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
- 1992-02-11 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 | $13.60 | $13.60 | 1,906 | — | — |
| 2002-12-30 | $15.20 | $15.20 | 1,038 | — | — |
| 2002-12-27 | $16.64 | $16.64 | 1,306 | — | — |
| 2002-12-26 | $16.48 | $16.48 | 188 | — | — |
| 2002-12-24 | $16.00 | $16.00 | 1,925 | — | — |
| 2002-12-23 | $19.36 | $19.36 | 100 | — | — |
| 2002-12-20 | $18.88 | $18.88 | 469 | — | — |
| 2002-12-19 | $18.88 | $18.88 | 13 | — | — |
| 2002-12-18 | $20.16 | $20.16 | 6 | — | — |
| 2002-12-17 | $19.36 | $19.36 | 425 | — | — |
| 2002-12-16 | $20.80 | $20.80 | 619 | — | — |
| 2002-12-13 | $22.56 | $22.56 | 0 | — | — |
| 2002-12-12 | $22.56 | $22.56 | 56 | — | — |
| 2002-12-11 | $22.24 | $22.24 | 256 | — | — |
| 2002-12-10 | $20.64 | $20.64 | 288 | — | — |
| 2002-12-09 | $22.40 | $22.40 | 750 | — | — |
| 2002-12-06 | $23.68 | $23.68 | 419 | — | — |
| 2002-12-05 | $21.44 | $21.44 | 488 | — | — |
| 2002-12-04 | $26.72 | $26.72 | 138 | — | — |
| 2002-12-03 | $28.48 | $28.48 | 175 | — | — |
| 2002-12-02 | $29.44 | $29.44 | 213 | — | — |
| 2002-11-29 | $29.60 | $29.60 | 0 | — | — |
| 2002-11-27 | $29.60 | $29.60 | 781 | — | — |
| 2002-11-26 | $30.40 | $30.40 | 306 | — | — |
| 2002-11-25 | $30.88 | $30.88 | 706 | — | — |
| 2002-11-22 | $28.32 | $28.32 | 1,325 | — | — |
| 2002-11-21 | $26.56 | $26.56 | 1,094 | — | — |
| 2002-11-20 | $23.84 | $23.84 | 106 | — | — |
| 2002-11-19 | $23.84 | $23.84 | 119 | — | — |
| 2002-11-18 | $24.16 | $24.16 | 356 | — | — |
| 2002-11-15 | $23.20 | $23.20 | 256 | — | — |
| 2002-11-14 | $26.08 | $26.08 | 675 | — | — |
| 2002-11-13 | $26.40 | $26.40 | 244 | — | — |
| 2002-11-12 | $26.72 | $26.72 | 263 | — | — |
| 2002-11-11 | $27.52 | $27.52 | 600 | — | — |
| 2002-11-08 | $27.36 | $27.36 | 906 | — | — |
| 2002-11-07 | $25.44 | $25.44 | 275 | — | — |
| 2002-11-06 | $24.00 | $24.00 | 263 | — | — |
| 2002-11-05 | $23.52 | $23.52 | 513 | — | — |
| 2002-11-04 | $23.04 | $23.04 | 731 | — | — |
| 2002-11-01 | $20.64 | $20.64 | 163 | — | — |
| 2002-10-31 | $20.32 | $20.32 | 638 | — | — |
| 2002-10-30 | $18.72 | $18.72 | 331 | — | — |
| 2002-10-29 | $17.76 | $17.76 | 63 | — | — |
| 2002-10-28 | $17.76 | $17.76 | 225 | — | — |
| 2002-10-25 | $17.60 | $17.60 | 131 | — | — |
| 2002-10-24 | $16.64 | $16.64 | 381 | — | — |
| 2002-10-23 | $15.52 | $15.52 | 344 | — | — |
| 2002-10-22 | $17.28 | $17.28 | 431 | — | — |
| 2002-10-21 | $16.64 | $16.64 | 219 | — | — |
| 2002-10-18 | $17.28 | $17.28 | 919 | — | — |
| 2002-10-17 | $16.80 | $16.80 | 606 | — | — |
| 2002-10-16 | $16.32 | $16.32 | 188 | — | — |
| 2002-10-15 | $15.84 | $15.84 | 250 | — | — |
| 2002-10-14 | $15.20 | $15.20 | 356 | — | — |
| 2002-10-11 | $16.80 | $16.80 | 163 | — | — |
| 2002-10-10 | $15.68 | $15.68 | 1,575 | — | — |
| 2002-10-09 | $16.32 | $16.32 | 538 | — | — |
| 2002-10-08 | $16.00 | $16.00 | 675 | — | — |
| 2002-10-07 | $13.44 | $13.44 | 1,663 | — | — |
| 2002-10-04 | $15.84 | $15.84 | 513 | — | — |
| 2002-10-03 | $16.32 | $16.32 | 144 | — | — |
| 2002-10-02 | $16.00 | $16.00 | 356 | — | — |
| 2002-10-01 | $17.12 | $17.12 | 138 | — | — |
| 2002-09-30 | $16.32 | $16.32 | 288 | — | — |
| 2002-09-27 | $16.48 | $16.48 | 1,319 | — | — |
| 2002-09-26 | $16.80 | $16.80 | 25 | — | — |
| 2002-09-25 | $17.12 | $17.12 | 44 | — | — |
| 2002-09-24 | $17.60 | $17.60 | 44 | — | — |
| 2002-09-23 | $17.60 | $17.60 | 163 | — | — |
| 2002-09-20 | $17.92 | $17.92 | 831 | — | — |
| 2002-09-19 | $16.80 | $16.80 | 1,119 | — | — |
| 2002-09-18 | $17.28 | $17.28 | 1,069 | — | — |
| 2002-09-17 | $18.40 | $18.40 | 250 | — | — |
| 2002-09-16 | $20.64 | $20.64 | 225 | — | — |
| 2002-09-13 | $21.76 | $21.76 | 263 | — | — |
| 2002-09-12 | $24.00 | $24.00 | 263 | — | — |
| 2002-09-11 | $23.52 | $23.52 | 150 | — | — |
| 2002-09-10 | $20.96 | $20.96 | 369 | — | — |
| 2002-09-09 | $22.24 | $22.24 | 781 | — | — |
| 2002-09-06 | $21.44 | $21.44 | 119 | — | — |
| 2002-09-05 | $19.04 | $19.04 | 356 | — | — |
| 2002-09-04 | $21.12 | $21.12 | 75 | — | — |
| 2002-09-03 | $16.96 | $16.96 | 131 | — | — |
| 2002-08-30 | $18.08 | $18.08 | 200 | — | — |
| 2002-08-29 | $17.76 | $17.76 | 2,000 | — | — |
| 2002-08-28 | $20.16 | $20.16 | 731 | — | — |
| 2002-08-27 | $19.36 | $19.36 | 225 | — | — |
| 2002-08-26 | $18.72 | $18.72 | 38 | — | — |
| 2002-08-23 | $18.40 | $18.40 | 481 | — | — |
| 2002-08-22 | $20.48 | $20.48 | 888 | — | — |
| 2002-08-21 | $18.88 | $18.88 | 1,519 | — | — |
| 2002-08-20 | $18.72 | $18.72 | 256 | — | — |
| 2002-08-19 | $18.40 | $18.40 | 1,156 | — | — |
| 2002-08-16 | $17.76 | $17.76 | 1,006 | — | — |
| 2002-08-15 | $19.20 | $19.20 | 594 | — | — |
| 2002-08-14 | $19.84 | $19.84 | 525 | — | — |
| 2002-08-13 | $19.68 | $19.68 | 894 | — | — |
| 2002-08-12 | $22.40 | $22.40 | 63 | — | — |
| 2002-08-09 | $21.12 | $21.12 | 819 | — | — |
| 2002-08-08 | $20.00 | $20.00 | 1,856 | — | — |
| 2002-08-07 | $21.60 | $21.60 | 663 | — | — |
| 2002-08-06 | $20.80 | $20.80 | 1,106 | — | — |
| 2002-08-05 | $24.80 | $24.80 | 556 | — | — |
| 2002-08-02 | $24.96 | $24.96 | 394 | — | — |
| 2002-08-01 | $26.08 | $26.08 | 275 | — | — |
| 2002-07-31 | $22.24 | $22.24 | 556 | — | — |
| 2002-07-30 | $25.28 | $25.28 | 3,400 | — | — |
| 2002-07-29 | $22.88 | $22.88 | 281 | — | — |
| 2002-07-26 | $26.40 | $26.40 | 263 | — | — |
| 2002-07-25 | $23.20 | $23.20 | 1,081 | — | — |
| 2002-07-24 | $27.20 | $27.20 | 181 | — | — |
| 2002-07-23 | $26.40 | $26.40 | 544 | — | — |
| 2002-07-22 | $26.24 | $26.24 | 656 | — | — |
| 2002-07-19 | $27.68 | $27.68 | 1,219 | — | — |
| 2002-07-18 | $27.20 | $27.20 | 394 | — | — |
| 2002-07-17 | $27.20 | $27.20 | 3,344 | — | — |
| 2002-07-16 | $27.20 | $27.20 | 1,838 | — | — |
| 2002-07-15 | $29.12 | $29.12 | 775 | — | — |
| 2002-07-12 | $29.92 | $29.92 | 294 | — | — |
| 2002-07-11 | $32.64 | $32.64 | 1,769 | — | — |
| 2002-07-10 | $32.48 | $32.48 | 569 | — | — |
| 2002-07-09 | $34.88 | $34.88 | 4,269 | — | — |
| 2002-07-08 | $37.28 | $37.28 | 1,088 | — | — |
| 2002-07-05 | $40.00 | $40.00 | 481 | — | — |
| 2002-07-03 | $39.36 | $39.36 | 5,194 | — | — |
| 2002-07-02 | $47.20 | $47.20 | 656 | — | — |
| 2002-07-01 | $48.64 | $48.64 | 588 | — | — |
| 2002-06-28 | $51.52 | $51.52 | 1,131 | — | — |
| 2002-06-27 | $52.00 | $52.00 | 488 | — | — |
| 2002-06-26 | $53.44 | $53.44 | 313 | — | — |
| 2002-06-25 | $50.40 | $50.40 | 513 | — | — |
| 2002-06-24 | $51.20 | $51.20 | 994 | — | — |
| 2002-06-21 | $50.40 | $50.40 | 806 | — | — |
| 2002-06-20 | $52.64 | $52.64 | 688 | — | — |
| 2002-06-19 | $52.80 | $52.80 | 400 | — | — |
| 2002-06-18 | $53.60 | $53.60 | 400 | — | — |
| 2002-06-17 | $52.64 | $52.64 | 100 | — | — |
| 2002-06-14 | $54.40 | $54.40 | 969 | — | — |
| 2002-06-13 | $53.92 | $53.92 | 131 | — | — |
| 2002-06-12 | $54.08 | $54.08 | 325 | — | — |
| 2002-06-11 | $53.44 | $53.44 | 1,200 | — | — |
| 2002-06-10 | $54.24 | $54.24 | 181 | — | — |
| 2002-06-07 | $51.20 | $51.20 | 419 | — | — |
| 2002-06-06 | $55.84 | $55.84 | 994 | — | — |
| 2002-06-05 | $49.28 | $49.28 | 831 | — | — |
| 2002-06-04 | $51.36 | $51.36 | 1,256 | — | — |
| 2002-06-03 | $52.80 | $52.80 | 719 | — | — |
| 2002-05-31 | $57.60 | $57.60 | 325 | — | — |
| 2002-05-30 | $54.40 | $54.40 | 113 | — | — |
| 2002-05-29 | $58.56 | $58.56 | 306 | — | — |
| 2002-05-28 | $58.72 | $58.72 | 119 | — | — |
| 2002-05-24 | $57.60 | $57.60 | 350 | — | — |
| 2002-05-23 | $59.20 | $59.20 | 181 | — | — |
| 2002-05-22 | $56.00 | $56.00 | 188 | — | — |
| 2002-05-21 | $59.20 | $59.20 | 100 | — | — |
| 2002-05-20 | $63.36 | $63.36 | 156 | — | — |
| 2002-05-17 | $62.24 | $62.24 | 394 | — | — |
| 2002-05-16 | $60.96 | $60.96 | 750 | — | — |
| 2002-05-15 | $61.60 | $61.60 | 94 | — | — |
| 2002-05-14 | $58.24 | $58.24 | 381 | — | — |
| 2002-05-13 | $59.04 | $59.04 | 206 | — | — |
| 2002-05-10 | $56.00 | $56.00 | 19 | — | — |
| 2002-05-09 | $56.00 | $56.00 | 381 | — | — |
| 2002-05-08 | $55.04 | $55.04 | 2,206 | — | — |
| 2002-05-07 | $53.60 | $53.60 | 531 | — | — |
| 2002-05-06 | $53.60 | $53.60 | 700 | — | — |
| 2002-05-03 | $48.32 | $48.32 | 2,656 | — | — |
| 2002-05-02 | $49.60 | $49.60 | 50 | — | — |
| 2002-05-01 | $52.80 | $52.80 | 219 | — | — |
| 2002-04-30 | $50.40 | $50.40 | 569 | — | — |
| 2002-04-29 | $59.20 | $59.20 | 250 | — | — |
| 2002-04-26 | $56.80 | $56.80 | 31 | — | — |
| 2002-04-25 | $56.80 | $56.80 | 206 | — | — |
| 2002-04-24 | $58.40 | $58.40 | 156 | — | — |
| 2002-04-23 | $55.84 | $55.84 | 56 | — | — |
| 2002-04-22 | $59.20 | $59.20 | 550 | — | — |
| 2002-04-19 | $57.60 | $57.60 | 363 | — | — |
| 2002-04-18 | $57.60 | $57.60 | 331 | — | — |
| 2002-04-17 | $55.04 | $55.04 | 1,456 | — | — |
| 2002-04-16 | $50.56 | $50.56 | 1,350 | — | — |
| 2002-04-15 | $43.84 | $43.84 | 256 | — | — |
| 2002-04-12 | $49.12 | $49.12 | 175 | — | — |
| 2002-04-11 | $49.44 | $49.44 | 1,475 | — | — |
| 2002-04-10 | $45.60 | $45.60 | 919 | — | — |
| 2002-04-09 | $49.60 | $49.60 | 1,788 | — | — |
| 2002-04-08 | $48.00 | $48.00 | 1,094 | — | — |
| 2002-04-05 | $46.40 | $46.40 | 6,200 | — | — |
| 2002-04-04 | $51.04 | $51.04 | 6,675 | — | — |
| 2002-04-03 | $57.44 | $57.44 | 3,706 | — | — |
| 2002-04-02 | $58.88 | $58.88 | 3,169 | — | — |
| 2002-04-01 | $59.36 | $59.36 | 675 | — | — |
| 2002-03-28 | $64.00 | $64.00 | 4,138 | — | — |
| 2002-03-27 | $63.52 | $63.52 | 563 | — | — |
| 2002-03-26 | $61.28 | $61.28 | 994 | — | — |
| 2002-03-25 | $65.12 | $65.12 | 925 | — | — |
| 2002-03-22 | $64.64 | $64.64 | 919 | — | — |
| 2002-03-21 | $64.32 | $64.32 | 813 | — | — |
| 2002-03-20 | $65.44 | $65.44 | 163 | — | — |
| 2002-03-19 | $67.52 | $67.52 | 881 | — | — |
| 2002-03-18 | $66.08 | $66.08 | 844 | — | — |
| 2002-03-15 | $65.76 | $65.76 | 363 | — | — |
| 2002-03-14 | $64.00 | $64.00 | 275 | — | — |
| 2002-03-13 | $66.40 | $66.40 | 125 | — | — |
| 2002-03-12 | $67.20 | $67.20 | 81 | — | — |
| 2002-03-11 | $67.20 | $67.20 | 375 | — | — |
| 2002-03-08 | $68.32 | $68.32 | 219 | — | — |
| 2002-03-07 | $66.56 | $66.56 | 169 | — | — |
| 2002-03-06 | $66.40 | $66.40 | 163 | — | — |
| 2002-03-05 | $67.36 | $67.36 | 138 | — | — |
| 2002-03-04 | $69.44 | $69.44 | 213 | — | — |
| 2002-03-01 | $69.60 | $69.60 | 131 | — | — |
| 2002-02-28 | $68.80 | $68.80 | 456 | — | — |
| 2002-02-27 | $65.60 | $65.60 | 263 | — | — |
| 2002-02-26 | $64.00 | $64.00 | 3,250 | — | — |
| 2002-02-25 | $65.28 | $65.28 | 1,850 | — | — |
| 2002-02-22 | $72.00 | $72.00 | 31 | — | — |
| 2002-02-21 | $75.20 | $75.20 | 294 | — | — |
| 2002-02-20 | $75.20 | $75.20 | 544 | — | — |
| 2002-02-19 | $70.40 | $70.40 | 2,000 | — | — |
| 2002-02-15 | $79.20 | $79.20 | 625 | — | — |
| 2002-02-14 | $83.36 | $83.36 | 0 | — | — |
| 2002-02-13 | $83.36 | $83.36 | 81 | — | — |
| 2002-02-12 | $85.60 | $85.60 | 431 | — | — |
| 2002-02-11 | $87.52 | $87.52 | 681 | — | — |
| 2002-02-08 | $87.68 | $87.68 | 131 | — | — |
| 2002-02-07 | $86.40 | $86.40 | 406 | — | — |
| 2002-02-06 | $85.60 | $85.60 | 431 | — | — |
| 2002-02-05 | $88.00 | $88.00 | 288 | — | — |
| 2002-02-04 | $88.00 | $88.00 | 313 | — | — |
| 2002-02-01 | $88.00 | $88.00 | 1,331 | — | — |
| 2002-01-31 | $89.92 | $89.92 | 1,506 | — | — |
| 2002-01-30 | $83.20 | $83.20 | 650 | — | — |
| 2002-01-29 | $81.60 | $81.60 | 656 | — | — |
| 2002-01-28 | $78.24 | $78.24 | 125 | — | — |
| 2002-01-25 | $78.24 | $78.24 | 238 | — | — |
| 2002-01-24 | $79.84 | $79.84 | 81 | — | — |
| 2002-01-23 | $79.68 | $79.68 | 250 | — | — |
| 2002-01-22 | $80.80 | $80.80 | 431 | — | — |
| 2002-01-18 | $80.64 | $80.64 | 275 | — | — |
| 2002-01-17 | $80.80 | $80.80 | 475 | — | — |
| 2002-01-16 | $79.68 | $79.68 | 294 | — | — |
| 2002-01-15 | $74.40 | $74.40 | 1,144 | — | — |
| 2002-01-14 | $77.76 | $77.76 | 569 | — | — |
| 2002-01-11 | $73.60 | $73.60 | 288 | — | — |
| 2002-01-10 | $76.16 | $76.16 | 325 | — | — |
| 2002-01-09 | $76.48 | $76.48 | 150 | — | — |
| 2002-01-08 | $80.00 | $80.00 | 75 | — | — |
| 2002-01-07 | $78.24 | $78.24 | 356 | — | — |
| 2002-01-04 | $82.24 | $82.24 | 525 | — | — |
| 2002-01-03 | $78.40 | $78.40 | 344 | — | — |
| 2002-01-02 | $78.24 | $78.24 | 338 | — | — |