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
- 1992-04-07 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 | $11.13 | $11.13 | 16,230 | — | — |
| 2002-12-30 | $10.53 | $10.53 | 51,810 | — | — |
| 2002-12-27 | $10.67 | $10.67 | 11,565 | — | — |
| 2002-12-26 | $10.73 | $10.73 | 13,620 | — | — |
| 2002-12-24 | $9.67 | $9.67 | 18,135 | — | — |
| 2002-12-23 | $9.67 | $9.67 | 20,715 | — | — |
| 2002-12-20 | $10.00 | $10.00 | 32,355 | — | — |
| 2002-12-19 | $9.20 | $9.20 | 12,120 | — | — |
| 2002-12-18 | $9.60 | $9.60 | 30,000 | — | — |
| 2002-12-17 | $10.60 | $10.60 | 4,680 | — | — |
| 2002-12-16 | $11.20 | $11.20 | 8,340 | — | — |
| 2002-12-13 | $11.53 | $11.53 | 15,090 | — | — |
| 2002-12-12 | $11.67 | $11.67 | 4,845 | — | — |
| 2002-12-11 | $11.73 | $11.73 | 11,820 | — | — |
| 2002-12-10 | $12.40 | $12.40 | 4,050 | — | — |
| 2002-12-09 | $12.87 | $12.87 | 15,750 | — | — |
| 2002-12-06 | $13.07 | $13.07 | 18,270 | — | — |
| 2002-12-05 | $13.27 | $13.27 | 6,180 | — | — |
| 2002-12-04 | $12.60 | $12.60 | 17,715 | — | — |
| 2002-12-03 | $13.93 | $13.93 | 17,295 | — | — |
| 2002-12-02 | $14.73 | $14.73 | 9,675 | — | — |
| 2002-11-29 | $15.00 | $15.00 | 3,375 | — | — |
| 2002-11-27 | $15.00 | $15.00 | 17,820 | — | — |
| 2002-11-26 | $15.73 | $15.73 | 25,830 | — | — |
| 2002-11-25 | $16.33 | $16.33 | 21,030 | — | — |
| 2002-11-22 | $15.00 | $15.00 | 18,735 | — | — |
| 2002-11-21 | $14.93 | $14.93 | 8,100 | — | — |
| 2002-11-20 | $14.60 | $14.60 | 5,670 | — | — |
| 2002-11-19 | $14.67 | $14.67 | 11,850 | — | — |
| 2002-11-18 | $15.67 | $15.67 | 26,880 | — | — |
| 2002-11-15 | $14.07 | $14.07 | 20,535 | — | — |
| 2002-11-14 | $14.67 | $14.67 | 7,035 | — | — |
| 2002-11-13 | $14.33 | $14.33 | 6,420 | — | — |
| 2002-11-12 | $14.13 | $14.13 | 8,505 | — | — |
| 2002-11-11 | $13.47 | $13.47 | 6,975 | — | — |
| 2002-11-08 | $13.73 | $13.73 | 15,525 | — | — |
| 2002-11-07 | $12.33 | $12.33 | 5,100 | — | — |
| 2002-11-06 | $13.00 | $13.00 | 15,885 | — | — |
| 2002-11-05 | $11.40 | $11.40 | 6,585 | — | — |
| 2002-11-04 | $11.53 | $11.53 | 15,285 | — | — |
| 2002-11-01 | $11.00 | $11.00 | 3,270 | — | — |
| 2002-10-31 | $11.33 | $11.33 | 1,695 | — | — |
| 2002-10-30 | $11.00 | $11.00 | 9,735 | — | — |
| 2002-10-29 | $11.07 | $11.07 | 5,340 | — | — |
| 2002-10-28 | $11.13 | $11.13 | 11,250 | — | — |
| 2002-10-25 | $10.73 | $10.73 | 7,125 | — | — |
| 2002-10-24 | $11.07 | $11.07 | 8,160 | — | — |
| 2002-10-23 | $11.33 | $11.33 | 2,115 | — | — |
| 2002-10-22 | $10.87 | $10.87 | 12,360 | — | — |
| 2002-10-21 | $11.33 | $11.33 | 12,675 | — | — |
| 2002-10-18 | $11.27 | $11.27 | 7,485 | — | — |
| 2002-10-17 | $11.00 | $11.00 | 13,965 | — | — |
| 2002-10-16 | $10.00 | $10.00 | 5,130 | — | — |
| 2002-10-15 | $9.67 | $9.67 | 16,425 | — | — |
| 2002-10-14 | $8.60 | $8.60 | 7,050 | — | — |
| 2002-10-11 | $8.67 | $8.67 | 28,605 | — | — |
| 2002-10-10 | $8.20 | $8.20 | 9,000 | — | — |
| 2002-10-09 | $8.33 | $8.33 | 39,735 | — | — |
| 2002-10-08 | $8.67 | $8.67 | 35,925 | — | — |
| 2002-10-07 | $8.60 | $8.60 | 10,425 | — | — |
| 2002-10-04 | $9.47 | $9.47 | 28,740 | — | — |
| 2002-10-03 | $12.00 | $12.00 | 37,965 | — | — |
| 2002-10-02 | $10.13 | $10.13 | 59,460 | — | — |
| 2002-10-01 | $10.87 | $10.87 | 22,515 | — | — |
| 2002-09-30 | $11.47 | $11.47 | 40,800 | — | — |
| 2002-09-27 | $12.33 | $12.33 | 30,285 | — | — |
| 2002-09-26 | $12.07 | $12.07 | 32,475 | — | — |
| 2002-09-25 | $13.27 | $13.27 | 19,770 | — | — |
| 2002-09-24 | $13.73 | $13.73 | 13,995 | — | — |
| 2002-09-23 | $13.40 | $13.40 | 24,885 | — | — |
| 2002-09-20 | $13.53 | $13.53 | 36,120 | — | — |
| 2002-09-19 | $14.00 | $14.00 | 117,750 | — | — |
| 2002-09-18 | $17.33 | $17.33 | 246,555 | — | — |
| 2002-09-17 | $28.73 | $28.73 | 19,215 | — | — |
| 2002-09-16 | $29.87 | $29.87 | 34,320 | — | — |
| 2002-09-13 | $25.80 | $25.80 | 8,010 | — | — |
| 2002-09-12 | $25.73 | $25.73 | 3,105 | — | — |
| 2002-09-11 | $25.47 | $25.47 | 3,915 | — | — |
| 2002-09-10 | $25.60 | $25.60 | 4,635 | — | — |
| 2002-09-09 | $26.13 | $26.13 | 2,790 | — | — |
| 2002-09-06 | $26.60 | $26.60 | 4,755 | — | — |
| 2002-09-05 | $26.07 | $26.07 | 1,935 | — | — |
| 2002-09-04 | $26.13 | $26.13 | 3,915 | — | — |
| 2002-09-03 | $25.80 | $25.80 | 3,570 | — | — |
| 2002-08-30 | $26.67 | $26.67 | 5,295 | — | — |
| 2002-08-29 | $25.40 | $25.40 | 21,180 | — | — |
| 2002-08-28 | $26.67 | $26.67 | 13,455 | — | — |
| 2002-08-27 | $25.40 | $25.40 | 8,700 | — | — |
| 2002-08-26 | $26.00 | $26.00 | 6,675 | — | — |
| 2002-08-23 | $25.73 | $25.73 | 5,790 | — | — |
| 2002-08-22 | $26.67 | $26.67 | 3,765 | — | — |
| 2002-08-21 | $25.47 | $25.47 | 6,795 | — | — |
| 2002-08-20 | $26.33 | $26.33 | 22,965 | — | — |
| 2002-08-19 | $24.93 | $24.93 | 15,285 | — | — |
| 2002-08-16 | $25.20 | $25.20 | 15,345 | — | — |
| 2002-08-15 | $25.93 | $25.93 | 10,245 | — | — |
| 2002-08-14 | $26.40 | $26.40 | 10,335 | — | — |
| 2002-08-13 | $27.07 | $27.07 | 17,790 | — | — |
| 2002-08-12 | $26.60 | $26.60 | 12,975 | — | — |
| 2002-08-09 | $26.33 | $26.33 | 7,800 | — | — |
| 2002-08-08 | $26.87 | $26.87 | 10,935 | — | — |
| 2002-08-07 | $26.13 | $26.13 | 15,300 | — | — |
| 2002-08-06 | $25.00 | $25.00 | 22,590 | — | — |
| 2002-08-05 | $25.80 | $25.80 | 4,680 | — | — |
| 2002-08-02 | $26.87 | $26.87 | 11,010 | — | — |
| 2002-08-01 | $27.13 | $27.13 | 7,635 | — | — |
| 2002-07-31 | $28.07 | $28.07 | 7,200 | — | — |
| 2002-07-30 | $29.67 | $29.67 | 11,340 | — | — |
| 2002-07-29 | $30.93 | $30.93 | 41,175 | — | — |
| 2002-07-26 | $28.33 | $28.33 | 7,185 | — | — |
| 2002-07-25 | $28.47 | $28.47 | 28,605 | — | — |
| 2002-07-24 | $26.00 | $26.00 | 13,185 | — | — |
| 2002-07-23 | $27.33 | $27.33 | 28,035 | — | — |
| 2002-07-22 | $26.67 | $26.67 | 16,080 | — | — |
| 2002-07-19 | $27.87 | $27.87 | 8,160 | — | — |
| 2002-07-18 | $29.67 | $29.67 | 4,455 | — | — |
| 2002-07-17 | $30.00 | $30.00 | 11,985 | — | — |
| 2002-07-16 | $30.73 | $30.73 | 16,740 | — | — |
| 2002-07-15 | $28.33 | $28.33 | 25,770 | — | — |
| 2002-07-12 | $27.73 | $27.73 | 20,520 | — | — |
| 2002-07-11 | $26.00 | $26.00 | 46,020 | — | — |
| 2002-07-10 | $25.87 | $25.87 | 52,035 | — | — |
| 2002-07-09 | $31.20 | $31.20 | 7,440 | — | — |
| 2002-07-08 | $31.33 | $31.33 | 16,410 | — | — |
| 2002-07-05 | $30.00 | $30.00 | 27,285 | — | — |
| 2002-07-03 | $28.13 | $28.13 | 40,890 | — | — |
| 2002-07-02 | $32.07 | $32.07 | 28,515 | — | — |
| 2002-07-01 | $32.67 | $32.67 | 14,340 | — | — |
| 2002-06-28 | $33.33 | $33.33 | 17,235 | — | — |
| 2002-06-27 | $33.47 | $33.47 | 18,210 | — | — |
| 2002-06-26 | $32.67 | $32.67 | 42,375 | — | — |
| 2002-06-25 | $34.07 | $34.07 | 27,735 | — | — |
| 2002-06-24 | $35.47 | $35.47 | 21,495 | — | — |
| 2002-06-21 | $35.87 | $35.87 | 53,220 | — | — |
| 2002-06-20 | $36.93 | $36.93 | 140,715 | — | — |
| 2002-06-19 | $33.33 | $33.33 | 23,475 | — | — |
| 2002-06-18 | $33.27 | $33.27 | 16,950 | — | — |
| 2002-06-17 | $34.40 | $34.40 | 43,455 | — | — |
| 2002-06-14 | $32.67 | $32.67 | 45,270 | — | — |
| 2002-06-13 | $33.33 | $33.33 | 44,910 | — | — |
| 2002-06-12 | $35.07 | $35.07 | 175,185 | — | — |
| 2002-06-11 | $31.93 | $31.93 | 99,330 | — | — |
| 2002-06-10 | $30.00 | $30.00 | 161,955 | — | — |
| 2002-06-07 | $26.80 | $26.80 | 42,045 | — | — |
| 2002-06-06 | $24.07 | $24.07 | 32,250 | — | — |
| 2002-06-05 | $24.93 | $24.93 | 98,625 | — | — |
| 2002-06-04 | $21.20 | $21.20 | 8,445 | — | — |
| 2002-06-03 | $22.00 | $22.00 | 11,820 | — | — |
| 2002-05-31 | $21.20 | $21.20 | 9,555 | — | — |
| 2002-05-30 | $20.67 | $20.67 | 5,880 | — | — |
| 2002-05-29 | $19.87 | $19.87 | 6,330 | — | — |
| 2002-05-28 | $19.20 | $19.20 | 4,080 | — | — |
| 2002-05-24 | $19.20 | $19.20 | 2,610 | — | — |
| 2002-05-23 | $20.07 | $20.07 | 7,005 | — | — |
| 2002-05-22 | $20.00 | $20.00 | 9,120 | — | — |
| 2002-05-21 | $20.00 | $20.00 | 11,100 | — | — |
| 2002-05-20 | $19.87 | $19.87 | 7,950 | — | — |
| 2002-05-17 | $19.80 | $19.80 | 28,995 | — | — |
| 2002-05-16 | $19.93 | $19.93 | 6,150 | — | — |
| 2002-05-15 | $19.67 | $19.67 | 4,125 | — | — |
| 2002-05-14 | $19.13 | $19.13 | 3,825 | — | — |
| 2002-05-13 | $18.87 | $18.87 | 3,195 | — | — |
| 2002-05-10 | $20.00 | $20.00 | 12,285 | — | — |
| 2002-05-09 | $19.87 | $19.87 | 5,760 | — | — |
| 2002-05-08 | $20.33 | $20.33 | 9,030 | — | — |
| 2002-05-07 | $17.67 | $17.67 | 3,825 | — | — |
| 2002-05-06 | $17.67 | $17.67 | 7,680 | — | — |
| 2002-05-03 | $19.07 | $19.07 | 2,970 | — | — |
| 2002-05-02 | $19.00 | $19.00 | 2,355 | — | — |
| 2002-05-01 | $19.00 | $19.00 | 1,785 | — | — |
| 2002-04-30 | $20.00 | $20.00 | 13,425 | — | — |
| 2002-04-29 | $17.67 | $17.67 | 6,120 | — | — |
| 2002-04-26 | $19.93 | $19.93 | 13,155 | — | — |
| 2002-04-25 | $20.67 | $20.67 | 1,380 | — | — |
| 2002-04-24 | $21.00 | $21.00 | 2,040 | — | — |
| 2002-04-23 | $21.67 | $21.67 | 8,790 | — | — |
| 2002-04-22 | $21.80 | $21.80 | 7,110 | — | — |
| 2002-04-19 | $21.47 | $21.47 | 15,000 | — | — |
| 2002-04-18 | $22.13 | $22.13 | 9,780 | — | — |
| 2002-04-17 | $20.80 | $20.80 | 4,215 | — | — |
| 2002-04-16 | $20.53 | $20.53 | 13,140 | — | — |
| 2002-04-15 | $19.73 | $19.73 | 12,765 | — | — |
| 2002-04-12 | $20.00 | $20.00 | 21,120 | — | — |
| 2002-04-11 | $17.73 | $17.73 | 2,685 | — | — |
| 2002-04-10 | $17.00 | $17.00 | 10,530 | — | — |
| 2002-04-09 | $17.33 | $17.33 | 4,395 | — | — |
| 2002-04-08 | $17.20 | $17.20 | 4,080 | — | — |
| 2002-04-05 | $17.33 | $17.33 | 4,320 | — | — |
| 2002-04-04 | $17.20 | $17.20 | 1,785 | — | — |
| 2002-04-03 | $18.67 | $18.67 | 2,250 | — | — |
| 2002-04-02 | $18.67 | $18.67 | 3,810 | — | — |
| 2002-04-01 | $19.33 | $19.33 | 3,660 | — | — |
| 2002-03-28 | $19.33 | $19.33 | 16,185 | — | — |
| 2002-03-27 | $19.00 | $19.00 | 5,940 | — | — |
| 2002-03-26 | $19.67 | $19.67 | 13,290 | — | — |
| 2002-03-25 | $18.60 | $18.60 | 3,000 | — | — |
| 2002-03-22 | $19.33 | $19.33 | 8,505 | — | — |
| 2002-03-21 | $19.27 | $19.27 | 10,740 | — | — |
| 2002-03-20 | $16.67 | $16.67 | 3,360 | — | — |
| 2002-03-19 | $17.87 | $17.87 | 4,110 | — | — |
| 2002-03-18 | $17.80 | $17.80 | 8,640 | — | — |
| 2002-03-15 | $17.67 | $17.67 | 3,105 | — | — |
| 2002-03-14 | $17.60 | $17.60 | 510 | — | — |
| 2002-03-13 | $16.80 | $16.80 | 3,375 | — | — |
| 2002-03-12 | $16.40 | $16.40 | 9,660 | — | — |
| 2002-03-11 | $17.80 | $17.80 | 6,225 | — | — |
| 2002-03-08 | $18.13 | $18.13 | 13,950 | — | — |
| 2002-03-07 | $17.67 | $17.67 | 17,865 | — | — |
| 2002-03-06 | $18.33 | $18.33 | 15,000 | — | — |
| 2002-03-05 | $17.67 | $17.67 | 14,850 | — | — |
| 2002-03-04 | $17.20 | $17.20 | 14,625 | — | — |
| 2002-03-01 | $16.00 | $16.00 | 53,115 | — | — |
| 2002-02-28 | $13.00 | $13.00 | 25,560 | — | — |
| 2002-02-27 | $12.80 | $12.80 | 27,570 | — | — |
| 2002-02-26 | $16.00 | $16.00 | 18,945 | — | — |
| 2002-02-25 | $15.00 | $15.00 | 28,155 | — | — |
| 2002-02-22 | $15.20 | $15.20 | 43,410 | — | — |
| 2002-02-21 | $17.27 | $17.27 | 8,385 | — | — |
| 2002-02-20 | $17.00 | $17.00 | 12,645 | — | — |
| 2002-02-19 | $17.27 | $17.27 | 21,165 | — | — |
| 2002-02-15 | $17.93 | $17.93 | 9,450 | — | — |
| 2002-02-14 | $17.67 | $17.67 | 12,435 | — | — |
| 2002-02-13 | $20.00 | $20.00 | 19,335 | — | — |
| 2002-02-12 | $19.73 | $19.73 | 15,840 | — | — |
| 2002-02-11 | $17.67 | $17.67 | 21,510 | — | — |
| 2002-02-08 | $18.33 | $18.33 | 39,765 | — | — |
| 2002-02-07 | $19.40 | $19.40 | 92,145 | — | — |
| 2002-02-06 | $19.47 | $19.47 | 52,560 | — | — |
| 2002-02-05 | $23.33 | $23.33 | 33,900 | — | — |
| 2002-02-04 | $25.27 | $25.27 | 7,275 | — | — |
| 2002-02-01 | $25.47 | $25.47 | 13,320 | — | — |
| 2002-01-31 | $26.00 | $26.00 | 12,525 | — | — |
| 2002-01-30 | $26.47 | $26.47 | 11,745 | — | — |
| 2002-01-29 | $27.07 | $27.07 | 19,575 | — | — |
| 2002-01-28 | $25.67 | $25.67 | 9,360 | — | — |
| 2002-01-25 | $27.13 | $27.13 | 40,980 | — | — |
| 2002-01-24 | $27.33 | $27.33 | 15,165 | — | — |
| 2002-01-23 | $26.53 | $26.53 | 35,070 | — | — |
| 2002-01-22 | $25.33 | $25.33 | 25,485 | — | — |
| 2002-01-18 | $27.87 | $27.87 | 5,160 | — | — |
| 2002-01-17 | $28.07 | $28.07 | 11,085 | — | — |
| 2002-01-16 | $28.33 | $28.33 | 15,105 | — | — |
| 2002-01-15 | $28.07 | $28.07 | 10,560 | — | — |
| 2002-01-14 | $28.93 | $28.93 | 27,915 | — | — |
| 2002-01-11 | $29.67 | $29.67 | 75,255 | — | — |
| 2002-01-10 | $28.00 | $28.00 | 3,720 | — | — |
| 2002-01-09 | $28.33 | $28.33 | 13,365 | — | — |
| 2002-01-08 | $28.33 | $28.33 | 12,960 | — | — |
| 2002-01-07 | $28.27 | $28.27 | 32,205 | — | — |
| 2002-01-04 | $27.33 | $27.33 | 15,330 | — | — |
| 2002-01-03 | $27.60 | $27.60 | 10,860 | — | — |
| 2002-01-02 | $28.33 | $28.33 | 10,245 | — | — |