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
- 1995-11-08 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 | $11.07 | $11.07 | 471,000 | — | — |
| 2002-12-30 | $10.92 | $10.92 | 568,700 | — | — |
| 2002-12-27 | $10.69 | $10.69 | 713,500 | — | — |
| 2002-12-26 | $11.26 | $11.26 | 294,000 | — | — |
| 2002-12-24 | $11.29 | $11.29 | 230,100 | — | — |
| 2002-12-23 | $11.40 | $11.40 | 1,122,300 | — | — |
| 2002-12-20 | $11.85 | $11.85 | 380,300 | — | — |
| 2002-12-19 | $11.77 | $11.77 | 475,400 | — | — |
| 2002-12-18 | $11.79 | $11.79 | 801,900 | — | — |
| 2002-12-17 | $12.59 | $12.59 | 675,300 | — | — |
| 2002-12-16 | $12.42 | $12.42 | 715,800 | — | — |
| 2002-12-13 | $11.91 | $11.91 | 925,900 | — | — |
| 2002-12-12 | $12.32 | $12.32 | 3,073,200 | — | — |
| 2002-12-11 | $14.21 | $14.21 | 1,012,400 | — | — |
| 2002-12-10 | $14.84 | $14.84 | 699,900 | — | — |
| 2002-12-09 | $14.38 | $14.38 | 1,023,100 | — | — |
| 2002-12-06 | $13.70 | $13.70 | 1,114,300 | — | — |
| 2002-12-05 | $14.38 | $14.38 | 756,100 | — | — |
| 2002-12-04 | $15.24 | $15.24 | 787,200 | — | — |
| 2002-12-03 | $15.54 | $15.54 | 1,840,500 | — | — |
| 2002-12-02 | $15.37 | $15.37 | 763,800 | — | — |
| 2002-11-29 | $15.03 | $15.03 | 229,800 | — | — |
| 2002-11-27 | $15.39 | $15.39 | 781,400 | — | — |
| 2002-11-26 | $14.65 | $14.65 | 1,130,600 | — | — |
| 2002-11-25 | $15.69 | $15.69 | 3,383,800 | — | — |
| 2002-11-22 | $13.80 | $13.80 | 1,491,700 | — | — |
| 2002-11-21 | $12.18 | $12.18 | 845,600 | — | — |
| 2002-11-20 | $11.08 | $11.08 | 415,700 | — | — |
| 2002-11-19 | $11.05 | $11.05 | 463,400 | — | — |
| 2002-11-18 | $11.22 | $11.22 | 320,100 | — | — |
| 2002-11-15 | $11.20 | $11.20 | 306,600 | — | — |
| 2002-11-14 | $11.37 | $11.37 | 308,900 | — | — |
| 2002-11-13 | $10.87 | $10.87 | 389,800 | — | — |
| 2002-11-12 | $10.93 | $10.93 | 530,700 | — | — |
| 2002-11-11 | $10.22 | $10.22 | 356,000 | — | — |
| 2002-11-08 | $10.88 | $10.88 | 349,300 | — | — |
| 2002-11-07 | $11.15 | $11.15 | 435,400 | — | — |
| 2002-11-06 | $11.76 | $11.76 | 447,200 | — | — |
| 2002-11-05 | $11.33 | $11.33 | 452,200 | — | — |
| 2002-11-04 | $11.90 | $11.90 | 761,900 | — | — |
| 2002-11-01 | $11.27 | $11.27 | 381,400 | — | — |
| 2002-10-31 | $11.07 | $11.07 | 578,200 | — | — |
| 2002-10-30 | $10.89 | $10.89 | 725,800 | — | — |
| 2002-10-29 | $10.48 | $10.48 | 718,900 | — | — |
| 2002-10-28 | $11.15 | $11.15 | 616,000 | — | — |
| 2002-10-25 | $11.14 | $11.14 | 378,300 | — | — |
| 2002-10-24 | $10.95 | $10.95 | 825,800 | — | — |
| 2002-10-23 | $11.27 | $11.27 | 800,800 | — | — |
| 2002-10-22 | $11.35 | $11.35 | 1,393,100 | — | — |
| 2002-10-21 | $11.10 | $11.10 | 1,161,800 | — | — |
| 2002-10-18 | $9.62 | $9.62 | 506,200 | — | — |
| 2002-10-17 | $9.72 | $9.72 | 771,800 | — | — |
| 2002-10-16 | $8.82 | $8.82 | 750,000 | — | — |
| 2002-10-15 | $9.73 | $9.73 | 1,332,400 | — | — |
| 2002-10-14 | $8.36 | $8.36 | 408,000 | — | — |
| 2002-10-11 | $8.31 | $8.31 | 720,100 | — | — |
| 2002-10-10 | $7.70 | $7.70 | 906,700 | — | — |
| 2002-10-09 | $7.18 | $7.18 | 957,500 | — | — |
| 2002-10-08 | $7.70 | $7.70 | 1,052,200 | — | — |
| 2002-10-07 | $6.80 | $6.80 | 858,200 | — | — |
| 2002-10-04 | $7.62 | $7.62 | 1,091,000 | — | — |
| 2002-10-03 | $8.38 | $8.38 | 599,400 | — | — |
| 2002-10-02 | $8.80 | $8.80 | 583,100 | — | — |
| 2002-10-01 | $9.33 | $9.33 | 810,600 | — | — |
| 2002-09-30 | $9.25 | $9.25 | 813,900 | — | — |
| 2002-09-27 | $9.70 | $9.70 | 657,200 | — | — |
| 2002-09-26 | $10.05 | $10.05 | 656,700 | — | — |
| 2002-09-25 | $10.38 | $10.38 | 608,200 | — | — |
| 2002-09-24 | $10.01 | $10.01 | 607,000 | — | — |
| 2002-09-23 | $10.61 | $10.61 | 547,600 | — | — |
| 2002-09-20 | $11.19 | $11.19 | 332,400 | — | — |
| 2002-09-19 | $11.02 | $11.02 | 287,900 | — | — |
| 2002-09-18 | $11.35 | $11.35 | 660,200 | — | — |
| 2002-09-17 | $11.66 | $11.66 | 535,000 | — | — |
| 2002-09-16 | $12.01 | $12.01 | 387,300 | — | — |
| 2002-09-13 | $12.40 | $12.40 | 329,200 | — | — |
| 2002-09-12 | $12.81 | $12.81 | 504,200 | — | — |
| 2002-09-11 | $13.14 | $13.14 | 313,200 | — | — |
| 2002-09-10 | $12.67 | $12.67 | 571,400 | — | — |
| 2002-09-09 | $12.00 | $12.00 | 557,300 | — | — |
| 2002-09-06 | $12.73 | $12.73 | 479,500 | — | — |
| 2002-09-05 | $12.23 | $12.23 | 431,800 | — | — |
| 2002-09-04 | $12.32 | $12.32 | 828,400 | — | — |
| 2002-09-03 | $13.28 | $13.28 | 590,200 | — | — |
| 2002-08-30 | $14.01 | $14.01 | 242,500 | — | — |
| 2002-08-29 | $14.43 | $14.43 | 694,400 | — | — |
| 2002-08-28 | $13.86 | $13.86 | 643,200 | — | — |
| 2002-08-27 | $14.48 | $14.48 | 309,000 | — | — |
| 2002-08-26 | $14.77 | $14.77 | 524,000 | — | — |
| 2002-08-23 | $14.42 | $14.42 | 632,500 | — | — |
| 2002-08-22 | $14.92 | $14.92 | 829,600 | — | — |
| 2002-08-21 | $15.40 | $15.40 | 690,400 | — | — |
| 2002-08-20 | $14.38 | $14.38 | 1,084,800 | — | — |
| 2002-08-19 | $15.20 | $15.20 | 603,100 | — | — |
| 2002-08-16 | $14.53 | $14.53 | 475,800 | — | — |
| 2002-08-15 | $14.19 | $14.19 | 621,700 | — | — |
| 2002-08-14 | $13.80 | $13.80 | 521,300 | — | — |
| 2002-08-13 | $13.54 | $13.54 | 708,600 | — | — |
| 2002-08-12 | $14.38 | $14.38 | 666,900 | — | — |
| 2002-08-09 | $14.01 | $14.01 | 1,210,800 | — | — |
| 2002-08-08 | $12.99 | $12.99 | 1,061,000 | — | — |
| 2002-08-07 | $12.24 | $12.24 | 3,592,300 | — | — |
| 2002-08-06 | $12.68 | $12.68 | 2,030,500 | — | — |
| 2002-08-05 | $10.12 | $10.12 | 408,600 | — | — |
| 2002-08-02 | $11.05 | $11.05 | 615,800 | — | — |
| 2002-08-01 | $11.40 | $11.40 | 590,000 | — | — |
| 2002-07-31 | $11.81 | $11.81 | 1,389,000 | — | — |
| 2002-07-30 | $11.80 | $11.80 | 1,030,300 | — | — |
| 2002-07-29 | $12.23 | $12.23 | 1,070,200 | — | — |
| 2002-07-26 | $10.49 | $10.49 | 774,600 | — | — |
| 2002-07-25 | $11.07 | $11.07 | 1,200,500 | — | — |
| 2002-07-24 | $12.27 | $12.27 | 1,879,000 | — | — |
| 2002-07-23 | $11.50 | $11.50 | 790,700 | — | — |
| 2002-07-22 | $12.06 | $12.06 | 1,449,200 | — | — |
| 2002-07-19 | $12.50 | $12.50 | 824,000 | — | — |
| 2002-07-18 | $12.70 | $12.70 | 1,109,100 | — | — |
| 2002-07-17 | $12.72 | $12.72 | 1,198,200 | — | — |
| 2002-07-16 | $11.78 | $11.78 | 1,078,500 | — | — |
| 2002-07-15 | $12.03 | $12.03 | 3,887,800 | — | — |
| 2002-07-12 | $15.13 | $15.13 | 457,500 | — | — |
| 2002-07-11 | $15.38 | $15.38 | 743,200 | — | — |
| 2002-07-10 | $14.90 | $14.90 | 652,300 | — | — |
| 2002-07-09 | $16.00 | $16.00 | 451,700 | — | — |
| 2002-07-08 | $16.43 | $16.43 | 524,700 | — | — |
| 2002-07-05 | $16.80 | $16.80 | 476,800 | — | — |
| 2002-07-03 | $15.27 | $15.27 | 691,200 | — | — |
| 2002-07-02 | $15.42 | $15.42 | 856,700 | — | — |
| 2002-07-01 | $16.22 | $16.22 | 889,400 | — | — |
| 2002-06-28 | $16.46 | $16.46 | 688,200 | — | — |
| 2002-06-27 | $15.44 | $15.44 | 803,900 | — | — |
| 2002-06-26 | $15.93 | $15.93 | 801,100 | — | — |
| 2002-06-25 | $16.47 | $16.47 | 612,100 | — | — |
| 2002-06-24 | $16.90 | $16.90 | 835,800 | — | — |
| 2002-06-21 | $16.95 | $16.95 | 493,200 | — | — |
| 2002-06-20 | $17.15 | $17.15 | 545,200 | — | — |
| 2002-06-19 | $17.95 | $17.95 | 657,000 | — | — |
| 2002-06-18 | $18.84 | $18.84 | 534,100 | — | — |
| 2002-06-17 | $19.37 | $19.37 | 674,800 | — | — |
| 2002-06-14 | $17.99 | $17.99 | 725,000 | — | — |
| 2002-06-13 | $17.52 | $17.52 | 711,400 | — | — |
| 2002-06-12 | $17.11 | $17.11 | 1,234,300 | — | — |
| 2002-06-11 | $18.58 | $18.58 | 508,800 | — | — |
| 2002-06-10 | $18.72 | $18.72 | 556,300 | — | — |
| 2002-06-07 | $19.19 | $19.19 | 817,600 | — | — |
| 2002-06-06 | $19.52 | $19.52 | 490,300 | — | — |
| 2002-06-05 | $20.57 | $20.57 | 359,900 | — | — |
| 2002-06-04 | $20.11 | $20.11 | 900,200 | — | — |
| 2002-06-03 | $21.09 | $21.09 | 599,500 | — | — |
| 2002-05-31 | $21.65 | $21.65 | 539,300 | — | — |
| 2002-05-30 | $20.63 | $20.63 | 699,000 | — | — |
| 2002-05-29 | $21.32 | $21.32 | 730,900 | — | — |
| 2002-05-28 | $22.23 | $22.23 | 535,000 | — | — |
| 2002-05-24 | $22.87 | $22.87 | 429,000 | — | — |
| 2002-05-23 | $23.54 | $23.54 | 247,900 | — | — |
| 2002-05-22 | $23.66 | $23.66 | 297,600 | — | — |
| 2002-05-21 | $23.34 | $23.34 | 349,400 | — | — |
| 2002-05-20 | $23.83 | $23.83 | 180,500 | — | — |
| 2002-05-17 | $24.82 | $24.82 | 282,900 | — | — |
| 2002-05-16 | $24.45 | $24.45 | 247,900 | — | — |
| 2002-05-15 | $24.89 | $24.89 | 442,000 | — | — |
| 2002-05-14 | $24.22 | $24.22 | 442,800 | — | — |
| 2002-05-13 | $23.27 | $23.27 | 687,300 | — | — |
| 2002-05-10 | $22.48 | $22.48 | 624,100 | — | — |
| 2002-05-09 | $23.83 | $23.83 | 483,700 | — | — |
| 2002-05-08 | $25.34 | $25.34 | 774,500 | — | — |
| 2002-05-07 | $23.69 | $23.69 | 852,000 | — | — |
| 2002-05-06 | $22.16 | $22.16 | 500,000 | — | — |
| 2002-05-03 | $22.05 | $22.05 | 743,300 | — | — |
| 2002-05-02 | $23.03 | $23.03 | 677,900 | — | — |
| 2002-05-01 | $24.16 | $24.16 | 824,500 | — | — |
| 2002-04-30 | $25.00 | $25.00 | 1,301,000 | — | — |
| 2002-04-29 | $25.34 | $25.34 | 730,000 | — | — |
| 2002-04-26 | $26.25 | $26.25 | 754,500 | — | — |
| 2002-04-25 | $27.06 | $27.06 | 890,100 | — | — |
| 2002-04-24 | $27.53 | $27.53 | 885,800 | — | — |
| 2002-04-23 | $28.76 | $28.76 | 575,700 | — | — |
| 2002-04-22 | $30.00 | $30.00 | 586,800 | — | — |
| 2002-04-19 | $29.41 | $29.41 | 299,400 | — | — |
| 2002-04-18 | $30.21 | $30.21 | 497,200 | — | — |
| 2002-04-17 | $31.10 | $31.10 | 666,700 | — | — |
| 2002-04-16 | $29.99 | $29.99 | 374,900 | — | — |
| 2002-04-15 | $28.90 | $28.90 | 301,300 | — | — |
| 2002-04-12 | $29.46 | $29.46 | 423,200 | — | — |
| 2002-04-11 | $28.34 | $28.34 | 402,400 | — | — |
| 2002-04-10 | $29.43 | $29.43 | 376,000 | — | — |
| 2002-04-09 | $29.42 | $29.42 | 525,700 | — | — |
| 2002-04-08 | $30.36 | $30.36 | 499,300 | — | — |
| 2002-04-05 | $30.93 | $30.93 | 371,100 | — | — |
| 2002-04-04 | $31.80 | $31.80 | 353,000 | — | — |
| 2002-04-03 | $31.76 | $31.76 | 809,900 | — | — |
| 2002-04-02 | $33.26 | $33.26 | 2,348,200 | — | — |
| 2002-04-01 | $31.00 | $31.00 | 600,000 | — | — |
| 2002-03-28 | $30.76 | $30.76 | 291,200 | — | — |
| 2002-03-27 | $30.38 | $30.38 | 278,500 | — | — |
| 2002-03-26 | $30.42 | $30.42 | 410,800 | — | — |
| 2002-03-25 | $31.06 | $31.06 | 718,500 | — | — |
| 2002-03-22 | $32.41 | $32.41 | 1,077,100 | — | — |
| 2002-03-21 | $31.01 | $31.01 | 356,400 | — | — |
| 2002-03-20 | $30.53 | $30.53 | 867,800 | — | — |
| 2002-03-19 | $29.60 | $29.60 | 290,000 | — | — |
| 2002-03-18 | $29.10 | $29.10 | 390,700 | — | — |
| 2002-03-15 | $28.97 | $28.97 | 334,900 | — | — |
| 2002-03-14 | $29.55 | $29.55 | 381,400 | — | — |
| 2002-03-13 | $29.87 | $29.87 | 462,500 | — | — |
| 2002-03-12 | $31.00 | $31.00 | 311,400 | — | — |
| 2002-03-11 | $31.28 | $31.28 | 502,900 | — | — |
| 2002-03-08 | $30.77 | $30.77 | 500,600 | — | — |
| 2002-03-07 | $30.48 | $30.48 | 777,400 | — | — |
| 2002-03-06 | $30.43 | $30.43 | 942,700 | — | — |
| 2002-03-05 | $28.95 | $28.95 | 1,089,900 | — | — |
| 2002-03-04 | $28.96 | $28.96 | 1,671,100 | — | — |
| 2002-03-01 | $27.09 | $27.09 | 695,600 | — | — |
| 2002-02-28 | $26.35 | $26.35 | 549,300 | — | — |
| 2002-02-27 | $27.32 | $27.32 | 746,000 | — | — |
| 2002-02-26 | $26.94 | $26.94 | 980,800 | — | — |
| 2002-02-25 | $26.73 | $26.73 | 1,205,800 | — | — |
| 2002-02-22 | $24.62 | $24.62 | 710,700 | — | — |
| 2002-02-21 | $24.46 | $24.46 | 1,061,300 | — | — |
| 2002-02-20 | $24.34 | $24.34 | 1,240,900 | — | — |
| 2002-02-19 | $24.61 | $24.61 | 1,425,200 | — | — |
| 2002-02-15 | $25.34 | $25.34 | 2,297,400 | — | — |
| 2002-02-14 | $27.78 | $27.78 | 1,380,700 | — | — |
| 2002-02-13 | $28.45 | $28.45 | 1,812,200 | — | — |
| 2002-02-12 | $30.05 | $30.05 | 489,100 | — | — |
| 2002-02-11 | $29.51 | $29.51 | 907,300 | — | — |
| 2002-02-08 | $28.30 | $28.30 | 725,200 | — | — |
| 2002-02-07 | $28.62 | $28.62 | 524,100 | — | — |
| 2002-02-06 | $27.88 | $27.88 | 798,800 | — | — |
| 2002-02-05 | $29.31 | $29.31 | 882,500 | — | — |
| 2002-02-04 | $31.35 | $31.35 | 1,128,400 | — | — |
| 2002-02-01 | $32.97 | $32.97 | 1,393,600 | — | — |
| 2002-01-31 | $31.10 | $31.10 | 545,500 | — | — |
| 2002-01-30 | $31.22 | $31.22 | 1,332,400 | — | — |
| 2002-01-29 | $31.27 | $31.27 | 543,300 | — | — |
| 2002-01-28 | $31.09 | $31.09 | 790,900 | — | — |
| 2002-01-25 | $32.26 | $32.26 | 301,800 | — | — |
| 2002-01-24 | $32.78 | $32.78 | 642,700 | — | — |
| 2002-01-23 | $32.50 | $32.50 | 481,600 | — | — |
| 2002-01-22 | $32.73 | $32.73 | 576,500 | — | — |
| 2002-01-18 | $33.36 | $33.36 | 512,400 | — | — |
| 2002-01-17 | $34.20 | $34.20 | 614,300 | — | — |
| 2002-01-16 | $32.47 | $32.47 | 543,200 | — | — |
| 2002-01-15 | $33.45 | $33.45 | 814,200 | — | — |
| 2002-01-14 | $32.46 | $32.46 | 1,031,700 | — | — |
| 2002-01-11 | $33.91 | $33.91 | 1,352,300 | — | — |
| 2002-01-10 | $35.25 | $35.25 | 2,356,800 | — | — |
| 2002-01-09 | $35.95 | $35.95 | 6,870,200 | — | — |
| 2002-01-08 | $34.96 | $34.96 | 2,428,800 | — | — |
| 2002-01-07 | $30.41 | $30.41 | 373,400 | — | — |
| 2002-01-04 | $31.30 | $31.30 | 435,100 | — | — |
| 2002-01-03 | $31.00 | $31.00 | 716,400 | — | — |
| 2002-01-02 | $29.84 | $29.84 | 346,800 | — | — |