |
| 2002-02-25 | $26.43 | $105.64 | 1,459,400 | — | — |
| 2002-02-22 | $25.14 | $100.48 | 1,497,100 | — | — |
| 2002-02-21 | $25.21 | $100.76 | 1,720,000 | — | — |
| 2002-02-20 | $24.20 | $96.72 | 1,020,200 | — | — |
| 2002-02-19 | $23.97 | $95.80 | 551,500 | — | — |
| 2002-02-15 | $24.68 | $98.64 | 1,046,700 | — | — |
| 2002-02-14 | $24.34 | $97.28 | 939,600 | — | — |
| 2002-02-13 | $24.81 | $99.16 | 847,600 | — | — |
| 2002-02-12 | $24.58 | $97.76 | 1,086,600 | — | — |
| 2002-02-11 | $24.49 | $97.40 | 1,889,600 | — | — |
| 2002-02-08 | $23.46 | $93.31 | 2,973,900 | — | — |
| 2002-02-07 | $21.40 | $85.11 | 1,174,300 | — | — |
| 2002-02-06 | $21.29 | $84.68 | 1,107,300 | — | — |
| 2002-02-05 | $22.32 | $88.77 | 1,188,100 | — | — |
| 2002-02-04 | $22.90 | $91.08 | 866,000 | — | — |
| 2002-02-01 | $23.69 | $94.22 | 895,200 | — | — |
| 2002-01-31 | $23.88 | $94.98 | 897,200 | — | — |
| 2002-01-30 | $23.53 | $93.59 | 1,224,400 | — | — |
| 2002-01-29 | $23.15 | $92.08 | 1,649,600 | — | — |
| 2002-01-28 | $23.74 | $94.42 | 562,300 | — | — |
| 2002-01-25 | $23.34 | $92.83 | 1,156,100 | — | — |
| 2002-01-24 | $22.97 | $91.36 | 1,450,200 | — | — |
| 2002-01-23 | $22.18 | $88.22 | 1,521,800 | — | — |
| 2002-01-22 | $22.02 | $87.58 | 1,380,100 | — | — |
| 2002-01-18 | $22.10 | $87.90 | 1,307,400 | — | — |
| 2002-01-17 | $21.76 | $86.55 | 2,916,500 | — | — |
| 2002-01-16 | $21.78 | $86.63 | 1,759,000 | — | — |
| 2002-01-15 | $22.85 | $90.88 | 1,290,200 | — | — |
| 2002-01-14 | $23.51 | $93.51 | 668,800 | — | — |
| 2002-01-11 | $24.23 | $96.37 | 1,004,700 | — | — |
| 2002-01-10 | $24.34 | $96.81 | 1,290,300 | — | — |
| 2002-01-09 | $24.77 | $98.52 | 770,200 | — | — |
| 2002-01-08 | $24.50 | $97.44 | 553,200 | — | — |
| 2002-01-07 | $24.79 | $98.60 | 1,786,800 | — | — |
| 2002-01-04 | $24.38 | $96.97 | 1,050,100 | — | — |
| 2002-01-03 | $23.80 | $94.66 | 1,006,000 | — | — |
| 2002-01-02 | $23.94 | $95.22 | 620,000 | — | — |