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
- 1972-06-01 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 | $9.36 | $20.52 | 5,978,800 | — | — |
| 2002-12-30 | $9.25 | $20.29 | 5,471,400 | — | — |
| 2002-12-27 | $9.20 | $20.18 | 3,927,800 | — | — |
| 2002-12-26 | $9.48 | $20.78 | 3,151,400 | — | — |
| 2002-12-24 | $9.66 | $21.19 | 2,086,200 | — | — |
| 2002-12-23 | $9.64 | $21.14 | 7,502,400 | — | — |
| 2002-12-20 | $9.54 | $20.92 | 21,892,000 | — | — |
| 2002-12-19 | $9.75 | $21.38 | 15,081,400 | — | — |
| 2002-12-18 | $10.49 | $23.00 | 32,846,000 | — | — |
| 2002-12-17 | $10.18 | $22.32 | 9,815,600 | — | — |
| 2002-12-16 | $10.13 | $22.21 | 9,647,400 | — | — |
| 2002-12-13 | $9.88 | $21.66 | 14,131,600 | — | — |
| 2002-12-12 | $10.00 | $21.93 | 34,595,200 | — | — |
| 2002-12-11 | $10.20 | $22.37 | 22,463,200 | — | — |
| 2002-12-10 | $9.92 | $21.75 | 9,735,800 | — | — |
| 2002-12-09 | $9.75 | $21.38 | 6,238,200 | — | — |
| 2002-12-06 | $10.10 | $22.14 | 5,872,000 | — | — |
| 2002-12-05 | $9.96 | $21.85 | 5,740,800 | — | — |
| 2002-12-04 | $9.88 | $21.66 | 13,957,000 | — | — |
| 2002-12-03 | $10.10 | $22.14 | 9,465,400 | — | — |
| 2002-12-02 | $10.39 | $22.79 | 11,351,000 | — | — |
| 2002-11-29 | $10.69 | $23.44 | 15,199,600 | — | — |
| 2002-11-27 | $9.60 | $21.04 | 6,678,800 | — | — |
| 2002-11-26 | $9.31 | $20.41 | 6,764,800 | — | — |
| 2002-11-25 | $9.16 | $20.08 | 6,419,000 | — | — |
| 2002-11-22 | $9.43 | $20.53 | 12,648,800 | — | — |
| 2002-11-21 | $9.56 | $20.82 | 21,850,400 | — | — |
| 2002-11-20 | $9.04 | $19.70 | 6,963,200 | — | — |
| 2002-11-19 | $8.83 | $19.23 | 4,070,600 | — | — |
| 2002-11-18 | $8.90 | $19.39 | 5,358,600 | — | — |
| 2002-11-15 | $8.93 | $19.45 | 9,423,200 | — | — |
| 2002-11-14 | $8.87 | $19.31 | 18,363,200 | — | — |
| 2002-11-13 | $7.79 | $16.97 | 5,583,000 | — | — |
| 2002-11-12 | $7.94 | $17.29 | 4,705,200 | — | — |
| 2002-11-11 | $8.05 | $17.54 | 4,880,800 | — | — |
| 2002-11-08 | $8.29 | $18.06 | 6,086,400 | — | — |
| 2002-11-07 | $8.28 | $18.03 | 11,794,600 | — | — |
| 2002-11-06 | $8.98 | $19.55 | 23,054,600 | — | — |
| 2002-11-05 | $8.14 | $17.74 | 7,759,800 | — | — |
| 2002-11-04 | $8.31 | $18.11 | 14,046,000 | — | — |
| 2002-11-01 | $8.55 | $18.63 | 10,410,200 | — | — |
| 2002-10-31 | $8.09 | $17.63 | 9,575,000 | — | — |
| 2002-10-30 | $7.63 | $16.62 | 4,837,200 | — | — |
| 2002-10-29 | $7.39 | $16.10 | 4,158,600 | — | — |
| 2002-10-28 | $7.45 | $16.22 | 4,220,200 | — | — |
| 2002-10-25 | $7.44 | $16.21 | 4,562,800 | — | — |
| 2002-10-24 | $7.56 | $16.47 | 9,723,600 | — | — |
| 2002-10-23 | $7.84 | $17.08 | 5,130,800 | — | — |
| 2002-10-22 | $7.60 | $16.56 | 4,566,200 | — | — |
| 2002-10-21 | $7.88 | $17.17 | 5,014,200 | — | — |
| 2002-10-18 | $7.67 | $16.70 | 5,796,800 | — | — |
| 2002-10-17 | $7.48 | $16.29 | 4,316,000 | — | — |
| 2002-10-16 | $7.34 | $15.98 | 4,766,600 | — | — |
| 2002-10-15 | $7.50 | $16.34 | 7,642,400 | — | — |
| 2002-10-14 | $7.38 | $16.07 | 4,629,200 | — | — |
| 2002-10-11 | $7.04 | $15.33 | 4,205,800 | — | — |
| 2002-10-10 | $6.83 | $14.88 | 6,007,800 | — | — |
| 2002-10-09 | $6.39 | $13.92 | 7,640,200 | — | — |
| 2002-10-08 | $6.72 | $14.63 | 7,310,200 | — | — |
| 2002-10-07 | $7.00 | $15.25 | 8,388,000 | — | — |
| 2002-10-04 | $7.15 | $15.58 | 7,098,200 | — | — |
| 2002-10-03 | $7.30 | $15.90 | 9,991,400 | — | — |
| 2002-10-02 | $6.99 | $15.23 | 11,582,000 | — | — |
| 2002-10-01 | $7.03 | $15.31 | 8,179,200 | — | — |
| 2002-09-30 | $6.46 | $14.06 | 4,163,200 | — | — |
| 2002-09-27 | $6.60 | $14.37 | 4,040,800 | — | — |
| 2002-09-26 | $6.75 | $14.71 | 3,889,400 | — | — |
| 2002-09-25 | $6.50 | $14.16 | 4,610,600 | — | — |
| 2002-09-24 | $6.19 | $13.49 | 5,716,600 | — | — |
| 2002-09-23 | $6.60 | $14.38 | 5,008,000 | — | — |
| 2002-09-20 | $6.49 | $14.14 | 5,888,000 | — | — |
| 2002-09-19 | $6.60 | $14.38 | 4,332,800 | — | — |
| 2002-09-18 | $6.99 | $15.23 | 4,499,000 | — | — |
| 2002-09-17 | $7.08 | $15.41 | 5,608,800 | — | — |
| 2002-09-16 | $7.30 | $15.90 | 3,681,400 | — | — |
| 2002-09-13 | $7.07 | $15.39 | 2,753,000 | — | — |
| 2002-09-12 | $7.00 | $15.25 | 3,584,200 | — | — |
| 2002-09-11 | $7.18 | $15.63 | 2,593,800 | — | — |
| 2002-09-10 | $7.16 | $15.59 | 3,868,400 | — | — |
| 2002-09-09 | $6.92 | $15.07 | 4,306,000 | — | — |
| 2002-09-06 | $6.92 | $15.08 | 4,373,800 | — | — |
| 2002-09-05 | $6.84 | $14.90 | 5,772,400 | — | — |
| 2002-09-04 | $6.91 | $15.04 | 5,355,400 | — | — |
| 2002-09-03 | $6.90 | $15.03 | 6,743,800 | — | — |
| 2002-08-30 | $7.60 | $16.42 | 4,506,600 | — | — |
| 2002-08-29 | $7.38 | $15.94 | 4,057,200 | — | — |
| 2002-08-28 | $7.48 | $16.15 | 4,367,200 | — | — |
| 2002-08-27 | $7.65 | $16.53 | 5,125,000 | — | — |
| 2002-08-26 | $7.50 | $16.20 | 4,857,400 | — | — |
| 2002-08-23 | $7.34 | $15.86 | 3,830,000 | — | — |
| 2002-08-22 | $7.50 | $16.21 | 4,952,000 | — | — |
| 2002-08-21 | $7.12 | $15.37 | 5,581,400 | — | — |
| 2002-08-20 | $7.05 | $15.22 | 5,783,200 | — | — |
| 2002-08-19 | $7.44 | $16.07 | 4,275,200 | — | — |
| 2002-08-16 | $7.43 | $16.04 | 5,563,800 | — | — |
| 2002-08-15 | $7.56 | $16.34 | 7,931,800 | — | — |
| 2002-08-14 | $7.09 | $15.32 | 5,535,400 | — | — |
| 2002-08-13 | $6.69 | $14.45 | 4,352,600 | — | — |
| 2002-08-12 | $6.83 | $14.75 | 4,345,800 | — | — |
| 2002-08-09 | $6.89 | $14.89 | 4,936,000 | — | — |
| 2002-08-08 | $6.61 | $14.27 | 7,316,800 | — | — |
| 2002-08-07 | $6.09 | $13.16 | 5,406,800 | — | — |
| 2002-08-06 | $6.08 | $13.14 | 4,254,400 | — | — |
| 2002-08-05 | $5.75 | $12.42 | 4,395,000 | — | — |
| 2002-08-02 | $5.98 | $12.92 | 5,738,400 | — | — |
| 2002-08-01 | $6.28 | $13.57 | 6,457,400 | — | — |
| 2002-07-31 | $6.60 | $14.26 | 6,439,200 | — | — |
| 2002-07-30 | $6.80 | $14.69 | 8,051,800 | — | — |
| 2002-07-29 | $6.94 | $14.99 | 6,146,600 | — | — |
| 2002-07-26 | $6.49 | $14.02 | 10,041,800 | — | — |
| 2002-07-25 | $6.27 | $13.55 | 18,469,400 | — | — |
| 2002-07-24 | $5.60 | $12.10 | 20,362,400 | — | — |
| 2002-07-23 | $4.55 | $9.83 | 14,415,600 | — | — |
| 2002-07-22 | $4.99 | $10.77 | 17,280,600 | — | — |
| 2002-07-19 | $5.78 | $12.48 | 8,268,800 | — | — |
| 2002-07-18 | $6.36 | $13.73 | 6,333,200 | — | — |
| 2002-07-17 | $6.43 | $13.88 | 5,802,200 | — | — |
| 2002-07-16 | $6.53 | $14.10 | 7,104,800 | — | — |
| 2002-07-15 | $6.55 | $14.15 | 8,657,200 | — | — |
| 2002-07-12 | $6.76 | $14.61 | 11,489,200 | — | — |
| 2002-07-11 | $6.64 | $14.34 | 10,892,600 | — | — |
| 2002-07-10 | $6.78 | $14.64 | 12,068,800 | — | — |
| 2002-07-09 | $7.06 | $15.26 | 5,812,400 | — | — |
| 2002-07-08 | $7.17 | $15.48 | 7,848,400 | — | — |
| 2002-07-05 | $7.49 | $16.18 | 2,928,800 | — | — |
| 2002-07-03 | $7.20 | $15.56 | 7,654,000 | — | — |
| 2002-07-02 | $7.25 | $15.67 | 12,043,600 | — | — |
| 2002-07-01 | $7.58 | $16.38 | 5,070,800 | — | — |
| 2002-06-28 | $7.97 | $17.22 | 7,448,800 | — | — |
| 2002-06-27 | $7.88 | $17.02 | 7,363,800 | — | — |
| 2002-06-26 | $7.76 | $16.77 | 9,198,000 | — | — |
| 2002-06-25 | $8.04 | $17.37 | 4,248,200 | — | — |
| 2002-06-24 | $8.12 | $17.55 | 4,950,800 | — | — |
| 2002-06-21 | $8.13 | $17.56 | 7,850,600 | — | — |
| 2002-06-20 | $8.28 | $17.88 | 6,414,800 | — | — |
| 2002-06-19 | $8.39 | $18.12 | 3,653,200 | — | — |
| 2002-06-18 | $8.48 | $18.31 | 5,700,200 | — | — |
| 2002-06-17 | $8.54 | $18.45 | 6,645,800 | — | — |
| 2002-06-14 | $8.40 | $18.15 | 5,140,000 | — | — |
| 2002-06-13 | $8.55 | $18.48 | 5,472,400 | — | — |
| 2002-06-12 | $8.50 | $18.37 | 7,474,000 | — | — |
| 2002-06-11 | $8.25 | $17.82 | 6,117,000 | — | — |
| 2002-06-10 | $8.54 | $18.45 | 4,038,400 | — | — |
| 2002-06-07 | $8.84 | $19.10 | 6,268,800 | — | — |
| 2002-06-06 | $8.81 | $19.04 | 4,231,200 | — | — |
| 2002-06-05 | $8.89 | $19.21 | 5,945,400 | — | — |
| 2002-06-04 | $8.96 | $19.36 | 7,812,600 | — | — |
| 2002-06-03 | $9.17 | $19.67 | 5,275,800 | — | — |
| 2002-05-31 | $9.28 | $19.91 | 6,323,800 | — | — |
| 2002-05-30 | $9.25 | $19.84 | 9,331,200 | — | — |
| 2002-05-29 | $9.36 | $20.09 | 26,839,200 | — | — |
| 2002-05-28 | $9.68 | $20.76 | 9,309,800 | — | — |
| 2002-05-24 | $9.55 | $20.50 | 8,375,000 | — | — |
| 2002-05-23 | $9.70 | $20.82 | 28,459,800 | — | — |
| 2002-05-22 | $9.00 | $19.31 | 11,119,200 | — | — |
| 2002-05-21 | $8.72 | $18.70 | 10,645,800 | — | — |
| 2002-05-20 | $8.62 | $18.50 | 4,481,800 | — | — |
| 2002-05-17 | $8.52 | $18.27 | 8,887,800 | — | — |
| 2002-05-16 | $8.38 | $17.98 | 3,815,200 | — | — |
| 2002-05-15 | $8.38 | $17.97 | 9,545,600 | — | — |
| 2002-05-14 | $8.41 | $18.05 | 7,490,800 | — | — |
| 2002-05-13 | $8.49 | $18.22 | 4,644,600 | — | — |
| 2002-05-10 | $8.30 | $17.81 | 6,542,800 | — | — |
| 2002-05-09 | $8.18 | $17.56 | 5,998,000 | — | — |
| 2002-05-08 | $8.19 | $17.58 | 8,636,800 | — | — |
| 2002-05-07 | $7.89 | $16.93 | 7,103,800 | — | — |
| 2002-05-06 | $7.76 | $16.65 | 8,780,800 | — | — |
| 2002-05-03 | $8.39 | $18.01 | 8,385,600 | — | — |
| 2002-05-02 | $8.70 | $18.66 | 4,315,000 | — | — |
| 2002-05-01 | $8.71 | $18.68 | 4,113,800 | — | — |
| 2002-04-30 | $8.50 | $18.23 | 6,507,000 | — | — |
| 2002-04-29 | $8.59 | $18.43 | 4,803,600 | — | — |
| 2002-04-26 | $8.74 | $18.76 | 4,341,400 | — | — |
| 2002-04-25 | $8.87 | $19.03 | 6,562,600 | — | — |
| 2002-04-24 | $8.85 | $18.98 | 4,995,200 | — | — |
| 2002-04-23 | $8.79 | $18.85 | 3,888,800 | — | — |
| 2002-04-22 | $8.80 | $18.89 | 4,457,200 | — | — |
| 2002-04-19 | $8.87 | $19.04 | 5,110,400 | — | — |
| 2002-04-18 | $8.81 | $18.91 | 7,312,800 | — | — |
| 2002-04-17 | $9.00 | $19.31 | 12,411,600 | — | — |
| 2002-04-16 | $8.74 | $18.75 | 7,410,200 | — | — |
| 2002-04-15 | $8.55 | $18.35 | 6,408,000 | — | — |
| 2002-04-12 | $8.19 | $17.58 | 8,532,000 | — | — |
| 2002-04-11 | $8.64 | $18.53 | 9,696,800 | — | — |
| 2002-04-10 | $8.80 | $18.89 | 8,264,600 | — | — |
| 2002-04-09 | $8.81 | $18.90 | 11,988,400 | — | — |
| 2002-04-08 | $8.67 | $18.61 | 9,106,400 | — | — |
| 2002-04-05 | $8.33 | $17.88 | 4,243,000 | — | — |
| 2002-04-04 | $8.36 | $17.93 | 6,847,600 | — | — |
| 2002-04-03 | $8.32 | $17.86 | 5,373,000 | — | — |
| 2002-04-02 | $8.51 | $18.26 | 7,821,800 | — | — |
| 2002-04-01 | $8.38 | $17.98 | 7,080,400 | — | — |
| 2002-03-28 | $8.54 | $18.32 | 6,824,800 | — | — |
| 2002-03-27 | $8.57 | $18.38 | 10,739,000 | — | — |
| 2002-03-26 | $8.18 | $17.54 | 10,125,600 | — | — |
| 2002-03-25 | $8.00 | $17.17 | 5,102,200 | — | — |
| 2002-03-22 | $7.85 | $16.85 | 7,502,600 | — | — |
| 2002-03-21 | $8.16 | $17.50 | 6,033,400 | — | — |
| 2002-03-20 | $8.34 | $17.89 | 7,287,000 | — | — |
| 2002-03-19 | $8.46 | $18.16 | 8,274,600 | — | — |
| 2002-03-18 | $8.30 | $17.81 | 14,533,600 | — | — |
| 2002-03-15 | $8.34 | $17.89 | 9,337,600 | — | — |
| 2002-03-14 | $8.04 | $17.24 | 27,275,400 | — | — |
| 2002-03-13 | $8.38 | $17.97 | 16,685,200 | — | — |
| 2002-03-12 | $8.55 | $18.35 | 14,504,600 | — | — |
| 2002-03-11 | $8.52 | $18.27 | 8,815,600 | — | — |
| 2002-03-08 | $8.63 | $18.51 | 9,111,200 | — | — |
| 2002-03-07 | $8.69 | $18.65 | 11,598,200 | — | — |
| 2002-03-06 | $8.54 | $18.33 | 9,615,400 | — | — |
| 2002-03-05 | $8.56 | $18.36 | 7,044,000 | — | — |
| 2002-03-04 | $8.64 | $18.54 | 11,862,200 | — | — |
| 2002-03-01 | $8.45 | $18.13 | 10,322,800 | — | — |
| 2002-02-28 | $8.25 | $17.71 | 6,664,400 | — | — |
| 2002-02-27 | $8.25 | $17.69 | 7,780,200 | — | — |
| 2002-02-26 | $8.21 | $17.62 | 8,019,400 | — | — |
| 2002-02-25 | $8.24 | $17.55 | 11,063,800 | — | — |
| 2002-02-22 | $8.25 | $17.56 | 13,177,400 | — | — |
| 2002-02-21 | $7.90 | $16.81 | 11,172,400 | — | — |
| 2002-02-20 | $7.85 | $16.72 | 7,431,600 | — | — |
| 2002-02-19 | $7.95 | $16.93 | 14,574,600 | — | — |
| 2002-02-15 | $8.14 | $17.33 | 52,950,400 | — | — |
| 2002-02-14 | $7.33 | $15.61 | 8,858,000 | — | — |
| 2002-02-13 | $7.48 | $15.93 | 13,015,800 | — | — |
| 2002-02-12 | $7.28 | $15.51 | 14,333,600 | — | — |
| 2002-02-11 | $7.52 | $16.01 | 28,656,200 | — | — |
| 2002-02-08 | $6.98 | $14.86 | 18,151,000 | — | — |
| 2002-02-07 | $6.55 | $13.94 | 10,253,200 | — | — |
| 2002-02-06 | $6.51 | $13.85 | 12,991,600 | — | — |
| 2002-02-05 | $6.72 | $14.31 | 11,627,000 | — | — |
| 2002-02-04 | $6.78 | $14.44 | 11,824,600 | — | — |
| 2002-02-01 | $6.95 | $14.80 | 11,822,800 | — | — |
| 2002-01-31 | $6.88 | $14.64 | 14,527,600 | — | — |
| 2002-01-30 | $6.70 | $14.26 | 24,927,000 | — | — |
| 2002-01-29 | $7.02 | $14.95 | 20,899,000 | — | — |
| 2002-01-28 | $6.75 | $14.37 | 25,914,000 | — | — |
| 2002-01-25 | $7.17 | $15.27 | 51,041,000 | — | — |
| 2002-01-24 | $6.72 | $14.30 | 66,363,000 | — | — |
| 2002-01-23 | $5.40 | $11.50 | 17,498,000 | — | — |
| 2002-01-22 | $5.13 | $10.92 | 9,731,000 | — | — |
| 2002-01-18 | $5.03 | $10.71 | 14,406,000 | — | — |
| 2002-01-17 | $5.11 | $10.88 | 13,309,600 | — | — |
| 2002-01-16 | $5.13 | $10.92 | 23,312,600 | — | — |
| 2002-01-15 | $5.34 | $11.36 | 20,121,800 | — | — |
| 2002-01-14 | $5.39 | $11.47 | 14,062,200 | — | — |
| 2002-01-11 | $5.48 | $11.66 | 15,324,000 | — | — |
| 2002-01-10 | $5.78 | $12.30 | 25,938,400 | — | — |
| 2002-01-09 | $6.07 | $12.92 | 60,973,400 | — | — |
| 2002-01-08 | $5.50 | $11.70 | 21,900,200 | — | — |
| 2002-01-07 | $5.52 | $11.75 | 35,116,400 | — | — |
| 2002-01-04 | $5.11 | $10.88 | 104,944,600 | — | — |
| 2002-01-03 | $5.46 | $11.62 | 54,276,600 | — | — |
| 2002-01-02 | $6.14 | $13.07 | 21,234,400 | — | — |