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
- 1978-01-03 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 | $13.66 | $43.99 | 777,300 | — | — |
| 2002-12-30 | $13.33 | $42.94 | 1,252,200 | — | — |
| 2002-12-27 | $13.93 | $44.85 | 892,200 | — | — |
| 2002-12-26 | $13.93 | $44.86 | 643,800 | — | — |
| 2002-12-24 | $13.43 | $43.25 | 332,100 | — | — |
| 2002-12-23 | $13.60 | $43.80 | 609,900 | — | — |
| 2002-12-20 | $12.90 | $41.56 | 688,800 | — | — |
| 2002-12-19 | $12.77 | $41.12 | 939,300 | — | — |
| 2002-12-18 | $13.23 | $42.60 | 1,352,100 | — | — |
| 2002-12-17 | $12.95 | $41.72 | 1,232,400 | — | — |
| 2002-12-16 | $13.25 | $42.67 | 1,884,600 | — | — |
| 2002-12-13 | $13.10 | $42.19 | 2,510,700 | — | — |
| 2002-12-12 | $12.38 | $39.88 | 1,628,100 | — | — |
| 2002-12-11 | $11.29 | $36.37 | 468,900 | — | — |
| 2002-12-10 | $11.28 | $36.34 | 431,700 | — | — |
| 2002-12-09 | $11.42 | $36.77 | 322,800 | — | — |
| 2002-12-06 | $11.36 | $36.57 | 660,300 | — | — |
| 2002-12-05 | $10.96 | $35.30 | 403,500 | — | — |
| 2002-12-04 | $10.78 | $34.73 | 655,800 | — | — |
| 2002-12-03 | $10.53 | $33.90 | 441,000 | — | — |
| 2002-12-02 | $9.97 | $32.10 | 267,000 | — | — |
| 2002-11-29 | $10.02 | $32.27 | 71,100 | — | — |
| 2002-11-27 | $9.98 | $32.15 | 192,600 | — | — |
| 2002-11-26 | $10.00 | $32.21 | 145,200 | — | — |
| 2002-11-25 | $10.00 | $32.19 | 185,100 | — | — |
| 2002-11-22 | $10.09 | $32.51 | 277,800 | — | — |
| 2002-11-21 | $9.89 | $31.86 | 306,300 | — | — |
| 2002-11-20 | $9.91 | $31.93 | 247,500 | — | — |
| 2002-11-19 | $10.19 | $32.81 | 385,500 | — | — |
| 2002-11-18 | $10.48 | $33.75 | 225,600 | — | — |
| 2002-11-15 | $10.47 | $33.71 | 405,900 | — | — |
| 2002-11-14 | $10.20 | $32.86 | 320,100 | — | — |
| 2002-11-13 | $10.37 | $33.40 | 456,300 | — | — |
| 2002-11-12 | $10.71 | $34.33 | 408,000 | — | — |
| 2002-11-11 | $10.40 | $33.34 | 344,700 | — | — |
| 2002-11-08 | $10.66 | $34.17 | 265,200 | — | — |
| 2002-11-07 | $10.78 | $34.57 | 358,500 | — | — |
| 2002-11-06 | $10.69 | $34.26 | 323,400 | — | — |
| 2002-11-05 | $10.68 | $34.22 | 240,600 | — | — |
| 2002-11-04 | $10.55 | $33.81 | 370,200 | — | — |
| 2002-11-01 | $10.42 | $33.39 | 410,400 | — | — |
| 2002-10-31 | $9.98 | $32.00 | 150,600 | — | — |
| 2002-10-30 | $10.11 | $32.40 | 163,800 | — | — |
| 2002-10-29 | $10.05 | $32.21 | 458,400 | — | — |
| 2002-10-28 | $9.95 | $31.89 | 335,700 | — | — |
| 2002-10-25 | $9.73 | $31.20 | 258,900 | — | — |
| 2002-10-24 | $9.49 | $30.42 | 241,200 | — | — |
| 2002-10-23 | $9.50 | $30.46 | 193,200 | — | — |
| 2002-10-22 | $9.67 | $30.99 | 369,600 | — | — |
| 2002-10-21 | $9.32 | $29.88 | 278,700 | — | — |
| 2002-10-18 | $9.45 | $30.29 | 285,900 | — | — |
| 2002-10-17 | $9.30 | $29.81 | 558,900 | — | — |
| 2002-10-16 | $9.73 | $31.20 | 433,800 | — | — |
| 2002-10-15 | $9.73 | $31.20 | 583,800 | — | — |
| 2002-10-14 | $10.12 | $32.43 | 324,300 | — | — |
| 2002-10-11 | $9.79 | $31.39 | 460,800 | — | — |
| 2002-10-10 | $9.58 | $30.72 | 441,600 | — | — |
| 2002-10-09 | $9.62 | $30.83 | 336,900 | — | — |
| 2002-10-08 | $9.57 | $30.68 | 640,500 | — | — |
| 2002-10-07 | $10.00 | $32.05 | 566,100 | — | — |
| 2002-10-04 | $10.13 | $32.48 | 359,100 | — | — |
| 2002-10-03 | $10.17 | $32.59 | 227,700 | — | — |
| 2002-10-02 | $10.37 | $33.23 | 369,900 | — | — |
| 2002-10-01 | $10.32 | $33.07 | 719,400 | — | — |
| 2002-09-30 | $10.76 | $34.48 | 740,100 | — | — |
| 2002-09-27 | $10.83 | $34.73 | 654,000 | — | — |
| 2002-09-26 | $10.53 | $33.76 | 900,900 | — | — |
| 2002-09-25 | $10.90 | $34.94 | 672,000 | — | — |
| 2002-09-24 | $11.67 | $37.41 | 732,900 | — | — |
| 2002-09-23 | $11.31 | $36.24 | 520,500 | — | — |
| 2002-09-20 | $11.30 | $36.22 | 359,400 | — | — |
| 2002-09-19 | $11.50 | $36.86 | 470,100 | — | — |
| 2002-09-18 | $11.14 | $35.70 | 625,800 | — | — |
| 2002-09-17 | $11.23 | $36.01 | 597,600 | — | — |
| 2002-09-16 | $11.59 | $37.15 | 300,600 | — | — |
| 2002-09-13 | $11.30 | $36.22 | 732,000 | — | — |
| 2002-09-12 | $11.41 | $36.57 | 619,200 | — | — |
| 2002-09-11 | $10.80 | $34.62 | 492,900 | — | — |
| 2002-09-10 | $10.78 | $34.57 | 577,800 | — | — |
| 2002-09-09 | $11.19 | $35.87 | 956,100 | — | — |
| 2002-09-06 | $10.70 | $34.31 | 649,200 | — | — |
| 2002-09-05 | $10.45 | $33.50 | 561,000 | — | — |
| 2002-09-04 | $9.93 | $31.84 | 442,200 | — | — |
| 2002-09-03 | $10.25 | $32.86 | 612,300 | — | — |
| 2002-08-30 | $9.93 | $31.84 | 284,100 | — | — |
| 2002-08-29 | $9.97 | $31.95 | 381,600 | — | — |
| 2002-08-28 | $9.73 | $31.18 | 453,000 | — | — |
| 2002-08-27 | $9.93 | $31.82 | 719,400 | — | — |
| 2002-08-26 | $9.64 | $30.91 | 525,600 | — | — |
| 2002-08-23 | $9.07 | $29.06 | 237,900 | — | — |
| 2002-08-22 | $8.97 | $28.74 | 378,000 | — | — |
| 2002-08-21 | $8.72 | $27.94 | 584,100 | — | — |
| 2002-08-20 | $8.90 | $28.53 | 681,300 | — | — |
| 2002-08-19 | $8.90 | $28.54 | 633,900 | — | — |
| 2002-08-16 | $9.62 | $30.83 | 294,000 | — | — |
| 2002-08-15 | $9.69 | $31.07 | 377,400 | — | — |
| 2002-08-14 | $9.37 | $30.02 | 479,400 | — | — |
| 2002-08-13 | $9.83 | $31.36 | 284,400 | — | — |
| 2002-08-12 | $9.73 | $31.04 | 335,100 | — | — |
| 2002-08-09 | $9.71 | $30.97 | 504,600 | — | — |
| 2002-08-08 | $9.19 | $29.31 | 360,900 | — | — |
| 2002-08-07 | $9.69 | $30.89 | 447,300 | — | — |
| 2002-08-06 | $9.08 | $28.97 | 444,300 | — | — |
| 2002-08-05 | $8.91 | $28.42 | 702,900 | — | — |
| 2002-08-02 | $9.67 | $30.83 | 596,100 | — | — |
| 2002-08-01 | $9.33 | $29.74 | 502,200 | — | — |
| 2002-07-31 | $8.93 | $28.48 | 580,500 | — | — |
| 2002-07-30 | $9.53 | $30.40 | 543,900 | — | — |
| 2002-07-29 | $8.95 | $28.54 | 586,200 | — | — |
| 2002-07-26 | $8.33 | $26.58 | 1,336,200 | — | — |
| 2002-07-25 | $9.32 | $29.73 | 600,300 | — | — |
| 2002-07-24 | $9.27 | $29.55 | 2,060,400 | — | — |
| 2002-07-23 | $9.62 | $30.67 | 1,623,600 | — | — |
| 2002-07-22 | $10.95 | $34.92 | 800,100 | — | — |
| 2002-07-19 | $11.30 | $36.03 | 813,300 | — | — |
| 2002-07-18 | $10.98 | $35.03 | 207,300 | — | — |
| 2002-07-17 | $10.93 | $34.87 | 728,100 | — | — |
| 2002-07-16 | $11.34 | $36.18 | 597,300 | — | — |
| 2002-07-15 | $11.52 | $36.73 | 1,131,900 | — | — |
| 2002-07-12 | $11.17 | $35.61 | 540,900 | — | — |
| 2002-07-11 | $11.18 | $35.67 | 584,700 | — | — |
| 2002-07-10 | $11.63 | $37.10 | 990,600 | — | — |
| 2002-07-09 | $11.66 | $37.20 | 1,010,100 | — | — |
| 2002-07-08 | $10.91 | $34.80 | 443,400 | — | — |
| 2002-07-05 | $10.34 | $32.98 | 170,400 | — | — |
| 2002-07-03 | $10.42 | $33.22 | 540,000 | — | — |
| 2002-07-02 | $10.78 | $34.39 | 539,100 | — | — |
| 2002-07-01 | $11.07 | $35.29 | 807,900 | — | — |
| 2002-06-28 | $10.22 | $32.59 | 821,700 | — | — |
| 2002-06-27 | $10.57 | $33.70 | 801,000 | — | — |
| 2002-06-26 | $11.02 | $35.13 | 1,196,100 | — | — |
| 2002-06-25 | $11.40 | $36.36 | 828,000 | — | — |
| 2002-06-24 | $11.50 | $36.68 | 1,350,600 | — | — |
| 2002-06-21 | $11.94 | $38.08 | 853,800 | — | — |
| 2002-06-20 | $11.90 | $37.95 | 705,000 | — | — |
| 2002-06-19 | $11.33 | $36.14 | 502,800 | — | — |
| 2002-06-18 | $11.39 | $36.31 | 508,500 | — | — |
| 2002-06-17 | $11.06 | $35.27 | 318,300 | — | — |
| 2002-06-14 | $11.35 | $36.20 | 1,178,700 | — | — |
| 2002-06-13 | $10.95 | $34.92 | 541,200 | — | — |
| 2002-06-12 | $10.93 | $34.87 | 956,100 | — | — |
| 2002-06-11 | $11.51 | $36.71 | 2,187,000 | — | — |
| 2002-06-10 | $10.75 | $34.28 | 1,822,500 | — | — |
| 2002-06-07 | $11.58 | $36.94 | 1,452,600 | — | — |
| 2002-06-06 | $12.39 | $39.50 | 734,100 | — | — |
| 2002-06-05 | $12.40 | $39.55 | 1,094,100 | — | — |
| 2002-06-04 | $12.85 | $40.99 | 1,299,600 | — | — |
| 2002-06-03 | $12.96 | $41.33 | 560,400 | — | — |
| 2002-05-31 | $12.50 | $39.86 | 465,900 | — | — |
| 2002-05-30 | $12.35 | $39.40 | 552,600 | — | — |
| 2002-05-29 | $12.52 | $39.92 | 949,500 | — | — |
| 2002-05-28 | $12.87 | $41.03 | 779,700 | — | — |
| 2002-05-24 | $12.46 | $39.75 | 854,400 | — | — |
| 2002-05-23 | $12.77 | $40.72 | 944,400 | — | — |
| 2002-05-22 | $12.82 | $40.89 | 1,261,500 | — | — |
| 2002-05-21 | $12.90 | $41.14 | 976,800 | — | — |
| 2002-05-20 | $12.67 | $40.40 | 1,269,600 | — | — |
| 2002-05-17 | $11.97 | $38.16 | 706,500 | — | — |
| 2002-05-16 | $11.77 | $37.53 | 587,100 | — | — |
| 2002-05-15 | $11.68 | $37.25 | 1,051,800 | — | — |
| 2002-05-14 | $11.94 | $37.93 | 1,047,300 | — | — |
| 2002-05-13 | $12.62 | $40.07 | 1,133,100 | — | — |
| 2002-05-10 | $12.66 | $40.22 | 1,129,200 | — | — |
| 2002-05-09 | $12.20 | $38.73 | 584,400 | — | — |
| 2002-05-08 | $11.58 | $36.79 | 882,300 | — | — |
| 2002-05-07 | $11.77 | $37.37 | 899,700 | — | — |
| 2002-05-06 | $11.83 | $37.58 | 845,700 | — | — |
| 2002-05-03 | $11.24 | $35.70 | 869,100 | — | — |
| 2002-05-02 | $10.77 | $34.19 | 621,600 | — | — |
| 2002-05-01 | $10.97 | $34.83 | 1,173,900 | — | — |
| 2002-04-30 | $10.72 | $34.03 | 1,105,500 | — | — |
| 2002-04-29 | $11.06 | $35.12 | 1,576,200 | — | — |
| 2002-04-26 | $11.60 | $36.84 | 1,158,000 | — | — |
| 2002-04-25 | $10.54 | $33.48 | 915,300 | — | — |
| 2002-04-24 | $10.57 | $33.56 | 944,700 | — | — |
| 2002-04-23 | $10.43 | $33.13 | 709,800 | — | — |
| 2002-04-22 | $10.27 | $32.63 | 861,900 | — | — |
| 2002-04-19 | $9.73 | $30.91 | 439,200 | — | — |
| 2002-04-18 | $9.36 | $29.72 | 870,600 | — | — |
| 2002-04-17 | $9.43 | $29.96 | 628,500 | — | — |
| 2002-04-16 | $9.23 | $29.32 | 273,900 | — | — |
| 2002-04-15 | $9.38 | $29.80 | 264,000 | — | — |
| 2002-04-12 | $9.39 | $29.82 | 156,000 | — | — |
| 2002-04-11 | $9.40 | $29.85 | 380,400 | — | — |
| 2002-04-10 | $9.39 | $29.82 | 567,900 | — | — |
| 2002-04-09 | $8.92 | $28.32 | 215,400 | — | — |
| 2002-04-08 | $9.02 | $28.65 | 279,000 | — | — |
| 2002-04-05 | $9.10 | $28.90 | 426,000 | — | — |
| 2002-04-04 | $9.10 | $28.90 | 297,900 | — | — |
| 2002-04-03 | $9.08 | $28.85 | 672,000 | — | — |
| 2002-04-02 | $9.25 | $29.39 | 763,200 | — | — |
| 2002-04-01 | $9.73 | $30.89 | 451,500 | — | — |
| 2002-03-28 | $9.66 | $30.68 | 492,900 | — | — |
| 2002-03-27 | $9.63 | $30.59 | 564,300 | — | — |
| 2002-03-26 | $9.27 | $29.43 | 508,200 | — | — |
| 2002-03-25 | $9.54 | $30.29 | 948,900 | — | — |
| 2002-03-22 | $8.85 | $28.11 | 479,400 | — | — |
| 2002-03-21 | $8.58 | $27.26 | 201,600 | — | — |
| 2002-03-20 | $8.47 | $26.89 | 286,500 | — | — |
| 2002-03-19 | $8.33 | $26.47 | 298,200 | — | — |
| 2002-03-18 | $8.30 | $26.36 | 371,700 | — | — |
| 2002-03-15 | $7.85 | $24.92 | 330,300 | — | — |
| 2002-03-14 | $7.89 | $25.05 | 204,600 | — | — |
| 2002-03-13 | $8.00 | $25.41 | 256,500 | — | — |
| 2002-03-12 | $8.14 | $25.85 | 241,500 | — | — |
| 2002-03-11 | $8.01 | $25.45 | 473,400 | — | — |
| 2002-03-08 | $7.80 | $24.77 | 695,400 | — | — |
| 2002-03-07 | $8.05 | $25.57 | 501,000 | — | — |
| 2002-03-06 | $8.48 | $26.93 | 322,500 | — | — |
| 2002-03-05 | $8.41 | $26.70 | 357,000 | — | — |
| 2002-03-04 | $8.53 | $27.10 | 321,900 | — | — |
| 2002-03-01 | $8.75 | $27.79 | 325,500 | — | — |
| 2002-02-28 | $8.58 | $27.25 | 144,300 | — | — |
| 2002-02-27 | $8.56 | $27.20 | 417,900 | — | — |
| 2002-02-26 | $8.52 | $27.05 | 338,700 | — | — |
| 2002-02-25 | $8.30 | $26.37 | 283,200 | — | — |
| 2002-02-22 | $8.46 | $26.87 | 423,000 | — | — |
| 2002-02-21 | $8.40 | $26.68 | 372,300 | — | — |
| 2002-02-20 | $8.10 | $25.72 | 309,600 | — | — |
| 2002-02-19 | $8.03 | $25.51 | 954,600 | — | — |
| 2002-02-15 | $8.27 | $26.25 | 1,115,700 | — | — |
| 2002-02-14 | $8.23 | $26.15 | 2,049,000 | — | — |
| 2002-02-13 | $8.48 | $26.94 | 582,600 | — | — |
| 2002-02-12 | $8.45 | $26.69 | 790,200 | — | — |
| 2002-02-11 | $8.40 | $26.52 | 861,900 | — | — |
| 2002-02-08 | $8.88 | $28.05 | 1,020,300 | — | — |
| 2002-02-07 | $8.55 | $27.00 | 683,100 | — | — |
| 2002-02-06 | $8.22 | $25.95 | 1,652,100 | — | — |
| 2002-02-05 | $8.75 | $27.62 | 1,103,100 | — | — |
| 2002-02-04 | $8.00 | $25.25 | 661,800 | — | — |
| 2002-02-01 | $7.62 | $24.05 | 582,600 | — | — |
| 2002-01-31 | $7.32 | $23.10 | 304,800 | — | — |
| 2002-01-30 | $7.30 | $23.05 | 333,900 | — | — |
| 2002-01-29 | $7.50 | $23.68 | 395,400 | — | — |
| 2002-01-28 | $7.25 | $22.89 | 218,700 | — | — |
| 2002-01-25 | $7.25 | $22.89 | 353,100 | — | — |
| 2002-01-24 | $7.02 | $22.15 | 135,300 | — | — |
| 2002-01-23 | $7.12 | $22.47 | 224,700 | — | — |
| 2002-01-22 | $7.20 | $22.72 | 246,900 | — | — |
| 2002-01-18 | $7.37 | $23.26 | 288,300 | — | — |
| 2002-01-17 | $7.45 | $23.51 | 729,300 | — | — |
| 2002-01-16 | $7.37 | $23.26 | 469,500 | — | — |
| 2002-01-15 | $7.21 | $22.76 | 299,400 | — | — |
| 2002-01-14 | $7.03 | $22.20 | 210,000 | — | — |
| 2002-01-11 | $6.98 | $22.05 | 345,900 | — | — |
| 2002-01-10 | $7.00 | $22.11 | 680,700 | — | — |
| 2002-01-09 | $6.87 | $21.70 | 931,200 | — | — |
| 2002-01-08 | $6.88 | $21.72 | 241,200 | — | — |
| 2002-01-07 | $6.75 | $21.31 | 235,200 | — | — |
| 2002-01-04 | $6.58 | $20.77 | 220,500 | — | — |
| 2002-01-03 | $6.60 | $20.84 | 279,000 | — | — |
| 2002-01-02 | $6.63 | $20.94 | 106,500 | — | — |