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 | $7.73 | $116.35 | 3,376,600 | — | — |
| 2002-12-30 | $7.77 | $116.95 | 5,442,000 | — | — |
| 2002-12-27 | $7.60 | $114.39 | 4,459,600 | — | — |
| 2002-12-26 | $7.73 | $116.35 | 3,818,600 | — | — |
| 2002-12-24 | $7.60 | $114.47 | 2,055,600 | — | — |
| 2002-12-23 | $7.61 | $114.62 | 6,738,200 | — | — |
| 2002-12-20 | $7.45 | $112.21 | 15,842,800 | — | — |
| 2002-12-19 | $7.37 | $111.01 | 7,606,200 | — | — |
| 2002-12-18 | $7.58 | $114.09 | 8,713,000 | — | — |
| 2002-12-17 | $7.70 | $115.90 | 5,804,600 | — | — |
| 2002-12-16 | $7.75 | $116.73 | 5,304,000 | — | — |
| 2002-12-13 | $7.54 | $113.49 | 5,820,600 | — | — |
| 2002-12-12 | $7.43 | $111.91 | 6,197,000 | — | — |
| 2002-12-11 | $7.49 | $112.81 | 9,674,000 | — | — |
| 2002-12-10 | $7.65 | $115.22 | 10,124,000 | — | — |
| 2002-12-09 | $7.55 | $113.72 | 5,470,800 | — | — |
| 2002-12-06 | $7.70 | $115.98 | 5,464,600 | — | — |
| 2002-12-05 | $7.65 | $115.15 | 4,961,800 | — | — |
| 2002-12-04 | $7.80 | $117.48 | 9,764,000 | — | — |
| 2002-12-03 | $7.50 | $112.89 | 9,564,600 | — | — |
| 2002-12-02 | $8.01 | $120.64 | 7,634,400 | — | — |
| 2002-11-29 | $7.87 | $118.46 | 1,933,800 | — | — |
| 2002-11-27 | $7.83 | $117.86 | 4,696,400 | — | — |
| 2002-11-26 | $7.75 | $116.73 | 6,834,200 | — | — |
| 2002-11-25 | $7.71 | $116.05 | 12,148,600 | — | — |
| 2002-11-22 | $7.98 | $120.12 | 11,012,000 | — | — |
| 2002-11-21 | $7.75 | $116.73 | 6,571,600 | — | — |
| 2002-11-20 | $7.55 | $113.72 | 6,386,600 | — | — |
| 2002-11-19 | $7.48 | $112.59 | 8,324,600 | — | — |
| 2002-11-18 | $7.38 | $111.08 | 8,333,200 | — | — |
| 2002-11-15 | $7.10 | $106.94 | 8,137,400 | — | — |
| 2002-11-14 | $6.92 | $104.15 | 10,753,800 | — | — |
| 2002-11-13 | $6.73 | $101.37 | 9,685,200 | — | — |
| 2002-11-12 | $6.65 | $100.16 | 9,547,600 | — | — |
| 2002-11-11 | $6.91 | $104.08 | 7,896,200 | — | — |
| 2002-11-08 | $7.05 | $106.19 | 13,404,400 | — | — |
| 2002-11-07 | $7.49 | $112.81 | 7,032,600 | — | — |
| 2002-11-06 | $7.61 | $114.54 | 8,201,000 | — | — |
| 2002-11-05 | $7.58 | $114.09 | 8,105,600 | — | — |
| 2002-11-04 | $7.54 | $113.49 | 6,828,400 | — | — |
| 2002-11-01 | $7.45 | $112.21 | 14,093,800 | — | — |
| 2002-10-31 | $7.40 | $111.46 | 20,380,400 | — | — |
| 2002-10-30 | $7.71 | $116.05 | 5,986,200 | — | — |
| 2002-10-29 | $7.75 | $116.65 | 7,832,000 | — | — |
| 2002-10-28 | $7.66 | $115.30 | 9,015,200 | — | — |
| 2002-10-25 | $7.58 | $114.09 | 4,717,200 | — | — |
| 2002-10-24 | $7.46 | $112.36 | 5,798,200 | — | — |
| 2002-10-23 | $7.61 | $114.54 | 3,840,400 | — | — |
| 2002-10-22 | $7.55 | $113.72 | 7,537,200 | — | — |
| 2002-10-21 | $7.61 | $114.62 | 5,633,400 | — | — |
| 2002-10-18 | $7.32 | $110.18 | 8,834,200 | — | — |
| 2002-10-17 | $7.38 | $111.08 | 10,521,600 | — | — |
| 2002-10-16 | $7.46 | $112.29 | 11,903,800 | — | — |
| 2002-10-15 | $7.49 | $112.81 | 16,536,400 | — | — |
| 2002-10-14 | $6.97 | $104.98 | 15,502,800 | — | — |
| 2002-10-11 | $6.51 | $97.98 | 15,828,800 | — | — |
| 2002-10-10 | $6.14 | $92.40 | 27,345,000 | — | — |
| 2002-10-09 | $5.71 | $85.93 | 24,401,800 | — | — |
| 2002-10-08 | $6.45 | $97.15 | 14,250,400 | — | — |
| 2002-10-07 | $6.42 | $96.62 | 10,116,200 | — | — |
| 2002-10-04 | $6.40 | $96.40 | 9,164,800 | — | — |
| 2002-10-03 | $6.51 | $97.98 | 11,065,000 | — | — |
| 2002-10-02 | $6.68 | $100.54 | 10,654,000 | — | — |
| 2002-10-01 | $6.93 | $104.30 | 12,163,600 | — | — |
| 2002-09-30 | $7.05 | $106.19 | 9,323,200 | — | — |
| 2002-09-27 | $7.12 | $107.16 | 11,134,600 | — | — |
| 2002-09-26 | $7.29 | $109.72 | 14,376,000 | — | — |
| 2002-09-25 | $6.97 | $104.91 | 10,839,200 | — | — |
| 2002-09-24 | $7.12 | $107.16 | 14,876,400 | — | — |
| 2002-09-23 | $7.59 | $114.24 | 7,622,600 | — | — |
| 2002-09-20 | $7.69 | $115.75 | 8,650,400 | — | — |
| 2002-09-19 | $7.58 | $114.09 | 8,351,800 | — | — |
| 2002-09-18 | $7.65 | $115.22 | 17,200,200 | — | — |
| 2002-09-17 | $7.88 | $118.69 | 22,794,200 | — | — |
| 2002-09-16 | $9.01 | $135.63 | 7,708,400 | — | — |
| 2002-09-13 | $9.11 | $137.14 | 7,012,400 | — | — |
| 2002-09-12 | $9.05 | $136.23 | 6,837,400 | — | — |
| 2002-09-11 | $9.05 | $136.31 | 4,275,400 | — | — |
| 2002-09-10 | $9.18 | $138.19 | 7,328,800 | — | — |
| 2002-09-09 | $9.09 | $136.91 | 6,298,000 | — | — |
| 2002-09-06 | $9.04 | $136.16 | 5,343,400 | — | — |
| 2002-09-05 | $9.13 | $137.44 | 5,736,000 | — | — |
| 2002-09-04 | $9.02 | $135.78 | 6,184,400 | — | — |
| 2002-09-03 | $8.96 | $134.88 | 8,218,600 | — | — |
| 2002-08-30 | $9.04 | $136.16 | 10,324,600 | — | — |
| 2002-08-29 | $9.17 | $138.12 | 24,006,600 | — | — |
| 2002-08-28 | $9.75 | $146.85 | 7,127,800 | — | — |
| 2002-08-27 | $10.13 | $152.50 | 4,723,000 | — | — |
| 2002-08-26 | $10.14 | $152.73 | 4,142,600 | — | — |
| 2002-08-23 | $9.99 | $150.47 | 5,016,800 | — | — |
| 2002-08-22 | $10.21 | $153.78 | 5,196,000 | — | — |
| 2002-08-21 | $10.10 | $152.12 | 3,472,200 | — | — |
| 2002-08-20 | $10.18 | $153.25 | 4,734,400 | — | — |
| 2002-08-19 | $10.18 | $153.25 | 5,505,200 | — | — |
| 2002-08-16 | $9.87 | $148.66 | 4,232,400 | — | — |
| 2002-08-15 | $10.07 | $151.60 | 5,845,200 | — | — |
| 2002-08-14 | $9.73 | $146.48 | 6,017,000 | — | — |
| 2002-08-13 | $9.59 | $144.37 | 6,875,000 | — | — |
| 2002-08-12 | $9.80 | $147.61 | 4,469,400 | — | — |
| 2002-08-09 | $9.90 | $149.11 | 4,104,000 | — | — |
| 2002-08-08 | $9.97 | $150.17 | 5,320,200 | — | — |
| 2002-08-07 | $9.77 | $147.15 | 6,630,600 | — | — |
| 2002-08-06 | $9.64 | $145.12 | 5,567,000 | — | — |
| 2002-08-05 | $9.40 | $141.51 | 6,021,000 | — | — |
| 2002-08-02 | $9.44 | $142.18 | 6,265,200 | — | — |
| 2002-08-01 | $9.59 | $144.44 | 5,363,400 | — | — |
| 2002-07-31 | $9.74 | $146.70 | 8,012,600 | — | — |
| 2002-07-30 | $9.68 | $145.72 | 7,568,400 | — | — |
| 2002-07-29 | $9.98 | $150.24 | 5,818,600 | — | — |
| 2002-07-26 | $9.63 | $144.97 | 7,140,800 | — | — |
| 2002-07-25 | $9.19 | $138.42 | 12,286,800 | — | — |
| 2002-07-24 | $9.34 | $140.68 | 11,268,400 | — | — |
| 2002-07-23 | $8.95 | $134.80 | 11,482,000 | — | — |
| 2002-07-22 | $9.40 | $141.58 | 8,280,800 | — | — |
| 2002-07-19 | $9.46 | $142.48 | 8,171,800 | — | — |
| 2002-07-18 | $9.59 | $144.44 | 6,042,600 | — | — |
| 2002-07-17 | $9.70 | $146.10 | 5,999,200 | — | — |
| 2002-07-16 | $9.68 | $145.72 | 6,211,200 | — | — |
| 2002-07-15 | $9.88 | $148.73 | 7,171,800 | — | — |
| 2002-07-12 | $10.02 | $150.84 | 6,638,600 | — | — |
| 2002-07-11 | $9.96 | $150.02 | 7,429,200 | — | — |
| 2002-07-10 | $9.78 | $147.23 | 9,103,200 | — | — |
| 2002-07-09 | $9.95 | $149.79 | 5,127,800 | — | — |
| 2002-07-08 | $10.13 | $152.58 | 4,778,000 | — | — |
| 2002-07-05 | $10.11 | $152.20 | 4,016,000 | — | — |
| 2002-07-03 | $10.00 | $150.62 | 9,661,000 | — | — |
| 2002-07-02 | $9.98 | $150.24 | 8,325,400 | — | — |
| 2002-07-01 | $10.03 | $150.99 | 8,871,400 | — | — |
| 2002-06-28 | $9.95 | $149.86 | 11,868,600 | — | — |
| 2002-06-27 | $10.00 | $150.62 | 12,265,200 | — | — |
| 2002-06-26 | $9.92 | $149.34 | 14,565,200 | — | — |
| 2002-06-25 | $9.39 | $141.35 | 13,367,000 | — | — |
| 2002-06-24 | $9.48 | $142.79 | 9,965,400 | — | — |
| 2002-06-21 | $9.65 | $145.35 | 14,242,800 | — | — |
| 2002-06-20 | $9.70 | $146.10 | 7,881,000 | — | — |
| 2002-06-19 | $9.80 | $147.61 | 5,361,200 | — | — |
| 2002-06-18 | $9.96 | $149.94 | 5,927,800 | — | — |
| 2002-06-17 | $9.99 | $150.47 | 5,614,400 | — | — |
| 2002-06-14 | $9.76 | $147.00 | 9,353,000 | — | — |
| 2002-06-13 | $9.91 | $149.26 | 23,004,600 | — | — |
| 2002-06-12 | $9.95 | $149.86 | 20,388,200 | — | — |
| 2002-06-11 | $10.60 | $159.65 | 5,942,200 | — | — |
| 2002-06-10 | $10.99 | $165.53 | 3,762,200 | — | — |
| 2002-06-07 | $10.90 | $164.17 | 5,584,800 | — | — |
| 2002-06-06 | $10.80 | $162.67 | 5,104,600 | — | — |
| 2002-06-05 | $11.16 | $168.09 | 5,550,200 | — | — |
| 2002-06-04 | $11.09 | $166.96 | 7,185,800 | — | — |
| 2002-06-03 | $11.14 | $167.79 | 4,307,400 | — | — |
| 2002-05-31 | $11.18 | $168.32 | 7,810,000 | — | — |
| 2002-05-30 | $11.14 | $167.71 | 8,372,400 | — | — |
| 2002-05-29 | $11.45 | $172.38 | 5,276,200 | — | — |
| 2002-05-28 | $11.26 | $169.60 | 3,722,600 | — | — |
| 2002-05-24 | $11.20 | $168.69 | 4,231,800 | — | — |
| 2002-05-23 | $11.28 | $169.82 | 4,596,000 | — | — |
| 2002-05-22 | $11.29 | $170.05 | 5,655,800 | — | — |
| 2002-05-21 | $10.99 | $165.53 | 5,470,000 | — | — |
| 2002-05-20 | $11.08 | $166.81 | 4,664,400 | — | — |
| 2002-05-17 | $11.20 | $168.69 | 4,769,200 | — | — |
| 2002-05-16 | $10.99 | $165.53 | 6,885,600 | — | — |
| 2002-05-15 | $11.21 | $168.84 | 7,066,400 | — | — |
| 2002-05-14 | $11.30 | $170.12 | 8,047,200 | — | — |
| 2002-05-13 | $11.43 | $172.08 | 4,866,000 | — | — |
| 2002-05-10 | $11.38 | $171.33 | 7,375,600 | — | — |
| 2002-05-09 | $11.42 | $171.93 | 5,980,600 | — | — |
| 2002-05-08 | $11.74 | $176.83 | 5,498,800 | — | — |
| 2002-05-07 | $11.70 | $176.15 | 7,160,800 | — | — |
| 2002-05-06 | $11.55 | $173.96 | 5,280,000 | — | — |
| 2002-05-03 | $11.35 | $170.95 | 3,599,200 | — | — |
| 2002-05-02 | $11.45 | $172.46 | 6,784,000 | — | — |
| 2002-05-01 | $11.49 | $172.98 | 8,848,000 | — | — |
| 2002-04-30 | $11.39 | $171.48 | 5,774,200 | — | — |
| 2002-04-29 | $11.08 | $166.88 | 4,297,800 | — | — |
| 2002-04-26 | $11.20 | $168.62 | 3,863,400 | — | — |
| 2002-04-25 | $11.27 | $169.75 | 4,345,000 | — | — |
| 2002-04-24 | $11.39 | $171.55 | 5,383,400 | — | — |
| 2002-04-23 | $11.39 | $171.55 | 7,852,400 | — | — |
| 2002-04-22 | $11.35 | $170.95 | 4,758,000 | — | — |
| 2002-04-19 | $11.25 | $169.44 | 4,224,200 | — | — |
| 2002-04-18 | $11.20 | $168.62 | 4,231,800 | — | — |
| 2002-04-17 | $11.09 | $166.96 | 5,853,000 | — | — |
| 2002-04-16 | $11.18 | $168.39 | 4,594,600 | — | — |
| 2002-04-15 | $11.25 | $169.44 | 4,447,800 | — | — |
| 2002-04-12 | $11.08 | $166.81 | 7,470,800 | — | — |
| 2002-04-11 | $11.24 | $169.29 | 8,513,200 | — | — |
| 2002-04-10 | $11.53 | $173.66 | 6,366,600 | — | — |
| 2002-04-09 | $11.43 | $172.16 | 8,423,800 | — | — |
| 2002-04-08 | $11.04 | $166.21 | 4,682,600 | — | — |
| 2002-04-05 | $11.00 | $165.68 | 6,408,200 | — | — |
| 2002-04-04 | $11.15 | $167.94 | 6,305,400 | — | — |
| 2002-04-03 | $11.01 | $165.75 | 5,310,200 | — | — |
| 2002-04-02 | $11.00 | $165.68 | 4,653,800 | — | — |
| 2002-04-01 | $10.90 | $164.17 | 5,525,400 | — | — |
| 2002-03-28 | $11.08 | $166.88 | 6,954,200 | — | — |
| 2002-03-27 | $11.15 | $167.94 | 6,309,600 | — | — |
| 2002-03-26 | $11.10 | $167.19 | 9,317,600 | — | — |
| 2002-03-25 | $11.09 | $166.96 | 6,140,200 | — | — |
| 2002-03-22 | $11.25 | $169.37 | 6,235,600 | — | — |
| 2002-03-21 | $11.15 | $167.94 | 4,794,000 | — | — |
| 2002-03-20 | $11.23 | $169.07 | 6,504,600 | — | — |
| 2002-03-19 | $11.19 | $168.47 | 5,169,200 | — | — |
| 2002-03-18 | $11.11 | $167.34 | 4,507,600 | — | — |
| 2002-03-15 | $11.17 | $168.24 | 7,108,000 | — | — |
| 2002-03-14 | $11.12 | $167.49 | 7,453,400 | — | — |
| 2002-03-13 | $11.11 | $167.26 | 8,349,000 | — | — |
| 2002-03-12 | $10.99 | $165.53 | 8,249,400 | — | — |
| 2002-03-11 | $11.28 | $169.82 | 5,766,200 | — | — |
| 2002-03-08 | $11.15 | $167.94 | 6,272,800 | — | — |
| 2002-03-07 | $11.13 | $167.56 | 6,917,600 | — | — |
| 2002-03-06 | $11.16 | $168.01 | 6,649,400 | — | — |
| 2002-03-05 | $11.31 | $170.27 | 10,302,800 | — | — |
| 2002-03-04 | $11.39 | $171.55 | 6,223,800 | — | — |
| 2002-03-01 | $11.18 | $168.32 | 5,820,000 | — | — |
| 2002-02-28 | $11.08 | $166.81 | 7,986,800 | — | — |
| 2002-02-27 | $11.02 | $165.91 | 5,367,600 | — | — |
| 2002-02-26 | $11.02 | $165.91 | 8,387,800 | — | — |
| 2002-02-25 | $10.75 | $161.91 | 6,744,800 | — | — |
| 2002-02-22 | $10.58 | $159.35 | 5,481,800 | — | — |
| 2002-02-21 | $10.38 | $156.34 | 6,240,200 | — | — |
| 2002-02-20 | $10.65 | $160.33 | 8,535,400 | — | — |
| 2002-02-19 | $10.29 | $154.99 | 5,455,400 | — | — |
| 2002-02-15 | $10.29 | $154.91 | 5,895,000 | — | — |
| 2002-02-14 | $10.42 | $156.87 | 8,133,000 | — | — |
| 2002-02-13 | $10.28 | $154.76 | 5,840,600 | — | — |
| 2002-02-12 | $10.43 | $157.02 | 5,406,800 | — | — |
| 2002-02-11 | $10.29 | $154.99 | 4,345,600 | — | — |
| 2002-02-08 | $10.29 | $154.91 | 4,816,600 | — | — |
| 2002-02-07 | $10.47 | $157.62 | 8,176,000 | — | — |
| 2002-02-06 | $10.19 | $153.48 | 9,564,800 | — | — |
| 2002-02-05 | $10.40 | $156.57 | 7,067,600 | — | — |
| 2002-02-04 | $10.21 | $153.78 | 7,590,000 | — | — |
| 2002-02-01 | $10.17 | $153.10 | 7,847,000 | — | — |
| 2002-01-31 | $10.30 | $155.14 | 11,143,800 | — | — |
| 2002-01-30 | $10.38 | $156.34 | 9,369,600 | — | — |
| 2002-01-29 | $10.35 | $155.81 | 10,184,800 | — | — |
| 2002-01-28 | $10.53 | $158.53 | 9,916,600 | — | — |
| 2002-01-25 | $10.36 | $155.96 | 8,873,600 | — | — |
| 2002-01-24 | $10.36 | $156.04 | 12,894,200 | — | — |
| 2002-01-23 | $10.24 | $154.23 | 7,530,200 | — | — |
| 2002-01-22 | $10.21 | $153.71 | 8,163,400 | — | — |
| 2002-01-18 | $10.27 | $154.61 | 10,958,000 | — | — |
| 2002-01-17 | $10.31 | $155.21 | 9,582,000 | — | — |
| 2002-01-16 | $10.26 | $154.53 | 9,635,200 | — | — |
| 2002-01-15 | $10.26 | $154.53 | 8,893,800 | — | — |
| 2002-01-14 | $10.19 | $153.48 | 8,444,600 | — | — |
| 2002-01-11 | $10.28 | $154.83 | 11,119,000 | — | — |
| 2002-01-10 | $10.25 | $154.38 | 9,241,200 | — | — |
| 2002-01-09 | $10.23 | $154.01 | 9,489,000 | — | — |
| 2002-01-08 | $10.18 | $153.25 | 16,990,400 | — | — |
| 2002-01-07 | $10.26 | $154.53 | 11,897,800 | — | — |
| 2002-01-04 | $10.22 | $153.86 | 13,667,400 | — | — |
| 2002-01-03 | $10.31 | $155.29 | 10,899,600 | — | — |
| 2002-01-02 | $10.26 | $154.53 | 13,281,400 | — | — |