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
- 1980-10-24 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 | $6.30 | $38.28 | 35,200 | — | — |
| 2002-12-30 | $6.30 | $38.28 | 26,100 | — | — |
| 2002-12-27 | $6.27 | $38.10 | 37,200 | — | — |
| 2002-12-26 | $6.22 | $37.48 | 93,800 | — | — |
| 2002-12-24 | $6.15 | $37.06 | 21,000 | — | — |
| 2002-12-23 | $6.14 | $37.00 | 42,500 | — | — |
| 2002-12-20 | $5.97 | $35.98 | 45,400 | — | — |
| 2002-12-19 | $5.95 | $35.86 | 24,800 | — | — |
| 2002-12-18 | $5.99 | $36.10 | 10,400 | — | — |
| 2002-12-17 | $5.88 | $35.43 | 45,400 | — | — |
| 2002-12-16 | $5.94 | $35.80 | 51,200 | — | — |
| 2002-12-13 | $5.80 | $34.95 | 30,500 | — | — |
| 2002-12-12 | $5.89 | $35.50 | 14,500 | — | — |
| 2002-12-11 | $5.85 | $35.25 | 20,100 | — | — |
| 2002-12-10 | $5.90 | $35.56 | 27,300 | — | — |
| 2002-12-09 | $5.82 | $35.07 | 21,500 | — | — |
| 2002-12-06 | $5.91 | $35.62 | 46,300 | — | — |
| 2002-12-05 | $5.75 | $34.65 | 28,000 | — | — |
| 2002-12-04 | $5.65 | $34.05 | 10,400 | — | — |
| 2002-12-03 | $5.65 | $34.05 | 19,800 | — | — |
| 2002-12-02 | $5.63 | $33.93 | 20,300 | — | — |
| 2002-11-29 | $5.59 | $33.69 | 17,400 | — | — |
| 2002-11-27 | $5.51 | $33.21 | 32,800 | — | — |
| 2002-11-26 | $5.70 | $34.35 | 40,200 | — | — |
| 2002-11-25 | $5.75 | $34.34 | 74,300 | — | — |
| 2002-11-22 | $5.65 | $33.74 | 27,800 | — | — |
| 2002-11-21 | $5.63 | $33.62 | 29,600 | — | — |
| 2002-11-20 | $5.50 | $32.85 | 41,800 | — | — |
| 2002-11-19 | $5.50 | $32.85 | 44,700 | — | — |
| 2002-11-18 | $5.50 | $32.85 | 52,700 | — | — |
| 2002-11-15 | $5.33 | $31.83 | 19,500 | — | — |
| 2002-11-14 | $5.35 | $31.95 | 25,100 | — | — |
| 2002-11-13 | $5.35 | $31.95 | 39,600 | — | — |
| 2002-11-12 | $5.37 | $32.07 | 16,400 | — | — |
| 2002-11-11 | $5.29 | $31.59 | 28,900 | — | — |
| 2002-11-08 | $5.25 | $31.35 | 7,600 | — | — |
| 2002-11-07 | $5.27 | $31.47 | 19,500 | — | — |
| 2002-11-06 | $5.22 | $31.17 | 12,200 | — | — |
| 2002-11-05 | $5.19 | $30.99 | 30,700 | — | — |
| 2002-11-04 | $5.23 | $31.23 | 30,700 | — | — |
| 2002-11-01 | $5.24 | $31.29 | 20,200 | — | — |
| 2002-10-31 | $5.22 | $31.17 | 15,300 | — | — |
| 2002-10-30 | $5.20 | $31.05 | 13,300 | — | — |
| 2002-10-29 | $5.20 | $31.05 | 14,300 | — | — |
| 2002-10-28 | $5.30 | $31.34 | 31,100 | — | — |
| 2002-10-25 | $5.27 | $31.16 | 22,100 | — | — |
| 2002-10-24 | $5.29 | $31.28 | 19,400 | — | — |
| 2002-10-23 | $5.29 | $31.28 | 17,800 | — | — |
| 2002-10-22 | $5.24 | $30.99 | 35,000 | — | — |
| 2002-10-21 | $5.14 | $30.39 | 63,400 | — | — |
| 2002-10-18 | $5.11 | $30.22 | 35,500 | — | — |
| 2002-10-17 | $5.10 | $30.16 | 46,600 | — | — |
| 2002-10-16 | $5.09 | $30.10 | 37,300 | — | — |
| 2002-10-15 | $5.10 | $30.16 | 65,600 | — | — |
| 2002-10-14 | $5.13 | $30.33 | 34,700 | — | — |
| 2002-10-11 | $5.17 | $30.57 | 37,200 | — | — |
| 2002-10-10 | $5.12 | $30.28 | 32,700 | — | — |
| 2002-10-09 | $5.12 | $30.28 | 53,900 | — | — |
| 2002-10-08 | $5.39 | $31.87 | 18,500 | — | — |
| 2002-10-07 | $5.40 | $31.93 | 32,800 | — | — |
| 2002-10-04 | $5.31 | $31.40 | 23,400 | — | — |
| 2002-10-03 | $5.38 | $31.81 | 14,200 | — | — |
| 2002-10-02 | $5.27 | $31.16 | 12,600 | — | — |
| 2002-10-01 | $5.33 | $31.52 | 18,500 | — | — |
| 2002-09-30 | $5.25 | $31.04 | 32,000 | — | — |
| 2002-09-27 | $5.21 | $30.81 | 28,900 | — | — |
| 2002-09-26 | $5.31 | $31.40 | 14,100 | — | — |
| 2002-09-25 | $5.28 | $30.95 | 12,500 | — | — |
| 2002-09-24 | $5.27 | $30.89 | 39,600 | — | — |
| 2002-09-23 | $5.30 | $31.07 | 34,100 | — | — |
| 2002-09-20 | $5.22 | $30.60 | 64,200 | — | — |
| 2002-09-19 | $5.21 | $30.54 | 15,000 | — | — |
| 2002-09-18 | $5.18 | $30.36 | 37,600 | — | — |
| 2002-09-17 | $5.15 | $30.19 | 55,500 | — | — |
| 2002-09-16 | $5.18 | $30.36 | 51,800 | — | — |
| 2002-09-13 | $5.22 | $30.60 | 13,100 | — | — |
| 2002-09-12 | $5.19 | $30.42 | 25,900 | — | — |
| 2002-09-11 | $5.24 | $30.72 | 12,100 | — | — |
| 2002-09-10 | $5.19 | $30.42 | 30,700 | — | — |
| 2002-09-09 | $5.21 | $30.54 | 4,400 | — | — |
| 2002-09-06 | $5.19 | $30.42 | 26,300 | — | — |
| 2002-09-05 | $5.20 | $30.48 | 10,900 | — | — |
| 2002-09-04 | $5.20 | $30.48 | 5,600 | — | — |
| 2002-09-03 | $5.19 | $30.42 | 24,300 | — | — |
| 2002-08-30 | $5.30 | $31.07 | 9,100 | — | — |
| 2002-08-29 | $5.23 | $30.66 | 18,200 | — | — |
| 2002-08-28 | $5.32 | $31.18 | 35,500 | — | — |
| 2002-08-27 | $5.20 | $30.18 | 27,000 | — | — |
| 2002-08-26 | $5.29 | $30.70 | 43,100 | — | — |
| 2002-08-23 | $5.32 | $30.88 | 30,900 | — | — |
| 2002-08-22 | $5.24 | $30.41 | 19,700 | — | — |
| 2002-08-21 | $5.22 | $30.30 | 13,500 | — | — |
| 2002-08-20 | $5.11 | $29.66 | 26,700 | — | — |
| 2002-08-19 | $5.05 | $29.31 | 21,400 | — | — |
| 2002-08-16 | $5.03 | $29.20 | 20,600 | — | — |
| 2002-08-15 | $5.10 | $29.60 | 23,000 | — | — |
| 2002-08-14 | $4.88 | $28.32 | 24,700 | — | — |
| 2002-08-13 | $5.00 | $29.02 | 14,100 | — | — |
| 2002-08-12 | $4.78 | $27.74 | 18,300 | — | — |
| 2002-08-09 | $4.62 | $26.82 | 38,400 | — | — |
| 2002-08-08 | $4.69 | $27.22 | 30,000 | — | — |
| 2002-08-07 | $4.69 | $27.22 | 58,400 | — | — |
| 2002-08-06 | $4.74 | $27.51 | 35,500 | — | — |
| 2002-08-05 | $4.79 | $27.80 | 14,400 | — | — |
| 2002-08-02 | $4.92 | $28.56 | 3,600 | — | — |
| 2002-08-01 | $4.90 | $28.44 | 29,500 | — | — |
| 2002-07-31 | $4.89 | $28.38 | 13,300 | — | — |
| 2002-07-30 | $4.80 | $27.86 | 16,500 | — | — |
| 2002-07-29 | $4.99 | $28.96 | 31,000 | — | — |
| 2002-07-26 | $4.84 | $27.88 | 21,700 | — | — |
| 2002-07-25 | $4.94 | $28.45 | 30,000 | — | — |
| 2002-07-24 | $5.00 | $28.80 | 69,800 | — | — |
| 2002-07-23 | $4.80 | $27.65 | 80,900 | — | — |
| 2002-07-22 | $5.10 | $29.38 | 29,900 | — | — |
| 2002-07-19 | $5.15 | $29.66 | 16,400 | — | — |
| 2002-07-18 | $5.12 | $29.49 | 18,300 | — | — |
| 2002-07-17 | $5.19 | $29.89 | 27,000 | — | — |
| 2002-07-16 | $5.14 | $29.61 | 22,900 | — | — |
| 2002-07-15 | $5.07 | $29.20 | 27,000 | — | — |
| 2002-07-12 | $5.04 | $29.03 | 15,200 | — | — |
| 2002-07-11 | $5.07 | $29.20 | 36,900 | — | — |
| 2002-07-10 | $5.03 | $28.97 | 25,700 | — | — |
| 2002-07-09 | $5.15 | $29.66 | 25,300 | — | — |
| 2002-07-08 | $5.15 | $29.66 | 25,300 | — | — |
| 2002-07-05 | $5.16 | $29.72 | 8,300 | — | — |
| 2002-07-03 | $5.19 | $29.89 | 13,000 | — | — |
| 2002-07-02 | $5.23 | $30.12 | 55,800 | — | — |
| 2002-07-01 | $5.32 | $30.64 | 10,400 | — | — |
| 2002-06-28 | $5.27 | $30.35 | 8,600 | — | — |
| 2002-06-27 | $5.23 | $30.12 | 17,000 | — | — |
| 2002-06-26 | $5.19 | $29.89 | 19,500 | — | — |
| 2002-06-25 | $5.28 | $30.18 | 25,500 | — | — |
| 2002-06-24 | $5.32 | $30.40 | 31,200 | — | — |
| 2002-06-21 | $5.27 | $30.12 | 26,900 | — | — |
| 2002-06-20 | $5.26 | $30.06 | 34,500 | — | — |
| 2002-06-19 | $5.31 | $30.35 | 37,400 | — | — |
| 2002-06-18 | $5.30 | $30.29 | 11,100 | — | — |
| 2002-06-17 | $5.36 | $30.63 | 50,000 | — | — |
| 2002-06-14 | $5.29 | $30.23 | 15,900 | — | — |
| 2002-06-13 | $5.16 | $29.49 | 16,300 | — | — |
| 2002-06-12 | $5.17 | $29.55 | 7,600 | — | — |
| 2002-06-11 | $5.15 | $29.43 | 49,200 | — | — |
| 2002-06-10 | $5.20 | $29.72 | 20,400 | — | — |
| 2002-06-07 | $5.15 | $29.43 | 47,400 | — | — |
| 2002-06-06 | $5.22 | $29.83 | 35,400 | — | — |
| 2002-06-05 | $5.24 | $29.95 | 25,700 | — | — |
| 2002-06-04 | $5.32 | $30.40 | 49,100 | — | — |
| 2002-06-03 | $5.32 | $30.40 | 20,400 | — | — |
| 2002-05-31 | $5.32 | $30.40 | 28,000 | — | — |
| 2002-05-30 | $5.30 | $30.29 | 34,700 | — | — |
| 2002-05-29 | $5.36 | $30.63 | 26,700 | — | — |
| 2002-05-28 | $5.40 | $30.59 | 19,400 | — | — |
| 2002-05-24 | $5.45 | $30.88 | 27,600 | — | — |
| 2002-05-23 | $5.44 | $30.82 | 23,200 | — | — |
| 2002-05-22 | $5.36 | $30.37 | 25,100 | — | — |
| 2002-05-21 | $5.35 | $30.31 | 40,800 | — | — |
| 2002-05-20 | $5.33 | $30.20 | 61,100 | — | — |
| 2002-05-17 | $5.37 | $30.42 | 27,500 | — | — |
| 2002-05-16 | $5.34 | $30.25 | 69,500 | — | — |
| 2002-05-15 | $5.41 | $30.65 | 28,400 | — | — |
| 2002-05-14 | $5.45 | $30.88 | 16,600 | — | — |
| 2002-05-13 | $5.45 | $30.88 | 14,600 | — | — |
| 2002-05-10 | $5.34 | $30.25 | 13,500 | — | — |
| 2002-05-09 | $5.37 | $30.42 | 26,800 | — | — |
| 2002-05-08 | $5.37 | $30.42 | 75,000 | — | — |
| 2002-05-07 | $5.39 | $30.54 | 13,900 | — | — |
| 2002-05-06 | $5.40 | $30.59 | 27,800 | — | — |
| 2002-05-03 | $5.43 | $30.76 | 12,500 | — | — |
| 2002-05-02 | $5.48 | $31.05 | 16,300 | — | — |
| 2002-05-01 | $5.43 | $30.76 | 14,700 | — | — |
| 2002-04-30 | $5.42 | $30.71 | 12,700 | — | — |
| 2002-04-29 | $5.45 | $30.88 | 32,100 | — | — |
| 2002-04-26 | $5.53 | $31.33 | 22,900 | — | — |
| 2002-04-25 | $5.55 | $31.27 | 78,500 | — | — |
| 2002-04-24 | $5.50 | $30.99 | 26,700 | — | — |
| 2002-04-23 | $5.46 | $30.76 | 27,800 | — | — |
| 2002-04-22 | $5.45 | $30.70 | 26,700 | — | — |
| 2002-04-19 | $5.41 | $30.48 | 79,600 | — | — |
| 2002-04-18 | $5.49 | $30.93 | 37,200 | — | — |
| 2002-04-17 | $5.50 | $30.99 | 25,200 | — | — |
| 2002-04-16 | $5.48 | $30.87 | 78,200 | — | — |
| 2002-04-15 | $5.54 | $31.21 | 62,000 | — | — |
| 2002-04-12 | $5.58 | $31.44 | 25,200 | — | — |
| 2002-04-11 | $5.60 | $31.55 | 15,600 | — | — |
| 2002-04-10 | $5.63 | $31.72 | 121,500 | — | — |
| 2002-04-09 | $5.67 | $31.94 | 48,500 | — | — |
| 2002-04-08 | $5.67 | $31.94 | 43,000 | — | — |
| 2002-04-05 | $5.75 | $32.39 | 49,000 | — | — |
| 2002-04-04 | $5.80 | $32.68 | 21,500 | — | — |
| 2002-04-03 | $5.84 | $32.90 | 40,300 | — | — |
| 2002-04-02 | $5.88 | $33.13 | 125,900 | — | — |
| 2002-04-01 | $5.80 | $32.68 | 131,400 | — | — |
| 2002-03-28 | $5.65 | $31.83 | 46,200 | — | — |
| 2002-03-27 | $5.61 | $31.61 | 30,200 | — | — |
| 2002-03-26 | $5.51 | $31.04 | 20,200 | — | — |
| 2002-03-25 | $5.58 | $31.24 | 34,900 | — | — |
| 2002-03-22 | $5.51 | $30.85 | 11,500 | — | — |
| 2002-03-21 | $5.51 | $30.85 | 37,500 | — | — |
| 2002-03-20 | $5.47 | $30.62 | 45,000 | — | — |
| 2002-03-19 | $5.46 | $30.57 | 57,600 | — | — |
| 2002-03-18 | $5.41 | $30.29 | 67,000 | — | — |
| 2002-03-15 | $5.44 | $30.46 | 15,900 | — | — |
| 2002-03-14 | $5.44 | $30.46 | 18,300 | — | — |
| 2002-03-13 | $5.42 | $30.34 | 10,700 | — | — |
| 2002-03-12 | $5.40 | $30.23 | 23,000 | — | — |
| 2002-03-11 | $5.42 | $30.34 | 31,300 | — | — |
| 2002-03-08 | $5.35 | $29.95 | 34,400 | — | — |
| 2002-03-07 | $5.27 | $29.50 | 15,400 | — | — |
| 2002-03-06 | $5.20 | $29.11 | 16,200 | — | — |
| 2002-03-05 | $5.05 | $28.27 | 51,200 | — | — |
| 2002-03-04 | $5.02 | $28.10 | 54,800 | — | — |
| 2002-03-01 | $5.19 | $29.06 | 12,900 | — | — |
| 2002-02-28 | $5.27 | $29.50 | 21,500 | — | — |
| 2002-02-27 | $5.33 | $29.84 | 19,300 | — | — |
| 2002-02-26 | $5.37 | $30.06 | 12,400 | — | — |
| 2002-02-25 | $5.37 | $29.91 | 26,800 | — | — |
| 2002-02-22 | $5.26 | $29.29 | 24,100 | — | — |
| 2002-02-21 | $5.29 | $29.46 | 19,700 | — | — |
| 2002-02-20 | $5.28 | $29.41 | 20,500 | — | — |
| 2002-02-19 | $5.37 | $29.91 | 11,800 | — | — |
| 2002-02-15 | $5.40 | $30.07 | 28,800 | — | — |
| 2002-02-14 | $5.54 | $30.85 | 40,200 | — | — |
| 2002-02-13 | $5.39 | $30.02 | 19,300 | — | — |
| 2002-02-12 | $5.40 | $30.07 | 8,100 | — | — |
| 2002-02-11 | $5.38 | $29.96 | 22,000 | — | — |
| 2002-02-08 | $5.35 | $29.80 | 10,800 | — | — |
| 2002-02-07 | $5.40 | $30.07 | 10,500 | — | — |
| 2002-02-06 | $5.28 | $29.41 | 13,500 | — | — |
| 2002-02-05 | $5.26 | $29.29 | 34,900 | — | — |
| 2002-02-04 | $5.39 | $30.02 | 4,700 | — | — |
| 2002-02-01 | $5.40 | $30.07 | 9,700 | — | — |
| 2002-01-31 | $5.43 | $30.24 | 8,400 | — | — |
| 2002-01-30 | $5.46 | $30.41 | 12,200 | — | — |
| 2002-01-29 | $5.41 | $30.13 | 38,700 | — | — |
| 2002-01-28 | $5.54 | $30.68 | 12,800 | — | — |
| 2002-01-25 | $5.45 | $30.18 | 16,400 | — | — |
| 2002-01-24 | $5.52 | $30.56 | 8,800 | — | — |
| 2002-01-23 | $5.47 | $30.29 | 47,900 | — | — |
| 2002-01-22 | $5.45 | $30.18 | 65,300 | — | — |
| 2002-01-18 | $5.47 | $30.29 | 21,100 | — | — |
| 2002-01-17 | $5.42 | $30.01 | 37,500 | — | — |
| 2002-01-16 | $5.50 | $30.45 | 21,800 | — | — |
| 2002-01-15 | $5.50 | $30.45 | 27,200 | — | — |
| 2002-01-14 | $5.50 | $30.45 | 37,600 | — | — |
| 2002-01-11 | $5.52 | $30.56 | 21,400 | — | — |
| 2002-01-10 | $5.52 | $30.56 | 31,200 | — | — |
| 2002-01-09 | $5.52 | $30.56 | 45,900 | — | — |
| 2002-01-08 | $5.45 | $30.18 | 13,900 | — | — |
| 2002-01-07 | $5.44 | $30.12 | 49,300 | — | — |
| 2002-01-04 | $5.44 | $30.12 | 13,600 | — | — |
| 2002-01-03 | $5.43 | $30.07 | 7,400 | — | — |
| 2002-01-02 | $5.40 | $29.90 | 28,400 | — | — |