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
- 1995-11-17 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 | $12.72 | $12.72 | 460,400 | — | — |
| 2002-12-30 | $13.02 | $13.02 | 233,200 | — | — |
| 2002-12-27 | $13.19 | $13.19 | 209,300 | — | — |
| 2002-12-26 | $13.33 | $13.33 | 231,800 | — | — |
| 2002-12-24 | $13.17 | $13.17 | 130,000 | — | — |
| 2002-12-23 | $13.39 | $13.39 | 230,200 | — | — |
| 2002-12-20 | $12.84 | $12.84 | 397,700 | — | — |
| 2002-12-19 | $12.85 | $12.85 | 468,100 | — | — |
| 2002-12-18 | $12.91 | $12.91 | 458,300 | — | — |
| 2002-12-17 | $13.98 | $13.98 | 177,000 | — | — |
| 2002-12-16 | $14.53 | $14.53 | 299,900 | — | — |
| 2002-12-13 | $13.64 | $13.64 | 388,400 | — | — |
| 2002-12-12 | $14.72 | $14.72 | 210,900 | — | — |
| 2002-12-11 | $14.50 | $14.50 | 312,500 | — | — |
| 2002-12-10 | $14.56 | $14.56 | 483,400 | — | — |
| 2002-12-09 | $13.38 | $13.38 | 406,900 | — | — |
| 2002-12-06 | $14.72 | $14.72 | 353,400 | — | — |
| 2002-12-05 | $14.29 | $14.29 | 668,300 | — | — |
| 2002-12-04 | $15.50 | $15.50 | 412,600 | — | — |
| 2002-12-03 | $16.66 | $16.66 | 848,600 | — | — |
| 2002-12-02 | $18.23 | $18.23 | 666,800 | — | — |
| 2002-11-29 | $17.86 | $17.86 | 182,900 | — | — |
| 2002-11-27 | $18.13 | $18.13 | 205,000 | — | — |
| 2002-11-26 | $16.86 | $16.86 | 561,300 | — | — |
| 2002-11-25 | $17.66 | $17.66 | 743,200 | — | — |
| 2002-11-22 | $16.62 | $16.62 | 725,400 | — | — |
| 2002-11-21 | $16.60 | $16.60 | 823,900 | — | — |
| 2002-11-20 | $13.63 | $13.63 | 340,500 | — | — |
| 2002-11-19 | $12.63 | $12.63 | 408,100 | — | — |
| 2002-11-18 | $12.66 | $12.66 | 314,400 | — | — |
| 2002-11-15 | $13.00 | $13.00 | 312,200 | — | — |
| 2002-11-14 | $12.89 | $12.89 | 357,100 | — | — |
| 2002-11-13 | $12.20 | $12.20 | 341,400 | — | — |
| 2002-11-12 | $11.99 | $11.99 | 672,300 | — | — |
| 2002-11-11 | $11.82 | $11.82 | 761,400 | — | — |
| 2002-11-08 | $13.08 | $13.08 | 268,500 | — | — |
| 2002-11-07 | $13.26 | $13.26 | 481,400 | — | — |
| 2002-11-06 | $14.29 | $14.29 | 420,300 | — | — |
| 2002-11-05 | $13.30 | $13.30 | 481,900 | — | — |
| 2002-11-04 | $13.75 | $13.75 | 732,500 | — | — |
| 2002-11-01 | $12.76 | $12.76 | 358,400 | — | — |
| 2002-10-31 | $12.11 | $12.11 | 588,100 | — | — |
| 2002-10-30 | $11.90 | $11.90 | 365,100 | — | — |
| 2002-10-29 | $11.26 | $11.26 | 512,900 | — | — |
| 2002-10-28 | $11.66 | $11.66 | 1,110,400 | — | — |
| 2002-10-25 | $10.79 | $10.79 | 622,800 | — | — |
| 2002-10-24 | $9.73 | $9.73 | 632,500 | — | — |
| 2002-10-23 | $9.44 | $9.44 | 778,700 | — | — |
| 2002-10-22 | $8.52 | $8.52 | 385,600 | — | — |
| 2002-10-21 | $9.03 | $9.03 | 335,600 | — | — |
| 2002-10-18 | $8.73 | $8.73 | 717,600 | — | — |
| 2002-10-17 | $7.70 | $7.70 | 606,900 | — | — |
| 2002-10-16 | $7.92 | $7.92 | 507,500 | — | — |
| 2002-10-15 | $8.45 | $8.45 | 314,000 | — | — |
| 2002-10-14 | $7.59 | $7.59 | 104,300 | — | — |
| 2002-10-11 | $7.76 | $7.76 | 345,000 | — | — |
| 2002-10-10 | $7.21 | $7.21 | 465,700 | — | — |
| 2002-10-09 | $6.18 | $6.18 | 717,000 | — | — |
| 2002-10-08 | $6.15 | $6.15 | 852,900 | — | — |
| 2002-10-07 | $6.72 | $6.72 | 405,600 | — | — |
| 2002-10-04 | $7.18 | $7.18 | 382,000 | — | — |
| 2002-10-03 | $7.98 | $7.98 | 562,100 | — | — |
| 2002-10-02 | $9.08 | $9.08 | 228,100 | — | — |
| 2002-10-01 | $9.60 | $9.60 | 456,200 | — | — |
| 2002-09-30 | $8.90 | $8.90 | 221,800 | — | — |
| 2002-09-27 | $9.03 | $9.03 | 148,000 | — | — |
| 2002-09-26 | $9.43 | $9.43 | 480,800 | — | — |
| 2002-09-25 | $9.38 | $9.38 | 420,500 | — | — |
| 2002-09-24 | $8.78 | $8.78 | 261,100 | — | — |
| 2002-09-23 | $8.80 | $8.80 | 323,100 | — | — |
| 2002-09-20 | $8.60 | $8.60 | 349,600 | — | — |
| 2002-09-19 | $9.31 | $9.31 | 240,800 | — | — |
| 2002-09-18 | $10.00 | $10.00 | 562,500 | — | — |
| 2002-09-17 | $10.71 | $10.71 | 236,100 | — | — |
| 2002-09-16 | $11.67 | $11.67 | 176,500 | — | — |
| 2002-09-13 | $11.85 | $11.85 | 335,800 | — | — |
| 2002-09-12 | $11.73 | $11.73 | 451,700 | — | — |
| 2002-09-11 | $12.81 | $12.81 | 165,100 | — | — |
| 2002-09-10 | $12.62 | $12.62 | 222,400 | — | — |
| 2002-09-09 | $11.75 | $11.75 | 427,900 | — | — |
| 2002-09-06 | $12.05 | $12.05 | 171,400 | — | — |
| 2002-09-05 | $11.43 | $11.43 | 333,900 | — | — |
| 2002-09-04 | $11.87 | $11.87 | 424,100 | — | — |
| 2002-09-03 | $11.53 | $11.53 | 358,100 | — | — |
| 2002-08-30 | $12.30 | $12.30 | 229,900 | — | — |
| 2002-08-29 | $12.68 | $12.68 | 700,500 | — | — |
| 2002-08-28 | $12.42 | $12.42 | 423,500 | — | — |
| 2002-08-27 | $13.30 | $13.30 | 631,300 | — | — |
| 2002-08-26 | $13.96 | $13.96 | 522,600 | — | — |
| 2002-08-23 | $14.60 | $14.60 | 324,300 | — | — |
| 2002-08-22 | $16.01 | $16.01 | 278,200 | — | — |
| 2002-08-21 | $15.75 | $15.75 | 290,700 | — | — |
| 2002-08-20 | $15.75 | $15.75 | 233,700 | — | — |
| 2002-08-19 | $16.78 | $16.78 | 289,600 | — | — |
| 2002-08-16 | $15.91 | $15.91 | 345,100 | — | — |
| 2002-08-15 | $14.44 | $14.44 | 320,100 | — | — |
| 2002-08-14 | $14.52 | $14.52 | 353,100 | — | — |
| 2002-08-13 | $13.86 | $13.86 | 527,400 | — | — |
| 2002-08-12 | $14.39 | $14.39 | 369,500 | — | — |
| 2002-08-09 | $14.42 | $14.42 | 164,400 | — | — |
| 2002-08-08 | $14.76 | $14.76 | 334,200 | — | — |
| 2002-08-07 | $13.36 | $13.36 | 505,800 | — | — |
| 2002-08-06 | $13.49 | $13.49 | 684,200 | — | — |
| 2002-08-05 | $12.56 | $12.56 | 404,400 | — | — |
| 2002-08-02 | $13.64 | $13.64 | 246,200 | — | — |
| 2002-08-01 | $14.00 | $14.00 | 270,500 | — | — |
| 2002-07-31 | $14.77 | $14.77 | 536,600 | — | — |
| 2002-07-30 | $15.54 | $15.54 | 578,500 | — | — |
| 2002-07-29 | $14.45 | $14.45 | 469,000 | — | — |
| 2002-07-26 | $14.00 | $14.00 | 567,600 | — | — |
| 2002-07-25 | $13.43 | $13.43 | 1,141,100 | — | — |
| 2002-07-24 | $13.97 | $13.97 | 1,835,900 | — | — |
| 2002-07-23 | $14.40 | $14.40 | 646,800 | — | — |
| 2002-07-22 | $15.98 | $15.98 | 921,000 | — | — |
| 2002-07-19 | $17.84 | $17.84 | 675,500 | — | — |
| 2002-07-18 | $17.85 | $17.85 | 435,900 | — | — |
| 2002-07-17 | $19.23 | $19.23 | 705,600 | — | — |
| 2002-07-16 | $20.37 | $20.37 | 879,100 | — | — |
| 2002-07-15 | $19.39 | $19.39 | 600,500 | — | — |
| 2002-07-12 | $18.38 | $18.38 | 497,600 | — | — |
| 2002-07-11 | $18.16 | $18.16 | 619,900 | — | — |
| 2002-07-10 | $17.31 | $17.31 | 742,800 | — | — |
| 2002-07-09 | $17.25 | $17.25 | 1,055,200 | — | — |
| 2002-07-08 | $20.06 | $20.06 | 319,900 | — | — |
| 2002-07-05 | $21.22 | $21.22 | 144,600 | — | — |
| 2002-07-03 | $19.56 | $19.56 | 645,500 | — | — |
| 2002-07-02 | $19.42 | $19.42 | 539,500 | — | — |
| 2002-07-01 | $20.58 | $20.58 | 890,800 | — | — |
| 2002-06-28 | $22.18 | $22.18 | 1,102,300 | — | — |
| 2002-06-27 | $22.23 | $22.23 | 777,500 | — | — |
| 2002-06-26 | $22.56 | $22.56 | 424,600 | — | — |
| 2002-06-25 | $22.21 | $22.21 | 927,500 | — | — |
| 2002-06-24 | $23.83 | $23.83 | 1,071,700 | — | — |
| 2002-06-21 | $21.60 | $21.60 | 870,100 | — | — |
| 2002-06-20 | $22.24 | $22.24 | 969,000 | — | — |
| 2002-06-19 | $23.10 | $23.10 | 1,776,200 | — | — |
| 2002-06-18 | $24.94 | $24.94 | 1,215,700 | — | — |
| 2002-06-17 | $25.55 | $25.55 | 906,600 | — | — |
| 2002-06-14 | $24.58 | $24.58 | 1,103,400 | — | — |
| 2002-06-13 | $24.75 | $24.75 | 564,100 | — | — |
| 2002-06-12 | $25.50 | $25.50 | 555,200 | — | — |
| 2002-06-11 | $26.18 | $26.18 | 412,500 | — | — |
| 2002-06-10 | $27.06 | $27.06 | 396,800 | — | — |
| 2002-06-07 | $25.90 | $25.90 | 617,200 | — | — |
| 2002-06-06 | $26.69 | $26.69 | 384,000 | — | — |
| 2002-06-05 | $27.86 | $27.86 | 209,300 | — | — |
| 2002-06-04 | $28.78 | $28.78 | 395,400 | — | — |
| 2002-06-03 | $27.93 | $27.93 | 333,300 | — | — |
| 2002-05-31 | $30.30 | $30.30 | 521,800 | — | — |
| 2002-05-30 | $30.10 | $30.10 | 349,400 | — | — |
| 2002-05-29 | $29.95 | $29.95 | 231,200 | — | — |
| 2002-05-28 | $31.33 | $31.33 | 303,600 | — | — |
| 2002-05-24 | $29.88 | $29.88 | 945,700 | — | — |
| 2002-05-23 | $33.75 | $33.75 | 282,700 | — | — |
| 2002-05-22 | $34.06 | $34.06 | 168,900 | — | — |
| 2002-05-21 | $34.16 | $34.16 | 243,200 | — | — |
| 2002-05-20 | $36.80 | $36.80 | 295,800 | — | — |
| 2002-05-17 | $37.15 | $37.15 | 310,600 | — | — |
| 2002-05-16 | $37.34 | $37.34 | 258,400 | — | — |
| 2002-05-15 | $37.56 | $37.56 | 1,502,000 | — | — |
| 2002-05-14 | $35.90 | $35.90 | 642,800 | — | — |
| 2002-05-13 | $33.43 | $33.43 | 458,300 | — | — |
| 2002-05-10 | $31.13 | $31.13 | 436,100 | — | — |
| 2002-05-09 | $33.26 | $33.26 | 487,400 | — | — |
| 2002-05-08 | $34.95 | $34.95 | 422,900 | — | — |
| 2002-05-07 | $31.19 | $31.19 | 646,100 | — | — |
| 2002-05-06 | $31.25 | $31.25 | 343,800 | — | — |
| 2002-05-03 | $31.37 | $31.37 | 602,100 | — | — |
| 2002-05-02 | $32.85 | $32.85 | 507,900 | — | — |
| 2002-05-01 | $35.26 | $35.26 | 211,800 | — | — |
| 2002-04-30 | $34.80 | $34.80 | 454,600 | — | — |
| 2002-04-29 | $34.19 | $34.19 | 264,600 | — | — |
| 2002-04-26 | $33.75 | $33.75 | 644,200 | — | — |
| 2002-04-25 | $35.82 | $35.82 | 175,000 | — | — |
| 2002-04-24 | $35.05 | $35.05 | 314,200 | — | — |
| 2002-04-23 | $35.48 | $35.48 | 307,800 | — | — |
| 2002-04-22 | $35.61 | $35.61 | 238,200 | — | — |
| 2002-04-19 | $36.71 | $36.71 | 229,000 | — | — |
| 2002-04-18 | $37.00 | $37.00 | 705,700 | — | — |
| 2002-04-17 | $37.80 | $37.80 | 640,600 | — | — |
| 2002-04-16 | $38.55 | $38.55 | 1,077,700 | — | — |
| 2002-04-15 | $34.47 | $34.47 | 1,007,800 | — | — |
| 2002-04-12 | $33.85 | $33.85 | 292,100 | — | — |
| 2002-04-11 | $32.56 | $32.56 | 117,200 | — | — |
| 2002-04-10 | $33.20 | $33.20 | 195,800 | — | — |
| 2002-04-09 | $32.82 | $32.82 | 254,000 | — | — |
| 2002-04-08 | $33.92 | $33.92 | 351,900 | — | — |
| 2002-04-05 | $34.11 | $34.11 | 218,500 | — | — |
| 2002-04-04 | $34.75 | $34.75 | 178,900 | — | — |
| 2002-04-03 | $34.17 | $34.17 | 158,900 | — | — |
| 2002-04-02 | $35.16 | $35.16 | 233,400 | — | — |
| 2002-04-01 | $35.80 | $35.80 | 312,700 | — | — |
| 2002-03-28 | $35.96 | $35.96 | 770,000 | — | — |
| 2002-03-27 | $34.18 | $34.18 | 197,500 | — | — |
| 2002-03-26 | $32.76 | $32.76 | 564,200 | — | — |
| 2002-03-25 | $33.34 | $33.34 | 233,600 | — | — |
| 2002-03-22 | $34.52 | $34.52 | 220,200 | — | — |
| 2002-03-21 | $34.00 | $34.00 | 173,000 | — | — |
| 2002-03-20 | $32.94 | $32.94 | 174,100 | — | — |
| 2002-03-19 | $33.97 | $33.97 | 202,400 | — | — |
| 2002-03-18 | $33.56 | $33.56 | 733,400 | — | — |
| 2002-03-15 | $32.59 | $32.59 | 249,500 | — | — |
| 2002-03-14 | $31.06 | $31.06 | 384,700 | — | — |
| 2002-03-13 | $31.00 | $31.00 | 469,300 | — | — |
| 2002-03-12 | $32.28 | $32.28 | 842,000 | — | — |
| 2002-03-11 | $32.44 | $32.44 | 416,900 | — | — |
| 2002-03-08 | $34.24 | $34.24 | 710,100 | — | — |
| 2002-03-07 | $32.75 | $32.75 | 818,600 | — | — |
| 2002-03-06 | $31.12 | $31.12 | 775,300 | — | — |
| 2002-03-05 | $29.48 | $29.48 | 385,100 | — | — |
| 2002-03-04 | $29.55 | $29.55 | 755,300 | — | — |
| 2002-03-01 | $30.53 | $30.53 | 1,079,800 | — | — |
| 2002-02-28 | $25.10 | $25.10 | 221,800 | — | — |
| 2002-02-27 | $26.32 | $26.32 | 283,700 | — | — |
| 2002-02-26 | $26.77 | $26.77 | 319,300 | — | — |
| 2002-02-25 | $27.09 | $27.09 | 393,200 | — | — |
| 2002-02-22 | $26.10 | $26.10 | 246,800 | — | — |
| 2002-02-21 | $25.61 | $25.61 | 167,400 | — | — |
| 2002-02-20 | $27.07 | $27.07 | 446,000 | — | — |
| 2002-02-19 | $25.75 | $25.75 | 163,700 | — | — |
| 2002-02-15 | $26.97 | $26.97 | 274,100 | — | — |
| 2002-02-14 | $26.89 | $26.89 | 1,354,100 | — | — |
| 2002-02-13 | $28.94 | $28.94 | 905,400 | — | — |
| 2002-02-12 | $24.90 | $24.90 | 129,200 | — | — |
| 2002-02-11 | $24.91 | $24.91 | 151,500 | — | — |
| 2002-02-08 | $24.39 | $24.39 | 635,500 | — | — |
| 2002-02-07 | $24.65 | $24.65 | 191,600 | — | — |
| 2002-02-06 | $26.21 | $26.21 | 338,800 | — | — |
| 2002-02-05 | $25.21 | $25.21 | 239,700 | — | — |
| 2002-02-04 | $25.30 | $25.30 | 191,700 | — | — |
| 2002-02-01 | $24.91 | $24.91 | 412,900 | — | — |
| 2002-01-31 | $25.70 | $25.70 | 363,600 | — | — |
| 2002-01-30 | $25.91 | $25.91 | 262,400 | — | — |
| 2002-01-29 | $25.44 | $25.44 | 121,700 | — | — |
| 2002-01-28 | $26.25 | $26.25 | 220,100 | — | — |
| 2002-01-25 | $26.50 | $26.50 | 124,300 | — | — |
| 2002-01-24 | $25.76 | $25.76 | 183,500 | — | — |
| 2002-01-23 | $26.00 | $26.00 | 207,500 | — | — |
| 2002-01-22 | $24.70 | $24.70 | 304,900 | — | — |
| 2002-01-18 | $24.97 | $24.97 | 344,200 | — | — |
| 2002-01-17 | $24.35 | $24.35 | 610,800 | — | — |
| 2002-01-16 | $24.26 | $24.26 | 431,800 | — | — |
| 2002-01-15 | $26.46 | $26.46 | 543,500 | — | — |
| 2002-01-14 | $27.73 | $27.73 | 255,700 | — | — |
| 2002-01-11 | $28.40 | $28.40 | 642,000 | — | — |
| 2002-01-10 | $29.30 | $29.30 | 176,000 | — | — |
| 2002-01-09 | $29.67 | $29.67 | 354,400 | — | — |
| 2002-01-08 | $29.52 | $29.52 | 415,000 | — | — |
| 2002-01-07 | $28.74 | $28.74 | 661,400 | — | — |
| 2002-01-04 | $29.55 | $29.55 | 684,800 | — | — |
| 2002-01-03 | $28.09 | $28.09 | 505,800 | — | — |
| 2002-01-02 | $26.90 | $26.90 | 197,600 | — | — |