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
- 1989-01-03 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 | $13.75 | $13.75 | 15,044 | — | — |
| 2002-12-30 | $13.75 | $13.75 | 9,564 | — | — |
| 2002-12-27 | $12.25 | $12.25 | 26,820 | — | — |
| 2002-12-26 | $10.75 | $10.75 | 19,588 | — | — |
| 2002-12-24 | $12.25 | $12.25 | 2,740 | — | — |
| 2002-12-23 | $13.25 | $13.25 | 7,804 | — | — |
| 2002-12-20 | $13.50 | $13.50 | 11,084 | — | — |
| 2002-12-19 | $13.75 | $13.75 | 4,636 | — | — |
| 2002-12-18 | $14.00 | $14.00 | 4,820 | — | — |
| 2002-12-17 | $15.75 | $15.75 | 4,720 | — | — |
| 2002-12-16 | $17.00 | $17.00 | 6,664 | — | — |
| 2002-12-13 | $19.25 | $19.25 | 34,932 | — | — |
| 2002-12-12 | $15.50 | $15.50 | 1,980 | — | — |
| 2002-12-11 | $14.25 | $14.25 | 3,964 | — | — |
| 2002-12-10 | $15.75 | $15.75 | 8,172 | — | — |
| 2002-12-09 | $18.00 | $18.00 | 21,184 | — | — |
| 2002-12-06 | $20.50 | $20.50 | 1,236 | — | — |
| 2002-12-05 | $20.75 | $20.75 | 2,888 | — | — |
| 2002-12-04 | $21.25 | $21.25 | 3,564 | — | — |
| 2002-12-03 | $22.75 | $22.75 | 3,840 | — | — |
| 2002-12-02 | $23.00 | $23.00 | 3,652 | — | — |
| 2002-11-29 | $23.75 | $23.75 | 5,200 | — | — |
| 2002-11-27 | $23.00 | $23.00 | 1,664 | — | — |
| 2002-11-26 | $23.00 | $23.00 | 2,600 | — | — |
| 2002-11-25 | $22.00 | $22.00 | 2,980 | — | — |
| 2002-11-22 | $22.75 | $22.75 | 4,112 | — | — |
| 2002-11-21 | $21.00 | $21.00 | 7,432 | — | — |
| 2002-11-20 | $22.25 | $22.25 | 4,328 | — | — |
| 2002-11-19 | $20.75 | $20.75 | 6,820 | — | — |
| 2002-11-18 | $23.50 | $23.50 | 19,384 | — | — |
| 2002-11-15 | $25.00 | $25.00 | 16,748 | — | — |
| 2002-11-14 | $28.00 | $28.00 | 17,288 | — | — |
| 2002-11-13 | $28.50 | $28.50 | 32,796 | — | — |
| 2002-11-12 | $26.25 | $26.25 | 7,332 | — | — |
| 2002-11-11 | $25.25 | $25.25 | 29,088 | — | — |
| 2002-11-08 | $26.50 | $26.50 | 4,876 | — | — |
| 2002-11-07 | $26.75 | $26.75 | 16,108 | — | — |
| 2002-11-06 | $24.50 | $24.50 | 8,868 | — | — |
| 2002-11-05 | $23.75 | $23.75 | 6,652 | — | — |
| 2002-11-04 | $23.25 | $23.25 | 7,172 | — | — |
| 2002-11-01 | $22.75 | $22.75 | 6,984 | — | — |
| 2002-10-31 | $24.00 | $24.00 | 8,232 | — | — |
| 2002-10-30 | $22.25 | $22.25 | 11,404 | — | — |
| 2002-10-29 | $21.50 | $21.50 | 15,784 | — | — |
| 2002-10-28 | $19.50 | $19.50 | 4,824 | — | — |
| 2002-10-25 | $20.00 | $20.00 | 5,652 | — | — |
| 2002-10-24 | $19.75 | $19.75 | 10,344 | — | — |
| 2002-10-23 | $20.75 | $20.75 | 8,620 | — | — |
| 2002-10-22 | $19.50 | $19.50 | 20,364 | — | — |
| 2002-10-21 | $20.75 | $20.75 | 22,444 | — | — |
| 2002-10-18 | $19.25 | $19.25 | 70,360 | — | — |
| 2002-10-17 | $21.00 | $21.00 | 155,820 | — | — |
| 2002-10-16 | $25.00 | $25.00 | 285,292 | — | — |
| 2002-10-15 | $8.75 | $8.75 | 29,720 | — | — |
| 2002-10-14 | $8.50 | $8.50 | 45,080 | — | — |
| 2002-10-11 | $6.25 | $6.25 | 96,760 | — | — |
| 2002-10-10 | $8.25 | $8.25 | 206,892 | — | — |
| 2002-10-09 | $5.25 | $5.25 | 660,204 | — | — |
| 2002-10-08 | $9.00 | $9.00 | 216,156 | — | — |
| 2002-10-07 | $37.50 | $37.50 | 7,872 | — | — |
| 2002-10-04 | $47.50 | $47.50 | 5,288 | — | — |
| 2002-10-03 | $50.00 | $50.00 | 8,652 | — | — |
| 2002-10-02 | $50.00 | $50.00 | 39,992 | — | — |
| 2002-10-01 | $68.75 | $68.75 | 14,636 | — | — |
| 2002-09-30 | $75.00 | $75.00 | 17,380 | — | — |
| 2002-09-27 | $87.25 | $87.25 | 19,044 | — | — |
| 2002-09-26 | $99.75 | $99.75 | 17,068 | — | — |
| 2002-09-25 | $113.00 | $113.00 | 2,072 | — | — |
| 2002-09-24 | $110.50 | $110.50 | 3,884 | — | — |
| 2002-09-23 | $105.00 | $105.00 | 7,664 | — | — |
| 2002-09-20 | $115.50 | $115.50 | 7,376 | — | — |
| 2002-09-19 | $108.50 | $108.50 | 3,604 | — | — |
| 2002-09-18 | $110.75 | $110.75 | 4,464 | — | — |
| 2002-09-17 | $107.75 | $107.75 | 3,364 | — | — |
| 2002-09-16 | $102.50 | $102.50 | 1,772 | — | — |
| 2002-09-13 | $97.50 | $97.50 | 3,608 | — | — |
| 2002-09-12 | $92.50 | $92.50 | 10,184 | — | — |
| 2002-09-11 | $94.50 | $94.50 | 5,656 | — | — |
| 2002-09-10 | $92.75 | $92.75 | 18,160 | — | — |
| 2002-09-09 | $89.25 | $89.25 | 8,848 | — | — |
| 2002-09-06 | $91.25 | $91.25 | 3,600 | — | — |
| 2002-09-05 | $93.75 | $93.75 | 3,696 | — | — |
| 2002-09-04 | $98.75 | $98.75 | 2,788 | — | — |
| 2002-09-03 | $100.00 | $100.00 | 7,716 | — | — |
| 2002-08-30 | $121.50 | $121.50 | 14,800 | — | — |
| 2002-08-29 | $112.50 | $112.50 | 2,420 | — | — |
| 2002-08-28 | $104.00 | $104.00 | 4,316 | — | — |
| 2002-08-27 | $91.50 | $91.50 | 4,756 | — | — |
| 2002-08-26 | $89.50 | $89.50 | 4,864 | — | — |
| 2002-08-23 | $81.50 | $81.50 | 4,688 | — | — |
| 2002-08-22 | $88.50 | $88.50 | 20,884 | — | — |
| 2002-08-21 | $111.25 | $111.25 | 1,732 | — | — |
| 2002-08-20 | $112.75 | $112.75 | 4,960 | — | — |
| 2002-08-19 | $114.75 | $114.75 | 2,492 | — | — |
| 2002-08-16 | $118.00 | $118.00 | 8,172 | — | — |
| 2002-08-15 | $114.75 | $114.75 | 3,096 | — | — |
| 2002-08-14 | $121.25 | $121.25 | 1,876 | — | — |
| 2002-08-13 | $122.50 | $122.50 | 2,388 | — | — |
| 2002-08-12 | $125.00 | $125.00 | 3,696 | — | — |
| 2002-08-09 | $126.25 | $126.25 | 5,628 | — | — |
| 2002-08-08 | $119.25 | $119.25 | 11,600 | — | — |
| 2002-08-07 | $107.00 | $107.00 | 8,284 | — | — |
| 2002-08-06 | $106.25 | $106.25 | 2,900 | — | — |
| 2002-08-05 | $106.25 | $106.25 | 10,580 | — | — |
| 2002-08-02 | $106.00 | $106.00 | 6,060 | — | — |
| 2002-08-01 | $105.75 | $105.75 | 784 | — | — |
| 2002-07-31 | $106.25 | $106.25 | 4,040 | — | — |
| 2002-07-30 | $108.75 | $108.75 | 5,524 | — | — |
| 2002-07-29 | $106.75 | $106.75 | 17,152 | — | — |
| 2002-07-26 | $105.00 | $105.00 | 6,624 | — | — |
| 2002-07-25 | $107.50 | $107.50 | 10,032 | — | — |
| 2002-07-24 | $114.50 | $114.50 | 22,012 | — | — |
| 2002-07-23 | $106.25 | $106.25 | 11,960 | — | — |
| 2002-07-22 | $107.50 | $107.50 | 11,496 | — | — |
| 2002-07-19 | $114.50 | $114.50 | 10,300 | — | — |
| 2002-07-18 | $115.00 | $115.00 | 7,228 | — | — |
| 2002-07-17 | $118.75 | $118.75 | 4,964 | — | — |
| 2002-07-16 | $117.00 | $117.00 | 6,940 | — | — |
| 2002-07-15 | $125.00 | $125.00 | 8,724 | — | — |
| 2002-07-12 | $126.00 | $126.00 | 8,960 | — | — |
| 2002-07-11 | $122.25 | $122.25 | 21,520 | — | — |
| 2002-07-10 | $107.50 | $107.50 | 76,068 | — | — |
| 2002-07-09 | $104.25 | $104.25 | 30,936 | — | — |
| 2002-07-08 | $137.50 | $137.50 | 12,796 | — | — |
| 2002-07-05 | $147.50 | $147.50 | 1,900 | — | — |
| 2002-07-03 | $143.50 | $143.50 | 21,604 | — | — |
| 2002-07-02 | $155.50 | $155.50 | 7,164 | — | — |
| 2002-07-01 | $150.00 | $150.00 | 18,676 | — | — |
| 2002-06-28 | $212.25 | $212.25 | 16,520 | — | — |
| 2002-06-27 | $212.50 | $212.50 | 5,568 | — | — |
| 2002-06-26 | $214.00 | $214.00 | 3,292 | — | — |
| 2002-06-25 | $217.50 | $217.50 | 12,864 | — | — |
| 2002-06-24 | $220.50 | $220.50 | 3,880 | — | — |
| 2002-06-21 | $225.25 | $225.25 | 9,332 | — | — |
| 2002-06-20 | $224.00 | $224.00 | 9,344 | — | — |
| 2002-06-19 | $222.50 | $222.50 | 2,624 | — | — |
| 2002-06-18 | $223.00 | $223.00 | 4,060 | — | — |
| 2002-06-17 | $224.25 | $224.25 | 5,908 | — | — |
| 2002-06-14 | $224.25 | $224.25 | 11,452 | — | — |
| 2002-06-13 | $215.25 | $215.25 | 3,416 | — | — |
| 2002-06-12 | $221.25 | $221.25 | 5,240 | — | — |
| 2002-06-11 | $221.00 | $221.00 | 7,740 | — | — |
| 2002-06-10 | $219.75 | $219.75 | 3,940 | — | — |
| 2002-06-07 | $220.00 | $220.00 | 7,004 | — | — |
| 2002-06-06 | $220.00 | $220.00 | 5,132 | — | — |
| 2002-06-05 | $220.50 | $220.50 | 7,712 | — | — |
| 2002-06-04 | $220.00 | $220.00 | 7,840 | — | — |
| 2002-06-03 | $205.75 | $205.75 | 10,844 | — | — |
| 2002-05-31 | $221.50 | $221.50 | 7,316 | — | — |
| 2002-05-30 | $221.25 | $221.25 | 10,936 | — | — |
| 2002-05-29 | $213.75 | $213.75 | 10,924 | — | — |
| 2002-05-28 | $218.75 | $218.75 | 3,772 | — | — |
| 2002-05-24 | $222.50 | $222.50 | 5,224 | — | — |
| 2002-05-23 | $217.50 | $217.50 | 5,996 | — | — |
| 2002-05-22 | $210.50 | $210.50 | 4,756 | — | — |
| 2002-05-21 | $216.75 | $216.75 | 4,464 | — | — |
| 2002-05-20 | $225.00 | $225.00 | 12,340 | — | — |
| 2002-05-17 | $228.25 | $228.25 | 14,556 | — | — |
| 2002-05-16 | $242.50 | $242.50 | 4,468 | — | — |
| 2002-05-15 | $245.00 | $245.00 | 7,508 | — | — |
| 2002-05-14 | $249.50 | $249.50 | 13,780 | — | — |
| 2002-05-13 | $249.75 | $249.75 | 4,176 | — | — |
| 2002-05-10 | $256.75 | $256.75 | 9,992 | — | — |
| 2002-05-09 | $261.50 | $261.50 | 2,416 | — | — |
| 2002-05-08 | $263.50 | $263.50 | 7,400 | — | — |
| 2002-05-07 | $262.50 | $262.50 | 3,976 | — | — |
| 2002-05-06 | $263.50 | $263.50 | 5,100 | — | — |
| 2002-05-03 | $263.50 | $263.50 | 2,852 | — | — |
| 2002-05-02 | $266.75 | $266.75 | 4,372 | — | — |
| 2002-05-01 | $269.50 | $269.50 | 8,692 | — | — |
| 2002-04-30 | $275.00 | $275.00 | 10,892 | — | — |
| 2002-04-29 | $256.50 | $256.50 | 2,652 | — | — |
| 2002-04-26 | $256.25 | $256.25 | 4,056 | — | — |
| 2002-04-25 | $258.50 | $258.50 | 5,832 | — | — |
| 2002-04-24 | $251.50 | $251.50 | 16,732 | — | — |
| 2002-04-23 | $257.75 | $257.75 | 9,000 | — | — |
| 2002-04-22 | $251.25 | $251.25 | 9,864 | — | — |
| 2002-04-19 | $251.00 | $251.00 | 25,344 | — | — |
| 2002-04-18 | $251.25 | $251.25 | 29,744 | — | — |
| 2002-04-17 | $249.75 | $249.75 | 5,292 | — | — |
| 2002-04-16 | $252.25 | $252.25 | 6,304 | — | — |
| 2002-04-15 | $252.25 | $252.25 | 15,084 | — | — |
| 2002-04-12 | $255.75 | $255.75 | 43,320 | — | — |
| 2002-04-11 | $250.00 | $250.00 | 12,760 | — | — |
| 2002-04-10 | $246.00 | $246.00 | 7,116 | — | — |
| 2002-04-09 | $233.75 | $233.75 | 23,380 | — | — |
| 2002-04-08 | $224.75 | $224.75 | 1,248 | — | — |
| 2002-04-05 | $227.25 | $227.25 | 5,080 | — | — |
| 2002-04-04 | $225.00 | $225.00 | 4,956 | — | — |
| 2002-04-03 | $222.50 | $222.50 | 4,668 | — | — |
| 2002-04-02 | $224.50 | $224.50 | 1,860 | — | — |
| 2002-04-01 | $218.00 | $218.00 | 2,188 | — | — |
| 2002-03-28 | $225.00 | $225.00 | 4,800 | — | — |
| 2002-03-27 | $219.75 | $219.75 | 4,116 | — | — |
| 2002-03-26 | $219.50 | $219.50 | 1,200 | — | — |
| 2002-03-25 | $213.75 | $213.75 | 1,776 | — | — |
| 2002-03-22 | $213.75 | $213.75 | 9,192 | — | — |
| 2002-03-21 | $221.25 | $221.25 | 18,344 | — | — |
| 2002-03-20 | $218.75 | $218.75 | 19,748 | — | — |
| 2002-03-19 | $225.50 | $225.50 | 25,076 | — | — |
| 2002-03-18 | $225.00 | $225.00 | 3,840 | — | — |
| 2002-03-15 | $224.50 | $224.50 | 22,628 | — | — |
| 2002-03-14 | $226.25 | $226.25 | 2,784 | — | — |
| 2002-03-13 | $227.50 | $227.50 | 3,872 | — | — |
| 2002-03-12 | $224.75 | $224.75 | 1,952 | — | — |
| 2002-03-11 | $212.50 | $212.50 | 4,604 | — | — |
| 2002-03-08 | $210.25 | $210.25 | 1,672 | — | — |
| 2002-03-07 | $208.50 | $208.50 | 1,880 | — | — |
| 2002-03-06 | $212.00 | $212.00 | 1,316 | — | — |
| 2002-03-05 | $211.00 | $211.00 | 3,648 | — | — |
| 2002-03-04 | $210.00 | $210.00 | 6,080 | — | — |
| 2002-03-01 | $213.75 | $213.75 | 5,772 | — | — |
| 2002-02-28 | $200.00 | $200.00 | 2,340 | — | — |
| 2002-02-27 | $202.25 | $202.25 | 1,072 | — | — |
| 2002-02-26 | $202.50 | $202.50 | 1,312 | — | — |
| 2002-02-25 | $206.00 | $206.00 | 5,780 | — | — |
| 2002-02-22 | $206.00 | $206.00 | 2,556 | — | — |
| 2002-02-21 | $205.25 | $205.25 | 2,936 | — | — |
| 2002-02-20 | $208.75 | $208.75 | 3,020 | — | — |
| 2002-02-19 | $216.00 | $216.00 | 1,384 | — | — |
| 2002-02-15 | $207.50 | $207.50 | 6,360 | — | — |
| 2002-02-14 | $210.00 | $210.00 | 9,556 | — | — |
| 2002-02-13 | $203.75 | $203.75 | 21,992 | — | — |
| 2002-02-12 | $198.75 | $198.75 | 6,084 | — | — |
| 2002-02-11 | $192.00 | $192.00 | 9,488 | — | — |
| 2002-02-08 | $191.75 | $191.75 | 18,268 | — | — |
| 2002-02-07 | $195.00 | $195.00 | 3,440 | — | — |
| 2002-02-06 | $195.25 | $195.25 | 6,220 | — | — |
| 2002-02-05 | $202.50 | $202.50 | 1,488 | — | — |
| 2002-02-04 | $201.25 | $201.25 | 1,340 | — | — |
| 2002-02-01 | $205.00 | $205.00 | 612 | — | — |
| 2002-01-31 | $205.00 | $205.00 | 4,756 | — | — |
| 2002-01-30 | $205.75 | $205.75 | 1,244 | — | — |
| 2002-01-29 | $205.25 | $205.25 | 2,208 | — | — |
| 2002-01-28 | $214.50 | $214.50 | 3,148 | — | — |
| 2002-01-25 | $215.00 | $215.00 | 3,308 | — | — |
| 2002-01-24 | $221.50 | $221.50 | 1,824 | — | — |
| 2002-01-23 | $223.50 | $223.50 | 3,188 | — | — |
| 2002-01-22 | $231.00 | $231.00 | 2,456 | — | — |
| 2002-01-18 | $231.25 | $231.25 | 2,152 | — | — |
| 2002-01-17 | $235.00 | $235.00 | 5,376 | — | — |
| 2002-01-16 | $231.25 | $231.25 | 15,000 | — | — |
| 2002-01-15 | $223.75 | $223.75 | 2,288 | — | — |
| 2002-01-14 | $224.50 | $224.50 | 8,576 | — | — |
| 2002-01-11 | $218.00 | $218.00 | 15,000 | — | — |
| 2002-01-10 | $220.00 | $220.00 | 21,944 | — | — |
| 2002-01-09 | $214.00 | $214.00 | 1,796 | — | — |
| 2002-01-08 | $217.50 | $217.50 | 1,964 | — | — |
| 2002-01-07 | $220.50 | $220.50 | 4,088 | — | — |
| 2002-01-04 | $220.75 | $220.75 | 2,716 | — | — |
| 2002-01-03 | $208.75 | $208.75 | 2,232 | — | — |
| 2002-01-02 | $204.75 | $204.75 | 1,292 | — | — |