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
- 1995-02-02 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 | $11.46 | $11.46 | 469,500 | — | — |
| 2002-12-30 | $11.24 | $11.24 | 479,700 | — | — |
| 2002-12-27 | $11.35 | $11.35 | 281,500 | — | — |
| 2002-12-26 | $11.47 | $11.47 | 427,000 | — | — |
| 2002-12-24 | $11.25 | $11.25 | 132,900 | — | — |
| 2002-12-23 | $11.41 | $11.41 | 317,200 | — | — |
| 2002-12-20 | $10.91 | $10.91 | 862,600 | — | — |
| 2002-12-19 | $11.03 | $11.03 | 839,900 | — | — |
| 2002-12-18 | $11.11 | $11.11 | 684,200 | — | — |
| 2002-12-17 | $11.71 | $11.71 | 1,150,900 | — | — |
| 2002-12-16 | $11.98 | $11.98 | 836,300 | — | — |
| 2002-12-13 | $11.47 | $11.47 | 1,492,100 | — | — |
| 2002-12-12 | $11.94 | $11.94 | 639,000 | — | — |
| 2002-12-11 | $11.91 | $11.91 | 364,000 | — | — |
| 2002-12-10 | $12.23 | $12.23 | 824,200 | — | — |
| 2002-12-09 | $11.46 | $11.46 | 1,149,800 | — | — |
| 2002-12-06 | $13.06 | $13.06 | 398,800 | — | — |
| 2002-12-05 | $13.02 | $13.02 | 657,800 | — | — |
| 2002-12-04 | $13.12 | $13.12 | 852,200 | — | — |
| 2002-12-03 | $13.95 | $13.95 | 663,600 | — | — |
| 2002-12-02 | $15.00 | $15.00 | 1,020,000 | — | — |
| 2002-11-29 | $14.44 | $14.44 | 388,200 | — | — |
| 2002-11-27 | $14.75 | $14.75 | 993,500 | — | — |
| 2002-11-26 | $12.97 | $12.97 | 708,500 | — | — |
| 2002-11-25 | $13.70 | $13.70 | 641,500 | — | — |
| 2002-11-22 | $13.02 | $13.02 | 1,711,500 | — | — |
| 2002-11-21 | $13.69 | $13.69 | 2,674,200 | — | — |
| 2002-11-20 | $13.69 | $13.69 | 1,500,300 | — | — |
| 2002-11-19 | $12.48 | $12.48 | 818,100 | — | — |
| 2002-11-18 | $13.28 | $13.28 | 698,400 | — | — |
| 2002-11-15 | $13.46 | $13.46 | 495,300 | — | — |
| 2002-11-14 | $13.26 | $13.26 | 870,500 | — | — |
| 2002-11-13 | $12.43 | $12.43 | 1,671,300 | — | — |
| 2002-11-12 | $13.31 | $13.31 | 970,800 | — | — |
| 2002-11-11 | $13.22 | $13.22 | 407,400 | — | — |
| 2002-11-08 | $14.46 | $14.46 | 564,800 | — | — |
| 2002-11-07 | $14.68 | $14.68 | 624,800 | — | — |
| 2002-11-06 | $15.80 | $15.80 | 1,267,900 | — | — |
| 2002-11-05 | $14.49 | $14.49 | 1,119,100 | — | — |
| 2002-11-04 | $14.60 | $14.60 | 1,263,900 | — | — |
| 2002-11-01 | $14.44 | $14.44 | 1,573,800 | — | — |
| 2002-10-31 | $15.29 | $15.29 | 901,900 | — | — |
| 2002-10-30 | $15.09 | $15.09 | 601,200 | — | — |
| 2002-10-29 | $14.38 | $14.38 | 613,900 | — | — |
| 2002-10-28 | $14.41 | $14.41 | 553,300 | — | — |
| 2002-10-25 | $14.08 | $14.08 | 727,700 | — | — |
| 2002-10-24 | $13.31 | $13.31 | 913,700 | — | — |
| 2002-10-23 | $13.25 | $13.25 | 827,500 | — | — |
| 2002-10-22 | $12.07 | $12.07 | 799,600 | — | — |
| 2002-10-21 | $12.66 | $12.66 | 774,400 | — | — |
| 2002-10-18 | $11.96 | $11.96 | 358,700 | — | — |
| 2002-10-17 | $11.87 | $11.87 | 862,800 | — | — |
| 2002-10-16 | $10.86 | $10.86 | 762,300 | — | — |
| 2002-10-15 | $11.95 | $11.95 | 1,015,300 | — | — |
| 2002-10-14 | $10.46 | $10.46 | 400,100 | — | — |
| 2002-10-11 | $10.07 | $10.07 | 743,900 | — | — |
| 2002-10-10 | $9.42 | $9.42 | 769,200 | — | — |
| 2002-10-09 | $8.95 | $8.95 | 1,227,500 | — | — |
| 2002-10-08 | $9.89 | $9.89 | 517,600 | — | — |
| 2002-10-07 | $10.39 | $10.39 | 458,300 | — | — |
| 2002-10-04 | $10.98 | $10.98 | 569,400 | — | — |
| 2002-10-03 | $11.12 | $11.12 | 670,100 | — | — |
| 2002-10-02 | $11.51 | $11.51 | 643,200 | — | — |
| 2002-10-01 | $11.97 | $11.97 | 451,400 | — | — |
| 2002-09-30 | $11.45 | $11.45 | 682,000 | — | — |
| 2002-09-27 | $11.93 | $11.93 | 926,600 | — | — |
| 2002-09-26 | $11.69 | $11.69 | 841,500 | — | — |
| 2002-09-25 | $12.35 | $12.35 | 551,600 | — | — |
| 2002-09-24 | $11.62 | $11.62 | 1,140,400 | — | — |
| 2002-09-23 | $11.22 | $11.22 | 1,341,000 | — | — |
| 2002-09-20 | $12.65 | $12.65 | 849,400 | — | — |
| 2002-09-19 | $13.34 | $13.34 | 573,200 | — | — |
| 2002-09-18 | $14.16 | $14.16 | 556,800 | — | — |
| 2002-09-17 | $14.55 | $14.55 | 771,900 | — | — |
| 2002-09-16 | $15.16 | $15.16 | 419,300 | — | — |
| 2002-09-13 | $16.05 | $16.05 | 499,500 | — | — |
| 2002-09-12 | $16.07 | $16.07 | 295,600 | — | — |
| 2002-09-11 | $17.42 | $17.42 | 469,000 | — | — |
| 2002-09-10 | $17.50 | $17.50 | 689,900 | — | — |
| 2002-09-09 | $16.69 | $16.69 | 660,700 | — | — |
| 2002-09-06 | $17.25 | $17.25 | 498,900 | — | — |
| 2002-09-05 | $15.76 | $15.76 | 518,200 | — | — |
| 2002-09-04 | $16.69 | $16.69 | 863,000 | — | — |
| 2002-09-03 | $16.51 | $16.51 | 500,900 | — | — |
| 2002-08-30 | $17.10 | $17.10 | 447,000 | — | — |
| 2002-08-29 | $17.25 | $17.25 | 588,700 | — | — |
| 2002-08-28 | $17.47 | $17.47 | 599,200 | — | — |
| 2002-08-27 | $18.30 | $18.30 | 806,200 | — | — |
| 2002-08-26 | $19.65 | $19.65 | 782,500 | — | — |
| 2002-08-23 | $19.57 | $19.57 | 1,182,800 | — | — |
| 2002-08-22 | $23.31 | $23.31 | 397,400 | — | — |
| 2002-08-21 | $23.16 | $23.16 | 555,100 | — | — |
| 2002-08-20 | $21.55 | $21.55 | 462,000 | — | — |
| 2002-08-19 | $23.08 | $23.08 | 451,200 | — | — |
| 2002-08-16 | $21.84 | $21.84 | 625,100 | — | — |
| 2002-08-15 | $20.48 | $20.48 | 629,300 | — | — |
| 2002-08-14 | $19.46 | $19.46 | 546,200 | — | — |
| 2002-08-13 | $18.62 | $18.62 | 638,700 | — | — |
| 2002-08-12 | $19.56 | $19.56 | 494,600 | — | — |
| 2002-08-09 | $19.77 | $19.77 | 349,900 | — | — |
| 2002-08-08 | $19.99 | $19.99 | 697,000 | — | — |
| 2002-08-07 | $19.68 | $19.68 | 796,500 | — | — |
| 2002-08-06 | $19.77 | $19.77 | 577,500 | — | — |
| 2002-08-05 | $18.33 | $18.33 | 726,600 | — | — |
| 2002-08-02 | $18.29 | $18.29 | 801,600 | — | — |
| 2002-08-01 | $18.21 | $18.21 | 476,000 | — | — |
| 2002-07-31 | $19.02 | $19.02 | 1,024,800 | — | — |
| 2002-07-30 | $19.70 | $19.70 | 979,800 | — | — |
| 2002-07-29 | $18.19 | $18.19 | 1,006,100 | — | — |
| 2002-07-26 | $16.19 | $16.19 | 842,100 | — | — |
| 2002-07-25 | $14.98 | $14.98 | 924,700 | — | — |
| 2002-07-24 | $16.23 | $16.23 | 1,407,200 | — | — |
| 2002-07-23 | $16.40 | $16.40 | 1,001,200 | — | — |
| 2002-07-22 | $18.13 | $18.13 | 1,459,200 | — | — |
| 2002-07-19 | $19.06 | $19.06 | 1,164,800 | — | — |
| 2002-07-18 | $21.00 | $21.00 | 624,300 | — | — |
| 2002-07-17 | $22.95 | $22.95 | 655,900 | — | — |
| 2002-07-16 | $23.05 | $23.05 | 804,000 | — | — |
| 2002-07-15 | $23.16 | $23.16 | 412,800 | — | — |
| 2002-07-12 | $23.00 | $23.00 | 590,300 | — | — |
| 2002-07-11 | $22.92 | $22.92 | 1,525,000 | — | — |
| 2002-07-10 | $22.70 | $22.70 | 594,700 | — | — |
| 2002-07-09 | $23.55 | $23.55 | 943,900 | — | — |
| 2002-07-08 | $24.91 | $24.91 | 663,700 | — | — |
| 2002-07-05 | $25.76 | $25.76 | 249,500 | — | — |
| 2002-07-03 | $23.60 | $23.60 | 343,500 | — | — |
| 2002-07-02 | $22.65 | $22.65 | 335,600 | — | — |
| 2002-07-01 | $23.67 | $23.67 | 366,600 | — | — |
| 2002-06-28 | $25.56 | $25.56 | 646,300 | — | — |
| 2002-06-27 | $24.98 | $24.98 | 329,200 | — | — |
| 2002-06-26 | $23.85 | $23.85 | 780,900 | — | — |
| 2002-06-25 | $23.71 | $23.71 | 406,600 | — | — |
| 2002-06-24 | $25.00 | $25.00 | 674,500 | — | — |
| 2002-06-21 | $24.49 | $24.49 | 479,900 | — | — |
| 2002-06-20 | $24.54 | $24.54 | 423,500 | — | — |
| 2002-06-19 | $25.97 | $25.97 | 595,100 | — | — |
| 2002-06-18 | $27.32 | $27.32 | 524,200 | — | — |
| 2002-06-17 | $27.34 | $27.34 | 437,200 | — | — |
| 2002-06-14 | $25.97 | $25.97 | 908,200 | — | — |
| 2002-06-13 | $25.91 | $25.91 | 423,700 | — | — |
| 2002-06-12 | $26.81 | $26.81 | 922,100 | — | — |
| 2002-06-11 | $26.47 | $26.47 | 491,800 | — | — |
| 2002-06-10 | $28.03 | $28.03 | 411,700 | — | — |
| 2002-06-07 | $27.78 | $27.78 | 940,600 | — | — |
| 2002-06-06 | $28.15 | $28.15 | 373,300 | — | — |
| 2002-06-05 | $29.00 | $29.00 | 894,900 | — | — |
| 2002-06-04 | $29.18 | $29.18 | 583,100 | — | — |
| 2002-06-03 | $28.91 | $28.91 | 1,032,400 | — | — |
| 2002-05-31 | $30.17 | $30.17 | 765,000 | — | — |
| 2002-05-30 | $29.38 | $29.38 | 692,200 | — | — |
| 2002-05-29 | $29.55 | $29.55 | 995,100 | — | — |
| 2002-05-28 | $31.45 | $31.45 | 1,298,800 | — | — |
| 2002-05-24 | $29.89 | $29.89 | 800,300 | — | — |
| 2002-05-23 | $30.85 | $30.85 | 1,410,800 | — | — |
| 2002-05-22 | $32.00 | $32.00 | 1,520,300 | — | — |
| 2002-05-21 | $33.78 | $33.78 | 715,100 | — | — |
| 2002-05-20 | $34.98 | $34.98 | 475,500 | — | — |
| 2002-05-17 | $36.10 | $36.10 | 830,300 | — | — |
| 2002-05-16 | $37.24 | $37.24 | 1,329,600 | — | — |
| 2002-05-15 | $38.70 | $38.70 | 1,317,200 | — | — |
| 2002-05-14 | $39.55 | $39.55 | 2,208,000 | — | — |
| 2002-05-13 | $34.65 | $34.65 | 1,040,200 | — | — |
| 2002-05-10 | $34.48 | $34.48 | 721,600 | — | — |
| 2002-05-09 | $36.43 | $36.43 | 807,400 | — | — |
| 2002-05-08 | $37.64 | $37.64 | 1,200,900 | — | — |
| 2002-05-07 | $32.52 | $32.52 | 600,800 | — | — |
| 2002-05-06 | $31.91 | $31.91 | 384,000 | — | — |
| 2002-05-03 | $33.12 | $33.12 | 919,600 | — | — |
| 2002-05-02 | $33.90 | $33.90 | 836,200 | — | — |
| 2002-05-01 | $35.39 | $35.39 | 736,900 | — | — |
| 2002-04-30 | $35.65 | $35.65 | 565,100 | — | — |
| 2002-04-29 | $34.56 | $34.56 | 664,700 | — | — |
| 2002-04-26 | $34.10 | $34.10 | 1,210,800 | — | — |
| 2002-04-25 | $36.04 | $36.04 | 1,238,500 | — | — |
| 2002-04-24 | $36.77 | $36.77 | 1,032,000 | — | — |
| 2002-04-23 | $38.56 | $38.56 | 441,700 | — | — |
| 2002-04-22 | $39.25 | $39.25 | 348,900 | — | — |
| 2002-04-19 | $39.99 | $39.99 | 496,700 | — | — |
| 2002-04-18 | $40.67 | $40.67 | 770,800 | — | — |
| 2002-04-17 | $42.28 | $42.28 | 657,400 | — | — |
| 2002-04-16 | $42.53 | $42.53 | 994,100 | — | — |
| 2002-04-15 | $39.53 | $39.53 | 591,700 | — | — |
| 2002-04-12 | $39.99 | $39.99 | 715,100 | — | — |
| 2002-04-11 | $38.36 | $38.36 | 570,800 | — | — |
| 2002-04-10 | $38.62 | $38.62 | 902,500 | — | — |
| 2002-04-09 | $38.16 | $38.16 | 1,154,100 | — | — |
| 2002-04-08 | $37.40 | $37.40 | 2,076,000 | — | — |
| 2002-04-05 | $39.78 | $39.78 | 815,600 | — | — |
| 2002-04-04 | $41.32 | $41.32 | 1,382,000 | — | — |
| 2002-04-03 | $42.26 | $42.26 | 662,000 | — | — |
| 2002-04-02 | $44.20 | $44.20 | 448,400 | — | — |
| 2002-04-01 | $44.70 | $44.70 | 576,600 | — | — |
| 2002-03-28 | $45.44 | $45.44 | 820,300 | — | — |
| 2002-03-27 | $44.32 | $44.32 | 504,900 | — | — |
| 2002-03-26 | $44.35 | $44.35 | 898,200 | — | — |
| 2002-03-25 | $44.29 | $44.29 | 587,700 | — | — |
| 2002-03-22 | $46.11 | $46.11 | 370,400 | — | — |
| 2002-03-21 | $47.18 | $47.18 | 1,104,100 | — | — |
| 2002-03-20 | $47.40 | $47.40 | 893,300 | — | — |
| 2002-03-19 | $50.50 | $50.50 | 518,500 | — | — |
| 2002-03-18 | $50.36 | $50.36 | 753,400 | — | — |
| 2002-03-15 | $49.00 | $49.00 | 431,500 | — | — |
| 2002-03-14 | $48.09 | $48.09 | 272,500 | — | — |
| 2002-03-13 | $47.95 | $47.95 | 1,014,600 | — | — |
| 2002-03-12 | $49.00 | $49.00 | 824,200 | — | — |
| 2002-03-11 | $49.60 | $49.60 | 539,900 | — | — |
| 2002-03-08 | $50.86 | $50.86 | 685,300 | — | — |
| 2002-03-07 | $50.10 | $50.10 | 641,600 | — | — |
| 2002-03-06 | $50.05 | $50.05 | 853,400 | — | — |
| 2002-03-05 | $51.21 | $51.21 | 1,585,900 | — | — |
| 2002-03-04 | $50.48 | $50.48 | 1,466,000 | — | — |
| 2002-03-01 | $47.75 | $47.75 | 1,146,800 | — | — |
| 2002-02-28 | $43.77 | $43.77 | 901,000 | — | — |
| 2002-02-27 | $44.00 | $44.00 | 700,900 | — | — |
| 2002-02-26 | $44.03 | $44.03 | 475,200 | — | — |
| 2002-02-25 | $45.00 | $45.00 | 704,200 | — | — |
| 2002-02-22 | $42.77 | $42.77 | 1,505,600 | — | — |
| 2002-02-21 | $44.38 | $44.38 | 890,100 | — | — |
| 2002-02-20 | $47.27 | $47.27 | 861,900 | — | — |
| 2002-02-19 | $46.45 | $46.45 | 510,900 | — | — |
| 2002-02-15 | $46.73 | $46.73 | 773,300 | — | — |
| 2002-02-14 | $47.89 | $47.89 | 1,085,400 | — | — |
| 2002-02-13 | $49.10 | $49.10 | 1,139,000 | — | — |
| 2002-02-12 | $47.00 | $47.00 | 776,300 | — | — |
| 2002-02-11 | $46.87 | $46.87 | 439,600 | — | — |
| 2002-02-08 | $45.89 | $45.89 | 352,900 | — | — |
| 2002-02-07 | $44.51 | $44.51 | 643,200 | — | — |
| 2002-02-06 | $46.91 | $46.91 | 458,000 | — | — |
| 2002-02-05 | $46.30 | $46.30 | 1,104,100 | — | — |
| 2002-02-04 | $48.17 | $48.17 | 992,400 | — | — |
| 2002-02-01 | $47.39 | $47.39 | 414,100 | — | — |
| 2002-01-31 | $48.93 | $48.93 | 786,200 | — | — |
| 2002-01-30 | $48.66 | $48.66 | 597,500 | — | — |
| 2002-01-29 | $46.51 | $46.51 | 788,900 | — | — |
| 2002-01-28 | $47.91 | $47.91 | 667,000 | — | — |
| 2002-01-25 | $47.78 | $47.78 | 739,000 | — | — |
| 2002-01-24 | $45.83 | $45.83 | 913,000 | — | — |
| 2002-01-23 | $45.14 | $45.14 | 680,100 | — | — |
| 2002-01-22 | $41.72 | $41.72 | 552,200 | — | — |
| 2002-01-18 | $44.09 | $44.09 | 529,200 | — | — |
| 2002-01-17 | $45.56 | $45.56 | 710,800 | — | — |
| 2002-01-16 | $44.90 | $44.90 | 1,447,300 | — | — |
| 2002-01-15 | $46.92 | $46.92 | 406,000 | — | — |
| 2002-01-14 | $46.76 | $46.76 | 371,700 | — | — |
| 2002-01-11 | $47.27 | $47.27 | 424,100 | — | — |
| 2002-01-10 | $48.38 | $48.38 | 337,600 | — | — |
| 2002-01-09 | $49.19 | $49.19 | 1,135,100 | — | — |
| 2002-01-08 | $47.80 | $47.80 | 641,600 | — | — |
| 2002-01-07 | $47.34 | $47.34 | 537,100 | — | — |
| 2002-01-04 | $47.50 | $47.50 | 1,746,400 | — | — |
| 2002-01-03 | $45.50 | $45.50 | 1,011,100 | — | — |
| 2002-01-02 | $42.00 | $42.00 | 364,600 | — | — |