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
- 1998-01-30 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 | $8.02 | $8.02 | 4,561,500 | — | — |
| 2002-12-30 | $8.01 | $8.01 | 3,736,700 | — | — |
| 2002-12-27 | $8.42 | $8.42 | 2,247,600 | — | — |
| 2002-12-26 | $8.54 | $8.54 | 2,342,000 | — | — |
| 2002-12-24 | $8.50 | $8.50 | 1,239,300 | — | — |
| 2002-12-23 | $8.71 | $8.71 | 3,287,100 | — | — |
| 2002-12-20 | $8.33 | $8.33 | 3,879,900 | — | — |
| 2002-12-19 | $8.49 | $8.49 | 3,608,500 | — | — |
| 2002-12-18 | $8.62 | $8.62 | 3,392,600 | — | — |
| 2002-12-17 | $9.29 | $9.29 | 2,560,800 | — | — |
| 2002-12-16 | $9.15 | $9.15 | 2,803,600 | — | — |
| 2002-12-13 | $8.81 | $8.81 | 2,675,800 | — | — |
| 2002-12-12 | $9.19 | $9.19 | 5,157,200 | — | — |
| 2002-12-11 | $9.15 | $9.15 | 4,036,400 | — | — |
| 2002-12-10 | $8.95 | $8.95 | 4,387,900 | — | — |
| 2002-12-09 | $8.51 | $8.51 | 3,697,900 | — | — |
| 2002-12-06 | $9.01 | $9.01 | 4,755,800 | — | — |
| 2002-12-05 | $9.21 | $9.21 | 6,504,600 | — | — |
| 2002-12-04 | $8.83 | $8.83 | 4,136,200 | — | — |
| 2002-12-03 | $9.02 | $9.02 | 5,692,000 | — | — |
| 2002-12-02 | $9.83 | $9.83 | 6,491,100 | — | — |
| 2002-11-29 | $10.51 | $10.51 | 1,848,300 | — | — |
| 2002-11-27 | $10.10 | $10.10 | 3,989,500 | — | — |
| 2002-11-26 | $9.97 | $9.97 | 3,215,100 | — | — |
| 2002-11-25 | $10.57 | $10.57 | 4,872,500 | — | — |
| 2002-11-22 | $10.36 | $10.36 | 4,174,900 | — | — |
| 2002-11-21 | $10.59 | $10.59 | 5,882,500 | — | — |
| 2002-11-20 | $9.78 | $9.78 | 4,267,400 | — | — |
| 2002-11-19 | $9.14 | $9.14 | 4,997,600 | — | — |
| 2002-11-18 | $9.22 | $9.22 | 4,688,100 | — | — |
| 2002-11-15 | $8.58 | $8.58 | 4,375,100 | — | — |
| 2002-11-14 | $8.50 | $8.50 | 3,389,300 | — | — |
| 2002-11-13 | $8.39 | $8.39 | 3,883,800 | — | — |
| 2002-11-12 | $8.33 | $8.33 | 5,057,300 | — | — |
| 2002-11-11 | $7.93 | $7.93 | 4,558,400 | — | — |
| 2002-11-08 | $8.71 | $8.71 | 4,608,300 | — | — |
| 2002-11-07 | $9.18 | $9.18 | 9,047,200 | — | — |
| 2002-11-06 | $10.18 | $10.18 | 8,572,300 | — | — |
| 2002-11-05 | $9.18 | $9.18 | 4,131,300 | — | — |
| 2002-11-04 | $8.58 | $8.58 | 4,649,000 | — | — |
| 2002-11-01 | $8.26 | $8.26 | 3,707,300 | — | — |
| 2002-10-31 | $8.05 | $8.05 | 4,261,800 | — | — |
| 2002-10-30 | $8.00 | $8.00 | 4,133,400 | — | — |
| 2002-10-29 | $7.95 | $7.95 | 4,700,500 | — | — |
| 2002-10-28 | $8.11 | $8.11 | 4,566,100 | — | — |
| 2002-10-25 | $8.13 | $8.13 | 6,289,400 | — | — |
| 2002-10-24 | $7.41 | $7.41 | 5,307,200 | — | — |
| 2002-10-23 | $7.42 | $7.42 | 3,172,500 | — | — |
| 2002-10-22 | $7.03 | $7.03 | 3,402,500 | — | — |
| 2002-10-21 | $6.91 | $6.91 | 2,962,600 | — | — |
| 2002-10-18 | $6.76 | $6.76 | 2,341,400 | — | — |
| 2002-10-17 | $6.74 | $6.74 | 4,252,100 | — | — |
| 2002-10-16 | $6.36 | $6.36 | 6,057,100 | — | — |
| 2002-10-15 | $6.18 | $6.18 | 6,006,400 | — | — |
| 2002-10-14 | $5.22 | $5.22 | 2,413,700 | — | — |
| 2002-10-11 | $5.35 | $5.35 | 7,974,300 | — | — |
| 2002-10-10 | $4.63 | $4.63 | 4,387,000 | — | — |
| 2002-10-09 | $4.29 | $4.29 | 5,145,500 | — | — |
| 2002-10-08 | $4.13 | $4.13 | 3,360,400 | — | — |
| 2002-10-07 | $4.31 | $4.31 | 3,558,800 | — | — |
| 2002-10-04 | $4.55 | $4.55 | 2,250,100 | — | — |
| 2002-10-03 | $4.91 | $4.91 | 3,973,500 | — | — |
| 2002-10-02 | $4.84 | $4.84 | 3,882,600 | — | — |
| 2002-10-01 | $5.20 | $5.20 | 5,920,000 | — | — |
| 2002-09-30 | $5.05 | $5.05 | 4,371,700 | — | — |
| 2002-09-27 | $5.56 | $5.56 | 1,843,600 | — | — |
| 2002-09-26 | $5.77 | $5.77 | 2,823,600 | — | — |
| 2002-09-25 | $6.04 | $6.04 | 3,061,700 | — | — |
| 2002-09-24 | $6.05 | $6.05 | 3,544,900 | — | — |
| 2002-09-23 | $6.01 | $6.01 | 2,402,200 | — | — |
| 2002-09-20 | $6.37 | $6.37 | 2,626,300 | — | — |
| 2002-09-19 | $6.29 | $6.29 | 2,148,600 | — | — |
| 2002-09-18 | $6.92 | $6.92 | 2,194,200 | — | — |
| 2002-09-17 | $6.82 | $6.82 | 2,244,900 | — | — |
| 2002-09-16 | $7.22 | $7.22 | 2,978,300 | — | — |
| 2002-09-13 | $7.57 | $7.57 | 2,386,100 | — | — |
| 2002-09-12 | $7.36 | $7.36 | 1,601,300 | — | — |
| 2002-09-11 | $7.67 | $7.67 | 2,549,600 | — | — |
| 2002-09-10 | $7.48 | $7.48 | 4,014,900 | — | — |
| 2002-09-09 | $7.30 | $7.30 | 2,126,700 | — | — |
| 2002-09-06 | $7.19 | $7.19 | 2,267,200 | — | — |
| 2002-09-05 | $6.92 | $6.92 | 4,678,700 | — | — |
| 2002-09-04 | $7.10 | $7.10 | 3,284,900 | — | — |
| 2002-09-03 | $6.53 | $6.53 | 2,616,400 | — | — |
| 2002-08-30 | $7.18 | $7.18 | 2,143,700 | — | — |
| 2002-08-29 | $7.30 | $7.30 | 4,060,600 | — | — |
| 2002-08-28 | $7.10 | $7.10 | 3,088,900 | — | — |
| 2002-08-27 | $7.59 | $7.59 | 9,948,000 | — | — |
| 2002-08-26 | $8.10 | $8.10 | 4,601,100 | — | — |
| 2002-08-23 | $8.08 | $8.08 | 5,824,500 | — | — |
| 2002-08-22 | $8.79 | $8.79 | 11,243,900 | — | — |
| 2002-08-21 | $7.48 | $7.48 | 9,528,500 | — | — |
| 2002-08-20 | $6.40 | $6.40 | 4,835,400 | — | — |
| 2002-08-19 | $6.75 | $6.75 | 13,180,800 | — | — |
| 2002-08-16 | $6.09 | $6.09 | 2,641,900 | — | — |
| 2002-08-15 | $6.06 | $6.06 | 4,419,300 | — | — |
| 2002-08-14 | $5.77 | $5.77 | 1,995,500 | — | — |
| 2002-08-13 | $5.09 | $5.09 | 1,873,700 | — | — |
| 2002-08-12 | $5.73 | $5.73 | 1,794,200 | — | — |
| 2002-08-09 | $5.64 | $5.64 | 1,176,900 | — | — |
| 2002-08-08 | $5.97 | $5.97 | 2,668,700 | — | — |
| 2002-08-07 | $5.74 | $5.74 | 6,793,100 | — | — |
| 2002-08-06 | $6.38 | $6.38 | 2,526,000 | — | — |
| 2002-08-05 | $5.61 | $5.61 | 1,408,900 | — | — |
| 2002-08-02 | $5.94 | $5.94 | 2,940,300 | — | — |
| 2002-08-01 | $6.14 | $6.14 | 3,746,800 | — | — |
| 2002-07-31 | $6.40 | $6.40 | 3,047,500 | — | — |
| 2002-07-30 | $6.48 | $6.48 | 4,251,400 | — | — |
| 2002-07-29 | $6.54 | $6.54 | 8,108,900 | — | — |
| 2002-07-26 | $6.70 | $6.70 | 10,331,200 | — | — |
| 2002-07-25 | $5.25 | $5.25 | 5,193,200 | — | — |
| 2002-07-24 | $5.87 | $5.87 | 4,326,700 | — | — |
| 2002-07-23 | $5.55 | $5.55 | 4,365,400 | — | — |
| 2002-07-22 | $5.87 | $5.87 | 6,569,400 | — | — |
| 2002-07-19 | $6.76 | $6.76 | 3,199,600 | — | — |
| 2002-07-18 | $7.30 | $7.30 | 3,068,700 | — | — |
| 2002-07-17 | $7.21 | $7.21 | 5,873,800 | — | — |
| 2002-07-16 | $7.36 | $7.36 | 8,496,900 | — | — |
| 2002-07-15 | $6.67 | $6.67 | 6,994,200 | — | — |
| 2002-07-12 | $6.04 | $6.04 | 8,068,300 | — | — |
| 2002-07-11 | $5.94 | $5.94 | 14,094,500 | — | — |
| 2002-07-10 | $4.99 | $4.99 | 8,213,600 | — | — |
| 2002-07-09 | $4.83 | $4.83 | 11,547,800 | — | — |
| 2002-07-08 | $5.76 | $5.76 | 4,598,700 | — | — |
| 2002-07-05 | $6.14 | $6.14 | 2,368,200 | — | — |
| 2002-07-03 | $5.75 | $5.75 | 5,231,900 | — | — |
| 2002-07-02 | $5.83 | $5.83 | 6,358,000 | — | — |
| 2002-07-01 | $6.92 | $6.92 | 3,867,800 | — | — |
| 2002-06-28 | $7.19 | $7.19 | 3,611,700 | — | — |
| 2002-06-27 | $7.38 | $7.38 | 4,227,900 | — | — |
| 2002-06-26 | $7.40 | $7.40 | 5,666,100 | — | — |
| 2002-06-25 | $7.65 | $7.65 | 2,941,300 | — | — |
| 2002-06-24 | $8.35 | $8.35 | 11,340,400 | — | — |
| 2002-06-21 | $7.80 | $7.80 | 6,292,800 | — | — |
| 2002-06-20 | $8.55 | $8.55 | 5,012,000 | — | — |
| 2002-06-19 | $9.01 | $9.01 | 2,857,700 | — | — |
| 2002-06-18 | $9.18 | $9.18 | 1,947,600 | — | — |
| 2002-06-17 | $9.37 | $9.37 | 2,037,600 | — | — |
| 2002-06-14 | $9.08 | $9.08 | 3,619,900 | — | — |
| 2002-06-13 | $9.12 | $9.12 | 1,894,200 | — | — |
| 2002-06-12 | $9.22 | $9.22 | 4,919,400 | — | — |
| 2002-06-11 | $9.25 | $9.25 | 3,156,000 | — | — |
| 2002-06-10 | $9.21 | $9.21 | 2,337,600 | — | — |
| 2002-06-07 | $9.15 | $9.15 | 4,235,400 | — | — |
| 2002-06-06 | $9.48 | $9.48 | 2,505,700 | — | — |
| 2002-06-05 | $9.45 | $9.45 | 2,308,300 | — | — |
| 2002-06-04 | $9.67 | $9.67 | 3,728,900 | — | — |
| 2002-06-03 | $9.27 | $9.27 | 3,505,700 | — | — |
| 2002-05-31 | $9.68 | $9.68 | 2,328,200 | — | — |
| 2002-05-30 | $10.01 | $10.01 | 3,671,600 | — | — |
| 2002-05-29 | $10.06 | $10.06 | 3,921,700 | — | — |
| 2002-05-28 | $10.02 | $10.02 | 2,830,200 | — | — |
| 2002-05-24 | $10.08 | $10.08 | 3,020,800 | — | — |
| 2002-05-23 | $10.50 | $10.50 | 4,145,300 | — | — |
| 2002-05-22 | $10.06 | $10.06 | 6,688,500 | — | — |
| 2002-05-21 | $9.97 | $9.97 | 13,076,400 | — | — |
| 2002-05-20 | $11.33 | $11.33 | 3,095,900 | — | — |
| 2002-05-17 | $11.31 | $11.31 | 3,385,600 | — | — |
| 2002-05-16 | $10.94 | $10.94 | 3,566,600 | — | — |
| 2002-05-15 | $11.01 | $11.01 | 8,474,600 | — | — |
| 2002-05-14 | $10.55 | $10.55 | 6,736,900 | — | — |
| 2002-05-13 | $10.01 | $10.01 | 9,554,200 | — | — |
| 2002-05-10 | $10.00 | $10.00 | 13,078,200 | — | — |
| 2002-05-09 | $9.85 | $9.85 | 10,567,500 | — | — |
| 2002-05-08 | $10.25 | $10.25 | 13,334,000 | — | — |
| 2002-05-07 | $8.88 | $8.88 | 11,908,100 | — | — |
| 2002-05-06 | $8.42 | $8.42 | 6,545,800 | — | — |
| 2002-05-03 | $8.75 | $8.75 | 6,780,300 | — | — |
| 2002-05-02 | $8.41 | $8.41 | 13,920,800 | — | — |
| 2002-05-01 | $9.04 | $9.04 | 12,895,900 | — | — |
| 2002-04-30 | $9.25 | $9.25 | 23,984,300 | — | — |
| 2002-04-29 | $8.07 | $8.07 | 34,725,000 | — | — |
| 2002-04-26 | $9.89 | $9.89 | 87,809,700 | — | — |
| 2002-04-25 | $18.24 | $18.24 | 20,709,100 | — | — |
| 2002-04-24 | $18.00 | $18.00 | 25,563,100 | — | — |
| 2002-04-23 | $21.58 | $21.58 | 6,022,700 | — | — |
| 2002-04-22 | $22.49 | $22.49 | 10,066,800 | — | — |
| 2002-04-19 | $24.53 | $24.53 | 3,898,300 | — | — |
| 2002-04-18 | $24.84 | $24.84 | 6,868,300 | — | — |
| 2002-04-17 | $26.11 | $26.11 | 6,709,900 | — | — |
| 2002-04-16 | $26.45 | $26.45 | 5,337,800 | — | — |
| 2002-04-15 | $25.90 | $25.90 | 4,342,100 | — | — |
| 2002-04-12 | $25.32 | $25.32 | 5,823,800 | — | — |
| 2002-04-11 | $24.03 | $24.03 | 4,528,400 | — | — |
| 2002-04-10 | $23.74 | $23.74 | 6,235,300 | — | — |
| 2002-04-09 | $24.03 | $24.03 | 5,093,900 | — | — |
| 2002-04-08 | $24.95 | $24.95 | 6,120,700 | — | — |
| 2002-04-05 | $24.35 | $24.35 | 5,614,700 | — | — |
| 2002-04-04 | $24.20 | $24.20 | 10,393,600 | — | — |
| 2002-04-03 | $25.77 | $25.77 | 6,057,400 | — | — |
| 2002-04-02 | $25.25 | $25.25 | 4,258,600 | — | — |
| 2002-04-01 | $27.00 | $27.00 | 4,256,100 | — | — |
| 2002-03-28 | $27.00 | $27.00 | 4,021,700 | — | — |
| 2002-03-27 | $26.48 | $26.48 | 6,000,400 | — | — |
| 2002-03-26 | $25.89 | $25.89 | 6,433,300 | — | — |
| 2002-03-25 | $26.48 | $26.48 | 4,664,700 | — | — |
| 2002-03-22 | $27.67 | $27.67 | 4,986,100 | — | — |
| 2002-03-21 | $28.02 | $28.02 | 8,537,300 | — | — |
| 2002-03-20 | $26.42 | $26.42 | 20,004,500 | — | — |
| 2002-03-19 | $29.13 | $29.13 | 7,872,300 | — | — |
| 2002-03-18 | $29.92 | $29.92 | 5,261,700 | — | — |
| 2002-03-15 | $30.36 | $30.36 | 4,864,100 | — | — |
| 2002-03-14 | $30.48 | $30.48 | 6,893,400 | — | — |
| 2002-03-13 | $29.51 | $29.51 | 9,973,900 | — | — |
| 2002-03-12 | $30.02 | $30.02 | 9,200,300 | — | — |
| 2002-03-11 | $32.51 | $32.51 | 8,237,900 | — | — |
| 2002-03-08 | $31.50 | $31.50 | 8,946,700 | — | — |
| 2002-03-07 | $27.93 | $27.93 | 5,161,500 | — | — |
| 2002-03-06 | $28.65 | $28.65 | 6,549,900 | — | — |
| 2002-03-05 | $29.34 | $29.34 | 6,619,800 | — | — |
| 2002-03-04 | $29.01 | $29.01 | 7,832,500 | — | — |
| 2002-03-01 | $26.86 | $26.86 | 8,201,300 | — | — |
| 2002-02-28 | $23.73 | $23.73 | 6,128,000 | — | — |
| 2002-02-27 | $25.26 | $25.26 | 7,610,500 | — | — |
| 2002-02-26 | $24.56 | $24.56 | 5,466,100 | — | — |
| 2002-02-25 | $24.44 | $24.44 | 6,615,900 | — | — |
| 2002-02-22 | $23.50 | $23.50 | 6,502,200 | — | — |
| 2002-02-21 | $22.71 | $22.71 | 6,521,500 | — | — |
| 2002-02-20 | $24.49 | $24.49 | 12,920,500 | — | — |
| 2002-02-19 | $23.53 | $23.53 | 6,908,200 | — | — |
| 2002-02-15 | $25.00 | $25.00 | 9,385,300 | — | — |
| 2002-02-14 | $25.61 | $25.61 | 13,417,700 | — | — |
| 2002-02-13 | $25.51 | $25.51 | 7,001,500 | — | — |
| 2002-02-12 | $26.31 | $26.31 | 11,447,300 | — | — |
| 2002-02-11 | $25.68 | $25.68 | 13,145,700 | — | — |
| 2002-02-08 | $27.06 | $27.06 | 15,281,900 | — | — |
| 2002-02-07 | $24.10 | $24.10 | 17,414,100 | — | — |
| 2002-02-06 | $23.93 | $23.93 | 38,275,800 | — | — |
| 2002-02-05 | $26.45 | $26.45 | 12,379,600 | — | — |
| 2002-02-04 | $28.90 | $28.90 | 7,222,500 | — | — |
| 2002-02-01 | $31.00 | $31.00 | 7,467,700 | — | — |
| 2002-01-31 | $30.86 | $30.86 | 6,998,100 | — | — |
| 2002-01-30 | $31.76 | $31.76 | 9,438,900 | — | — |
| 2002-01-29 | $32.09 | $32.09 | 10,240,800 | — | — |
| 2002-01-28 | $33.29 | $33.29 | 10,911,000 | — | — |
| 2002-01-25 | $34.67 | $34.67 | 33,140,700 | — | — |
| 2002-01-24 | $36.25 | $36.25 | 12,278,900 | — | — |
| 2002-01-23 | $36.71 | $36.71 | 9,780,200 | — | — |
| 2002-01-22 | $34.19 | $34.19 | 9,616,200 | — | — |
| 2002-01-18 | $33.95 | $33.95 | 8,064,600 | — | — |
| 2002-01-17 | $35.25 | $35.25 | 9,011,500 | — | — |
| 2002-01-16 | $33.28 | $33.28 | 11,431,900 | — | — |
| 2002-01-15 | $35.69 | $35.69 | 9,561,400 | — | — |
| 2002-01-14 | $35.09 | $35.09 | 10,020,800 | — | — |
| 2002-01-11 | $36.21 | $36.21 | 9,533,900 | — | — |
| 2002-01-10 | $37.46 | $37.46 | 16,841,300 | — | — |
| 2002-01-09 | $34.87 | $34.87 | 14,511,100 | — | — |
| 2002-01-08 | $36.05 | $36.05 | 25,062,100 | — | — |
| 2002-01-07 | $34.05 | $34.05 | 26,255,200 | — | — |
| 2002-01-04 | $36.31 | $36.31 | 17,901,500 | — | — |
| 2002-01-03 | $37.34 | $37.34 | 8,595,100 | — | — |
| 2002-01-02 | $38.06 | $38.06 | 6,820,000 | — | — |