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
- 1994-09-13 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 | $6.40 | $6.40 | 423,800 | — | — |
| 2002-12-30 | $5.60 | $5.60 | 224,820 | — | — |
| 2002-12-27 | $6.00 | $6.00 | 406,220 | — | — |
| 2002-12-26 | $5.20 | $5.20 | 139,840 | — | — |
| 2002-12-24 | $5.40 | $5.40 | 149,790 | — | — |
| 2002-12-23 | $5.40 | $5.40 | 366,670 | — | — |
| 2002-12-20 | $5.40 | $5.40 | 241,070 | — | — |
| 2002-12-19 | $5.80 | $5.80 | 361,430 | — | — |
| 2002-12-18 | $5.40 | $5.40 | 138,560 | — | — |
| 2002-12-17 | $5.80 | $5.80 | 178,320 | — | — |
| 2002-12-16 | $6.30 | $6.30 | 145,320 | — | — |
| 2002-12-13 | $6.60 | $6.60 | 224,900 | — | — |
| 2002-12-12 | $6.80 | $6.80 | 165,140 | — | — |
| 2002-12-11 | $7.20 | $7.20 | 266,920 | — | — |
| 2002-12-10 | $7.30 | $7.30 | 179,500 | — | — |
| 2002-12-09 | $7.20 | $7.20 | 210,680 | — | — |
| 2002-12-06 | $7.90 | $7.90 | 82,060 | — | — |
| 2002-12-05 | $8.10 | $8.10 | 297,940 | — | — |
| 2002-12-04 | $7.80 | $7.80 | 131,480 | — | — |
| 2002-12-03 | $7.90 | $7.90 | 275,990 | — | — |
| 2002-12-02 | $8.50 | $8.50 | 139,930 | — | — |
| 2002-11-29 | $8.60 | $8.60 | 79,900 | — | — |
| 2002-11-27 | $8.60 | $8.60 | 173,600 | — | — |
| 2002-11-26 | $9.00 | $9.00 | 551,650 | — | — |
| 2002-11-25 | $8.40 | $8.40 | 273,480 | — | — |
| 2002-11-22 | $7.50 | $7.50 | 187,560 | — | — |
| 2002-11-21 | $7.70 | $7.70 | 107,040 | — | — |
| 2002-11-20 | $8.00 | $8.00 | 184,050 | — | — |
| 2002-11-19 | $8.20 | $8.20 | 128,460 | — | — |
| 2002-11-18 | $8.20 | $8.20 | 249,810 | — | — |
| 2002-11-15 | $8.80 | $8.80 | 621,690 | — | — |
| 2002-11-14 | $8.20 | $8.20 | 288,320 | — | — |
| 2002-11-13 | $8.90 | $8.90 | 105,430 | — | — |
| 2002-11-12 | $9.20 | $9.20 | 143,240 | — | — |
| 2002-11-11 | $8.70 | $8.70 | 131,210 | — | — |
| 2002-11-08 | $9.40 | $9.40 | 166,530 | — | — |
| 2002-11-07 | $10.10 | $10.10 | 159,490 | — | — |
| 2002-11-06 | $11.10 | $11.10 | 239,000 | — | — |
| 2002-11-05 | $11.20 | $11.20 | 210,690 | — | — |
| 2002-11-04 | $10.60 | $10.60 | 396,190 | — | — |
| 2002-11-01 | $9.90 | $9.90 | 213,450 | — | — |
| 2002-10-31 | $9.00 | $9.00 | 290,850 | — | — |
| 2002-10-30 | $8.20 | $8.20 | 176,640 | — | — |
| 2002-10-29 | $8.00 | $8.00 | 275,620 | — | — |
| 2002-10-28 | $7.90 | $7.90 | 230,980 | — | — |
| 2002-10-25 | $7.40 | $7.40 | 134,990 | — | — |
| 2002-10-24 | $7.10 | $7.10 | 218,430 | — | — |
| 2002-10-23 | $7.20 | $7.20 | 211,020 | — | — |
| 2002-10-22 | $6.90 | $6.90 | 318,250 | — | — |
| 2002-10-21 | $7.70 | $7.70 | 558,990 | — | — |
| 2002-10-18 | $8.90 | $8.90 | 1,536,560 | — | — |
| 2002-10-17 | $13.20 | $13.20 | 748,480 | — | — |
| 2002-10-16 | $8.40 | $8.40 | 121,020 | — | — |
| 2002-10-15 | $7.60 | $7.60 | 171,600 | — | — |
| 2002-10-14 | $8.20 | $8.20 | 174,170 | — | — |
| 2002-10-11 | $6.80 | $6.80 | 318,120 | — | — |
| 2002-10-10 | $8.90 | $8.90 | 67,170 | — | — |
| 2002-10-09 | $9.40 | $9.40 | 86,910 | — | — |
| 2002-10-08 | $10.10 | $10.10 | 166,340 | — | — |
| 2002-10-07 | $8.60 | $8.60 | 58,550 | — | — |
| 2002-10-04 | $9.50 | $9.50 | 58,870 | — | — |
| 2002-10-03 | $10.30 | $10.30 | 95,310 | — | — |
| 2002-10-02 | $9.50 | $9.50 | 73,310 | — | — |
| 2002-10-01 | $9.00 | $9.00 | 128,420 | — | — |
| 2002-09-30 | $10.00 | $10.00 | 104,230 | — | — |
| 2002-09-27 | $11.50 | $11.50 | 33,540 | — | — |
| 2002-09-26 | $12.30 | $12.30 | 62,840 | — | — |
| 2002-09-25 | $12.20 | $12.20 | 87,080 | — | — |
| 2002-09-24 | $12.20 | $12.20 | 153,160 | — | — |
| 2002-09-23 | $11.60 | $11.60 | 71,270 | — | — |
| 2002-09-20 | $12.00 | $12.00 | 121,940 | — | — |
| 2002-09-19 | $11.60 | $11.60 | 130,540 | — | — |
| 2002-09-18 | $12.80 | $12.80 | 77,590 | — | — |
| 2002-09-17 | $14.50 | $14.50 | 63,430 | — | — |
| 2002-09-16 | $14.50 | $14.50 | 70,490 | — | — |
| 2002-09-13 | $15.40 | $15.40 | 151,210 | — | — |
| 2002-09-12 | $14.10 | $14.10 | 68,920 | — | — |
| 2002-09-11 | $14.60 | $14.60 | 55,040 | — | — |
| 2002-09-10 | $15.00 | $15.00 | 139,790 | — | — |
| 2002-09-09 | $17.00 | $17.00 | 64,760 | — | — |
| 2002-09-06 | $16.80 | $16.80 | 141,820 | — | — |
| 2002-09-05 | $17.50 | $17.50 | 249,270 | — | — |
| 2002-09-04 | $16.30 | $16.30 | 173,160 | — | — |
| 2002-09-03 | $13.80 | $13.80 | 133,590 | — | — |
| 2002-08-30 | $15.10 | $15.10 | 268,840 | — | — |
| 2002-08-29 | $12.60 | $12.60 | 87,490 | — | — |
| 2002-08-28 | $11.80 | $11.80 | 64,610 | — | — |
| 2002-08-27 | $12.30 | $12.30 | 59,940 | — | — |
| 2002-08-26 | $12.70 | $12.70 | 48,370 | — | — |
| 2002-08-23 | $11.70 | $11.70 | 74,970 | — | — |
| 2002-08-22 | $12.70 | $12.70 | 79,660 | — | — |
| 2002-08-21 | $12.80 | $12.80 | 92,270 | — | — |
| 2002-08-20 | $12.40 | $12.40 | 149,420 | — | — |
| 2002-08-19 | $11.00 | $11.00 | 192,960 | — | — |
| 2002-08-16 | $12.20 | $12.20 | 287,690 | — | — |
| 2002-08-15 | $14.40 | $14.40 | 900,870 | — | — |
| 2002-08-14 | $7.60 | $7.60 | 1,012,020 | — | — |
| 2002-08-13 | $13.50 | $13.50 | 385,670 | — | — |
| 2002-08-12 | $20.70 | $20.70 | 156,920 | — | — |
| 2002-08-09 | $18.00 | $18.00 | 30,420 | — | — |
| 2002-08-08 | $17.80 | $17.80 | 56,070 | — | — |
| 2002-08-07 | $17.10 | $17.10 | 61,830 | — | — |
| 2002-08-06 | $16.60 | $16.60 | 69,080 | — | — |
| 2002-08-05 | $17.70 | $17.70 | 88,040 | — | — |
| 2002-08-02 | $19.60 | $19.60 | 66,330 | — | — |
| 2002-08-01 | $20.00 | $20.00 | 74,950 | — | — |
| 2002-07-31 | $20.50 | $20.50 | 91,610 | — | — |
| 2002-07-30 | $22.00 | $22.00 | 159,070 | — | — |
| 2002-07-29 | $18.40 | $18.40 | 113,250 | — | — |
| 2002-07-26 | $16.00 | $16.00 | 140,480 | — | — |
| 2002-07-25 | $18.70 | $18.70 | 212,080 | — | — |
| 2002-07-24 | $18.60 | $18.60 | 131,020 | — | — |
| 2002-07-23 | $20.80 | $20.80 | 214,660 | — | — |
| 2002-07-22 | $25.20 | $25.20 | 103,930 | — | — |
| 2002-07-19 | $27.90 | $27.90 | 192,270 | — | — |
| 2002-07-18 | $32.00 | $32.00 | 75,430 | — | — |
| 2002-07-17 | $34.90 | $34.90 | 144,050 | — | — |
| 2002-07-16 | $34.10 | $34.10 | 35,670 | — | — |
| 2002-07-15 | $35.00 | $35.00 | 72,180 | — | — |
| 2002-07-12 | $35.00 | $35.00 | 61,130 | — | — |
| 2002-07-11 | $34.50 | $34.50 | 111,510 | — | — |
| 2002-07-10 | $34.50 | $34.50 | 109,080 | — | — |
| 2002-07-09 | $34.20 | $34.20 | 104,370 | — | — |
| 2002-07-08 | $32.00 | $32.00 | 177,380 | — | — |
| 2002-07-05 | $30.10 | $30.10 | 93,790 | — | — |
| 2002-07-03 | $36.00 | $36.00 | 55,840 | — | — |
| 2002-07-02 | $37.50 | $37.50 | 87,680 | — | — |
| 2002-07-01 | $37.70 | $37.70 | 114,540 | — | — |
| 2002-06-28 | $37.60 | $37.60 | 160,290 | — | — |
| 2002-06-27 | $32.90 | $32.90 | 102,680 | — | — |
| 2002-06-26 | $35.90 | $35.90 | 176,500 | — | — |
| 2002-06-25 | $37.30 | $37.30 | 60,710 | — | — |
| 2002-06-24 | $36.60 | $36.60 | 60,590 | — | — |
| 2002-06-21 | $36.50 | $36.50 | 147,110 | — | — |
| 2002-06-20 | $32.80 | $32.80 | 77,090 | — | — |
| 2002-06-19 | $37.60 | $37.60 | 31,130 | — | — |
| 2002-06-18 | $38.80 | $38.80 | 55,410 | — | — |
| 2002-06-17 | $38.30 | $38.30 | 125,190 | — | — |
| 2002-06-14 | $38.40 | $38.40 | 94,500 | — | — |
| 2002-06-13 | $40.20 | $40.20 | 104,590 | — | — |
| 2002-06-12 | $39.50 | $39.50 | 76,360 | — | — |
| 2002-06-11 | $37.70 | $37.70 | 61,650 | — | — |
| 2002-06-10 | $36.80 | $36.80 | 49,910 | — | — |
| 2002-06-07 | $36.70 | $36.70 | 87,340 | — | — |
| 2002-06-06 | $36.20 | $36.20 | 89,390 | — | — |
| 2002-06-05 | $37.10 | $37.10 | 104,300 | — | — |
| 2002-06-04 | $37.20 | $37.20 | 86,410 | — | — |
| 2002-06-03 | $37.00 | $37.00 | 71,160 | — | — |
| 2002-05-31 | $39.70 | $39.70 | 91,210 | — | — |
| 2002-05-30 | $39.80 | $39.80 | 132,620 | — | — |
| 2002-05-29 | $37.00 | $37.00 | 28,450 | — | — |
| 2002-05-28 | $36.80 | $36.80 | 84,880 | — | — |
| 2002-05-24 | $38.50 | $38.50 | 45,670 | — | — |
| 2002-05-23 | $40.40 | $40.40 | 58,060 | — | — |
| 2002-05-22 | $39.60 | $39.60 | 57,920 | — | — |
| 2002-05-21 | $42.20 | $42.20 | 50,910 | — | — |
| 2002-05-20 | $42.30 | $42.30 | 60,480 | — | — |
| 2002-05-17 | $44.30 | $44.30 | 47,080 | — | — |
| 2002-05-16 | $44.90 | $44.90 | 93,440 | — | — |
| 2002-05-15 | $44.80 | $44.80 | 113,120 | — | — |
| 2002-05-14 | $44.10 | $44.10 | 166,380 | — | — |
| 2002-05-13 | $42.00 | $42.00 | 112,620 | — | — |
| 2002-05-10 | $39.70 | $39.70 | 129,940 | — | — |
| 2002-05-09 | $37.50 | $37.50 | 80,280 | — | — |
| 2002-05-08 | $40.00 | $40.00 | 102,660 | — | — |
| 2002-05-07 | $35.90 | $35.90 | 157,640 | — | — |
| 2002-05-06 | $39.80 | $39.80 | 78,170 | — | — |
| 2002-05-03 | $40.00 | $40.00 | 134,570 | — | — |
| 2002-05-02 | $42.90 | $42.90 | 104,890 | — | — |
| 2002-05-01 | $45.00 | $45.00 | 118,910 | — | — |
| 2002-04-30 | $44.90 | $44.90 | 117,720 | — | — |
| 2002-04-29 | $42.50 | $42.50 | 113,430 | — | — |
| 2002-04-26 | $47.20 | $47.20 | 92,970 | — | — |
| 2002-04-25 | $48.90 | $48.90 | 103,720 | — | — |
| 2002-04-24 | $50.10 | $50.10 | 70,210 | — | — |
| 2002-04-23 | $50.20 | $50.20 | 127,910 | — | — |
| 2002-04-22 | $50.90 | $50.90 | 74,470 | — | — |
| 2002-04-19 | $52.00 | $52.00 | 135,140 | — | — |
| 2002-04-18 | $55.00 | $55.00 | 104,190 | — | — |
| 2002-04-17 | $52.80 | $52.80 | 145,780 | — | — |
| 2002-04-16 | $54.00 | $54.00 | 180,520 | — | — |
| 2002-04-15 | $53.20 | $53.20 | 95,760 | — | — |
| 2002-04-12 | $51.00 | $51.00 | 104,440 | — | — |
| 2002-04-11 | $49.70 | $49.70 | 85,790 | — | — |
| 2002-04-10 | $51.60 | $51.60 | 140,650 | — | — |
| 2002-04-09 | $53.40 | $53.40 | 96,930 | — | — |
| 2002-04-08 | $51.20 | $51.20 | 153,480 | — | — |
| 2002-04-05 | $51.70 | $51.70 | 152,240 | — | — |
| 2002-04-04 | $49.90 | $49.90 | 144,440 | — | — |
| 2002-04-03 | $50.50 | $50.50 | 183,190 | — | — |
| 2002-04-02 | $54.00 | $54.00 | 131,560 | — | — |
| 2002-04-01 | $57.80 | $57.80 | 311,760 | — | — |
| 2002-03-28 | $53.20 | $53.20 | 327,330 | — | — |
| 2002-03-27 | $50.60 | $50.60 | 558,120 | — | — |
| 2002-03-26 | $44.30 | $44.30 | 138,470 | — | — |
| 2002-03-25 | $43.80 | $43.80 | 210,120 | — | — |
| 2002-03-22 | $48.10 | $48.10 | 99,940 | — | — |
| 2002-03-21 | $49.70 | $49.70 | 145,440 | — | — |
| 2002-03-20 | $48.60 | $48.60 | 189,030 | — | — |
| 2002-03-19 | $50.40 | $50.40 | 398,060 | — | — |
| 2002-03-18 | $55.90 | $55.90 | 104,790 | — | — |
| 2002-03-15 | $53.40 | $53.40 | 159,900 | — | — |
| 2002-03-14 | $53.30 | $53.30 | 165,650 | — | — |
| 2002-03-13 | $58.70 | $58.70 | 165,660 | — | — |
| 2002-03-12 | $61.20 | $61.20 | 197,290 | — | — |
| 2002-03-11 | $60.20 | $60.20 | 213,040 | — | — |
| 2002-03-08 | $56.20 | $56.20 | 151,330 | — | — |
| 2002-03-07 | $52.60 | $52.60 | 233,370 | — | — |
| 2002-03-06 | $54.20 | $54.20 | 311,030 | — | — |
| 2002-03-05 | $47.70 | $47.70 | 149,430 | — | — |
| 2002-03-04 | $46.10 | $46.10 | 179,770 | — | — |
| 2002-03-01 | $45.20 | $45.20 | 198,380 | — | — |
| 2002-02-28 | $41.40 | $41.40 | 111,460 | — | — |
| 2002-02-27 | $43.40 | $43.40 | 161,700 | — | — |
| 2002-02-26 | $44.20 | $44.20 | 241,360 | — | — |
| 2002-02-25 | $46.80 | $46.80 | 256,720 | — | — |
| 2002-02-22 | $43.60 | $43.60 | 408,280 | — | — |
| 2002-02-21 | $44.70 | $44.70 | 238,670 | — | — |
| 2002-02-20 | $49.70 | $49.70 | 285,380 | — | — |
| 2002-02-19 | $48.90 | $48.90 | 425,080 | — | — |
| 2002-02-15 | $55.90 | $55.90 | 330,980 | — | — |
| 2002-02-14 | $64.80 | $64.80 | 312,410 | — | — |
| 2002-02-13 | $70.40 | $70.40 | 233,230 | — | — |
| 2002-02-12 | $67.90 | $67.90 | 286,880 | — | — |
| 2002-02-11 | $67.70 | $67.70 | 183,380 | — | — |
| 2002-02-08 | $62.70 | $62.70 | 172,990 | — | — |
| 2002-02-07 | $59.50 | $59.50 | 271,060 | — | — |
| 2002-02-06 | $59.50 | $59.50 | 660,920 | — | — |
| 2002-02-05 | $62.80 | $62.80 | 358,700 | — | — |
| 2002-02-04 | $64.10 | $64.10 | 248,580 | — | — |
| 2002-02-01 | $71.30 | $71.30 | 343,010 | — | — |
| 2002-01-31 | $62.30 | $62.30 | 207,190 | — | — |
| 2002-01-30 | $67.60 | $67.60 | 334,770 | — | — |
| 2002-01-29 | $64.90 | $64.90 | 214,630 | — | — |
| 2002-01-28 | $67.30 | $67.30 | 202,870 | — | — |
| 2002-01-25 | $69.70 | $69.70 | 289,550 | — | — |
| 2002-01-24 | $68.90 | $68.90 | 293,060 | — | — |
| 2002-01-23 | $67.90 | $67.90 | 296,940 | — | — |
| 2002-01-22 | $74.00 | $74.00 | 201,770 | — | — |
| 2002-01-18 | $74.90 | $74.90 | 175,780 | — | — |
| 2002-01-17 | $74.90 | $74.90 | 213,860 | — | — |
| 2002-01-16 | $72.30 | $72.30 | 269,380 | — | — |
| 2002-01-15 | $78.50 | $78.50 | 726,240 | — | — |
| 2002-01-14 | $71.10 | $71.10 | 522,520 | — | — |
| 2002-01-11 | $76.20 | $76.20 | 611,490 | — | — |
| 2002-01-10 | $79.50 | $79.50 | 824,160 | — | — |
| 2002-01-09 | $87.90 | $87.90 | 333,730 | — | — |
| 2002-01-08 | $95.70 | $95.70 | 305,210 | — | — |
| 2002-01-07 | $91.50 | $91.50 | 748,380 | — | — |
| 2002-01-04 | $99.50 | $99.50 | 532,390 | — | — |
| 2002-01-03 | $94.60 | $94.60 | 2,431,200 | — | — |
| 2002-01-02 | $108.80 | $108.80 | 1,130,560 | — | — |