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
- 1995-03-15 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 | $12.21 | $12.21 | 771,369 | — | — |
| 2002-12-30 | $12.13 | $12.13 | 836,870 | — | — |
| 2002-12-27 | $12.17 | $12.17 | 972,459 | — | — |
| 2002-12-26 | $12.59 | $12.59 | 479,659 | — | — |
| 2002-12-24 | $12.64 | $12.64 | 717,024 | — | — |
| 2002-12-23 | $12.71 | $12.71 | 1,854,434 | — | — |
| 2002-12-20 | $12.30 | $12.30 | 1,992,144 | — | — |
| 2002-12-19 | $11.29 | $11.29 | 5,906,208 | — | — |
| 2002-12-18 | $11.28 | $11.28 | 6,553,350 | — | — |
| 2002-12-17 | $12.65 | $12.65 | 547,282 | — | — |
| 2002-12-16 | $13.00 | $13.00 | 2,527,927 | — | — |
| 2002-12-13 | $12.20 | $12.20 | 848,711 | — | — |
| 2002-12-12 | $12.90 | $12.90 | 908,600 | — | — |
| 2002-12-11 | $13.30 | $13.30 | 1,664,774 | — | — |
| 2002-12-10 | $14.04 | $14.04 | 945,423 | — | — |
| 2002-12-09 | $13.57 | $13.57 | 1,130,702 | — | — |
| 2002-12-06 | $15.15 | $15.15 | 793,134 | — | — |
| 2002-12-05 | $15.19 | $15.19 | 756,996 | — | — |
| 2002-12-04 | $15.00 | $15.00 | 1,228,236 | — | — |
| 2002-12-03 | $15.97 | $15.97 | 700,940 | — | — |
| 2002-12-02 | $17.12 | $17.12 | 1,179,640 | — | — |
| 2002-11-29 | $16.29 | $16.29 | 277,405 | — | — |
| 2002-11-27 | $16.88 | $16.87 | 1,022,218 | — | — |
| 2002-11-26 | $15.46 | $15.46 | 1,703,172 | — | — |
| 2002-11-25 | $16.88 | $16.87 | 1,274,162 | — | — |
| 2002-11-22 | $16.29 | $16.29 | 711,412 | — | — |
| 2002-11-21 | $16.13 | $16.13 | 2,146,144 | — | — |
| 2002-11-20 | $14.14 | $14.14 | 980,261 | — | — |
| 2002-11-19 | $13.46 | $13.46 | 516,276 | — | — |
| 2002-11-18 | $13.66 | $13.66 | 798,884 | — | — |
| 2002-11-15 | $13.21 | $13.21 | 1,252,739 | — | — |
| 2002-11-14 | $13.18 | $13.18 | 1,641,298 | — | — |
| 2002-11-13 | $12.10 | $12.10 | 1,025,640 | — | — |
| 2002-11-12 | $12.56 | $12.56 | 2,457,977 | — | — |
| 2002-11-11 | $11.69 | $11.69 | 1,194,629 | — | — |
| 2002-11-08 | $13.09 | $13.09 | 1,189,496 | — | — |
| 2002-11-07 | $13.27 | $13.27 | 1,478,674 | — | — |
| 2002-11-06 | $14.93 | $14.93 | 2,997,251 | — | — |
| 2002-11-05 | $14.51 | $14.51 | 1,264,032 | — | — |
| 2002-11-04 | $14.19 | $14.19 | 2,036,564 | — | — |
| 2002-11-01 | $13.06 | $13.06 | 1,850,396 | — | — |
| 2002-10-31 | $12.56 | $12.56 | 1,638,218 | — | — |
| 2002-10-30 | $12.70 | $12.70 | 1,286,961 | — | — |
| 2002-10-29 | $11.54 | $11.54 | 1,755,874 | — | — |
| 2002-10-28 | $12.26 | $12.26 | 1,355,063 | — | — |
| 2002-10-25 | $12.13 | $12.13 | 815,721 | — | — |
| 2002-10-24 | $11.37 | $11.37 | 1,967,436 | — | — |
| 2002-10-23 | $11.75 | $11.75 | 4,133,428 | — | — |
| 2002-10-22 | $10.69 | $10.69 | 2,511,843 | — | — |
| 2002-10-21 | $12.92 | $12.92 | 1,617,274 | — | — |
| 2002-10-18 | $12.19 | $12.19 | 1,419,264 | — | — |
| 2002-10-17 | $11.72 | $11.72 | 2,227,730 | — | — |
| 2002-10-16 | $9.73 | $9.73 | 1,994,266 | — | — |
| 2002-10-15 | $11.78 | $11.78 | 3,301,144 | — | — |
| 2002-10-14 | $9.64 | $9.64 | 2,162,434 | — | — |
| 2002-10-11 | $9.48 | $9.48 | 2,066,817 | — | — |
| 2002-10-10 | $8.40 | $8.40 | 1,379,292 | — | — |
| 2002-10-09 | $7.71 | $7.71 | 1,468,270 | — | — |
| 2002-10-08 | $7.70 | $7.70 | 4,149,650 | — | — |
| 2002-10-07 | $7.32 | $7.32 | 3,422,633 | — | — |
| 2002-10-04 | $8.77 | $8.77 | 1,555,605 | — | — |
| 2002-10-03 | $9.56 | $9.56 | 1,520,972 | — | — |
| 2002-10-02 | $9.57 | $9.57 | 1,768,399 | — | — |
| 2002-10-01 | $9.60 | $9.60 | 1,951,214 | — | — |
| 2002-09-30 | $9.04 | $9.04 | 1,250,822 | — | — |
| 2002-09-27 | $9.07 | $9.07 | 2,688,361 | — | — |
| 2002-09-26 | $9.80 | $9.80 | 5,359,200 | — | — |
| 2002-09-25 | $9.44 | $9.44 | 5,777,943 | — | — |
| 2002-09-24 | $8.34 | $8.34 | 3,896,748 | — | — |
| 2002-09-23 | $8.84 | $8.84 | 2,614,988 | — | — |
| 2002-09-20 | $9.80 | $9.80 | 1,215,505 | — | — |
| 2002-09-19 | $9.54 | $9.54 | 1,305,578 | — | — |
| 2002-09-18 | $9.80 | $9.80 | 2,682,954 | — | — |
| 2002-09-17 | $9.82 | $9.82 | 4,262,241 | — | — |
| 2002-09-16 | $10.77 | $10.77 | 1,556,221 | — | — |
| 2002-09-13 | $11.57 | $11.57 | 1,257,530 | — | — |
| 2002-09-12 | $12.07 | $12.07 | 1,405,507 | — | — |
| 2002-09-11 | $13.15 | $13.15 | 966,915 | — | — |
| 2002-09-10 | $13.08 | $13.08 | 1,440,687 | — | — |
| 2002-09-09 | $12.84 | $12.84 | 1,180,940 | — | — |
| 2002-09-06 | $13.22 | $13.22 | 1,284,360 | — | — |
| 2002-09-05 | $12.56 | $12.56 | 1,320,704 | — | — |
| 2002-09-04 | $13.49 | $13.49 | 2,083,586 | — | — |
| 2002-09-03 | $14.08 | $14.08 | 787,316 | — | — |
| 2002-08-30 | $14.96 | $14.96 | 610,798 | — | — |
| 2002-08-29 | $15.47 | $15.47 | 1,344,317 | — | — |
| 2002-08-28 | $15.50 | $15.50 | 1,392,844 | — | — |
| 2002-08-27 | $16.38 | $16.38 | 607,308 | — | — |
| 2002-08-26 | $17.39 | $17.39 | 556,932 | — | — |
| 2002-08-23 | $16.99 | $16.99 | 1,038,781 | — | — |
| 2002-08-22 | $18.85 | $18.85 | 1,507,010 | — | — |
| 2002-08-21 | $18.41 | $18.41 | 1,684,486 | — | — |
| 2002-08-20 | $16.85 | $16.85 | 1,915,281 | — | — |
| 2002-08-19 | $17.59 | $17.59 | 1,558,617 | — | — |
| 2002-08-16 | $16.80 | $16.80 | 927,559 | — | — |
| 2002-08-15 | $15.72 | $15.72 | 1,226,319 | — | — |
| 2002-08-14 | $15.44 | $15.44 | 2,163,392 | — | — |
| 2002-08-13 | $14.70 | $14.70 | 1,499,070 | — | — |
| 2002-08-12 | $15.91 | $15.91 | 686,156 | — | — |
| 2002-08-09 | $15.71 | $15.71 | 1,724,184 | — | — |
| 2002-08-08 | $16.14 | $16.14 | 2,642,161 | — | — |
| 2002-08-07 | $14.92 | $14.92 | 1,504,546 | — | — |
| 2002-08-06 | $15.25 | $15.25 | 1,554,921 | — | — |
| 2002-08-05 | $14.54 | $14.54 | 1,246,510 | — | — |
| 2002-08-02 | $15.22 | $15.22 | 1,531,376 | — | — |
| 2002-08-01 | $16.14 | $16.14 | 1,610,772 | — | — |
| 2002-07-31 | $17.31 | $17.31 | 2,250,111 | — | — |
| 2002-07-30 | $18.64 | $18.64 | 1,241,172 | — | — |
| 2002-07-29 | $18.09 | $18.09 | 2,152,783 | — | — |
| 2002-07-26 | $16.57 | $16.57 | 1,566,283 | — | — |
| 2002-07-25 | $16.07 | $16.07 | 4,314,327 | — | — |
| 2002-07-24 | $20.29 | $20.29 | 1,511,322 | — | — |
| 2002-07-23 | $19.15 | $19.15 | 1,558,685 | — | — |
| 2002-07-22 | $21.24 | $21.24 | 958,359 | — | — |
| 2002-07-19 | $21.40 | $21.40 | 834,406 | — | — |
| 2002-07-18 | $22.24 | $22.24 | 2,439,155 | — | — |
| 2002-07-17 | $22.05 | $22.05 | 5,310,810 | — | — |
| 2002-07-16 | $20.32 | $20.32 | 1,589,759 | — | — |
| 2002-07-15 | $21.10 | $21.10 | 1,947,313 | — | — |
| 2002-07-12 | $20.40 | $20.40 | 904,425 | — | — |
| 2002-07-11 | $20.24 | $20.24 | 2,884,044 | — | — |
| 2002-07-10 | $19.11 | $19.11 | 2,125,816 | — | — |
| 2002-07-09 | $20.41 | $20.41 | 1,607,828 | — | — |
| 2002-07-08 | $21.75 | $21.75 | 1,879,005 | — | — |
| 2002-07-05 | $22.54 | $22.54 | 1,312,764 | — | — |
| 2002-07-03 | $19.26 | $19.26 | 2,308,152 | — | — |
| 2002-07-02 | $19.72 | $19.72 | 2,458,456 | — | — |
| 2002-07-01 | $20.85 | $20.85 | 2,475,293 | — | — |
| 2002-06-28 | $22.09 | $22.09 | 1,820,075 | — | — |
| 2002-06-27 | $22.11 | $22.11 | 1,716,039 | — | — |
| 2002-06-26 | $20.81 | $20.81 | 3,784,020 | — | — |
| 2002-06-25 | $20.47 | $20.47 | 1,802,211 | — | — |
| 2002-06-24 | $20.60 | $20.60 | 1,412,283 | — | — |
| 2002-06-21 | $20.18 | $20.18 | 935,567 | — | — |
| 2002-06-20 | $20.41 | $20.41 | 1,520,083 | — | — |
| 2002-06-19 | $21.19 | $21.19 | 2,122,736 | — | — |
| 2002-06-18 | $22.66 | $22.66 | 1,161,913 | — | — |
| 2002-06-17 | $23.33 | $23.33 | 1,407,355 | — | — |
| 2002-06-14 | $22.32 | $22.32 | 2,988,969 | — | — |
| 2002-06-13 | $22.30 | $22.30 | 1,828,767 | — | — |
| 2002-06-12 | $22.92 | $22.92 | 3,686,076 | — | — |
| 2002-06-11 | $23.30 | $23.30 | 2,095,906 | — | — |
| 2002-06-10 | $24.91 | $24.91 | 1,095,522 | — | — |
| 2002-06-07 | $25.36 | $25.36 | 2,299,939 | — | — |
| 2002-06-06 | $25.86 | $25.86 | 986,421 | — | — |
| 2002-06-05 | $26.69 | $26.69 | 947,408 | — | — |
| 2002-06-04 | $26.56 | $26.56 | 1,372,927 | — | — |
| 2002-06-03 | $26.15 | $26.15 | 979,440 | — | — |
| 2002-05-31 | $27.09 | $27.09 | 1,128,991 | — | — |
| 2002-05-30 | $27.01 | $27.01 | 1,216,326 | — | — |
| 2002-05-29 | $27.50 | $27.50 | 890,188 | — | — |
| 2002-05-28 | $28.94 | $28.94 | 754,737 | — | — |
| 2002-05-24 | $28.50 | $28.50 | 1,002,164 | — | — |
| 2002-05-23 | $29.66 | $29.66 | 2,521,356 | — | — |
| 2002-05-22 | $30.17 | $30.17 | 1,290,862 | — | — |
| 2002-05-21 | $30.48 | $30.48 | 893,200 | — | — |
| 2002-05-20 | $31.70 | $31.70 | 935,636 | — | — |
| 2002-05-17 | $32.38 | $32.38 | 1,088,677 | — | — |
| 2002-05-16 | $31.94 | $31.94 | 733,451 | — | — |
| 2002-05-15 | $31.63 | $31.63 | 2,125,268 | — | — |
| 2002-05-14 | $31.31 | $31.31 | 1,547,324 | — | — |
| 2002-05-13 | $30.10 | $30.10 | 2,296,311 | — | — |
| 2002-05-10 | $28.87 | $28.87 | 1,075,468 | — | — |
| 2002-05-09 | $30.61 | $30.61 | 2,593,360 | — | — |
| 2002-05-08 | $32.30 | $32.30 | 3,602,163 | — | — |
| 2002-05-07 | $28.71 | $28.71 | 1,566,283 | — | — |
| 2002-05-06 | $27.92 | $27.92 | 2,924,563 | — | — |
| 2002-05-03 | $27.98 | $27.98 | 4,082,643 | — | — |
| 2002-05-02 | $30.73 | $30.73 | 3,625,913 | — | — |
| 2002-05-01 | $33.09 | $33.09 | 1,386,890 | — | — |
| 2002-04-30 | $32.63 | $32.62 | 1,117,013 | — | — |
| 2002-04-29 | $31.98 | $31.98 | 1,103,735 | — | — |
| 2002-04-26 | $32.00 | $32.00 | 3,225,444 | — | — |
| 2002-04-25 | $33.02 | $33.02 | 3,331,191 | — | — |
| 2002-04-24 | $33.78 | $33.78 | 2,052,580 | — | — |
| 2002-04-23 | $33.78 | $33.78 | 1,744,170 | — | — |
| 2002-04-22 | $33.84 | $33.84 | 818,732 | — | — |
| 2002-04-19 | $35.02 | $35.02 | 729,207 | — | — |
| 2002-04-18 | $35.08 | $35.08 | 1,572,990 | — | — |
| 2002-04-17 | $35.80 | $35.80 | 1,289,767 | — | — |
| 2002-04-16 | $35.47 | $35.47 | 1,729,660 | — | — |
| 2002-04-15 | $33.37 | $33.37 | 2,116,302 | — | — |
| 2002-04-12 | $32.80 | $32.80 | 1,332,750 | — | — |
| 2002-04-11 | $32.33 | $32.33 | 1,825,619 | — | — |
| 2002-04-10 | $33.87 | $33.87 | 2,241,419 | — | — |
| 2002-04-09 | $32.77 | $32.77 | 1,894,337 | — | — |
| 2002-04-08 | $33.63 | $33.63 | 1,858,951 | — | — |
| 2002-04-05 | $34.63 | $34.63 | 1,780,240 | — | — |
| 2002-04-04 | $35.72 | $35.72 | 2,129,444 | — | — |
| 2002-04-03 | $36.07 | $36.07 | 2,963,918 | — | — |
| 2002-04-02 | $36.66 | $36.66 | 1,730,481 | — | — |
| 2002-04-01 | $37.58 | $37.58 | 999,220 | — | — |
| 2002-03-28 | $37.07 | $37.07 | 3,225,308 | — | — |
| 2002-03-27 | $34.67 | $34.67 | 557,891 | — | — |
| 2002-03-26 | $35.02 | $35.02 | 514,565 | — | — |
| 2002-03-25 | $34.13 | $34.13 | 467,818 | — | — |
| 2002-03-22 | $34.58 | $34.58 | 1,332,613 | — | — |
| 2002-03-21 | $34.77 | $34.77 | 2,271,671 | — | — |
| 2002-03-20 | $34.89 | $34.89 | 2,864,879 | — | — |
| 2002-03-19 | $36.60 | $36.60 | 2,148,608 | — | — |
| 2002-03-18 | $35.71 | $35.71 | 1,659,709 | — | — |
| 2002-03-15 | $35.01 | $35.01 | 968,831 | — | — |
| 2002-03-14 | $34.16 | $34.16 | 952,473 | — | — |
| 2002-03-13 | $33.72 | $33.72 | 2,104,256 | — | — |
| 2002-03-12 | $33.71 | $33.71 | 1,798,309 | — | — |
| 2002-03-11 | $34.35 | $34.35 | 1,542,601 | — | — |
| 2002-03-08 | $35.71 | $35.71 | 3,738,230 | — | — |
| 2002-03-07 | $35.99 | $35.99 | 3,597,714 | — | — |
| 2002-03-06 | $34.41 | $34.41 | 2,862,620 | — | — |
| 2002-03-05 | $33.82 | $33.82 | 1,768,536 | — | — |
| 2002-03-04 | $34.45 | $34.45 | 3,794,081 | — | — |
| 2002-03-01 | $33.09 | $33.09 | 2,719,298 | — | — |
| 2002-02-28 | $29.73 | $29.73 | 1,570,526 | — | — |
| 2002-02-27 | $29.45 | $29.45 | 2,213,356 | — | — |
| 2002-02-26 | $29.54 | $29.54 | 1,514,265 | — | — |
| 2002-02-25 | $29.02 | $29.02 | 1,198,873 | — | — |
| 2002-02-22 | $27.50 | $27.50 | 1,632,879 | — | — |
| 2002-02-21 | $27.58 | $27.58 | 2,086,871 | — | — |
| 2002-02-20 | $28.64 | $28.64 | 1,584,010 | — | — |
| 2002-02-19 | $27.80 | $27.80 | 1,329,260 | — | — |
| 2002-02-15 | $28.93 | $28.93 | 842,688 | — | — |
| 2002-02-14 | $29.07 | $29.07 | 2,010,966 | — | — |
| 2002-02-13 | $28.04 | $28.04 | 1,498,660 | — | — |
| 2002-02-12 | $26.88 | $26.88 | 2,013,225 | — | — |
| 2002-02-11 | $27.03 | $27.03 | 2,860,772 | — | — |
| 2002-02-08 | $26.15 | $26.15 | 4,490,572 | — | — |
| 2002-02-07 | $26.96 | $26.96 | 2,306,852 | — | — |
| 2002-02-06 | $27.96 | $27.96 | 1,227,756 | — | — |
| 2002-02-05 | $28.24 | $28.24 | 928,928 | — | — |
| 2002-02-04 | $28.14 | $28.14 | 1,718,092 | — | — |
| 2002-02-01 | $27.76 | $27.76 | 586,364 | — | — |
| 2002-01-31 | $27.69 | $27.69 | 1,356,637 | — | — |
| 2002-01-30 | $27.18 | $27.18 | 2,083,175 | — | — |
| 2002-01-29 | $26.75 | $26.75 | 1,146,924 | — | — |
| 2002-01-28 | $27.70 | $27.70 | 1,166,430 | — | — |
| 2002-01-25 | $27.82 | $27.82 | 1,803,648 | — | — |
| 2002-01-24 | $27.76 | $27.76 | 2,483,438 | — | — |
| 2002-01-23 | $27.38 | $27.38 | 1,817,063 | — | — |
| 2002-01-22 | $26.02 | $26.02 | 1,104,899 | — | — |
| 2002-01-18 | $26.61 | $26.61 | 1,564,708 | — | — |
| 2002-01-17 | $27.47 | $27.47 | 2,071,950 | — | — |
| 2002-01-16 | $26.69 | $26.69 | 2,764,060 | — | — |
| 2002-01-15 | $29.05 | $29.05 | 2,145,528 | — | — |
| 2002-01-14 | $29.35 | $29.35 | 1,049,732 | — | — |
| 2002-01-11 | $30.11 | $30.11 | 1,310,164 | — | — |
| 2002-01-10 | $29.51 | $29.51 | 1,697,148 | — | — |
| 2002-01-09 | $28.52 | $28.52 | 3,361,238 | — | — |
| 2002-01-08 | $28.13 | $28.12 | 1,859,430 | — | — |
| 2002-01-07 | $28.04 | $28.04 | 2,944,822 | — | — |
| 2002-01-04 | $28.36 | $28.36 | 1,530,828 | — | — |
| 2002-01-03 | $28.11 | $28.11 | 1,388,327 | — | — |
| 2002-01-02 | $25.99 | $25.99 | 1,269,234 | — | — |