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
- 1981-12-31 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 | $10.00 | $44.79 | 1,626,600 | — | — |
| 2002-12-30 | $10.13 | $45.37 | 897,200 | — | — |
| 2002-12-27 | $10.21 | $45.73 | 527,400 | — | — |
| 2002-12-26 | $10.42 | $46.67 | 485,700 | — | — |
| 2002-12-24 | $10.32 | $46.22 | 308,600 | — | — |
| 2002-12-23 | $10.45 | $46.80 | 977,600 | — | — |
| 2002-12-20 | $10.31 | $46.18 | 1,247,900 | — | — |
| 2002-12-19 | $10.14 | $45.42 | 1,326,400 | — | — |
| 2002-12-18 | $10.35 | $46.36 | 958,800 | — | — |
| 2002-12-17 | $10.32 | $46.22 | 1,069,800 | — | — |
| 2002-12-16 | $10.19 | $45.64 | 1,126,900 | — | — |
| 2002-12-13 | $10.11 | $45.28 | 828,000 | — | — |
| 2002-12-12 | $10.22 | $45.77 | 1,259,000 | — | — |
| 2002-12-11 | $10.00 | $44.79 | 2,421,900 | — | — |
| 2002-12-10 | $10.05 | $45.01 | 1,491,300 | — | — |
| 2002-12-09 | $10.10 | $45.24 | 1,336,000 | — | — |
| 2002-12-06 | $10.30 | $46.13 | 1,768,100 | — | — |
| 2002-12-05 | $9.98 | $44.70 | 3,184,300 | — | — |
| 2002-12-04 | $10.50 | $47.03 | 2,246,600 | — | — |
| 2002-12-03 | $10.20 | $45.68 | 1,152,100 | — | — |
| 2002-12-02 | $10.10 | $45.24 | 1,881,700 | — | — |
| 2002-11-29 | $10.41 | $46.63 | 610,900 | — | — |
| 2002-11-27 | $10.44 | $46.76 | 2,388,200 | — | — |
| 2002-11-26 | $9.98 | $44.70 | 3,377,500 | — | — |
| 2002-11-25 | $9.87 | $44.21 | 4,282,100 | — | — |
| 2002-11-22 | $10.73 | $48.06 | 1,638,700 | — | — |
| 2002-11-21 | $10.77 | $48.24 | 1,901,700 | — | — |
| 2002-11-20 | $11.01 | $49.31 | 1,552,100 | — | — |
| 2002-11-19 | $10.98 | $49.18 | 1,401,000 | — | — |
| 2002-11-18 | $11.10 | $49.72 | 1,834,400 | — | — |
| 2002-11-15 | $11.13 | $49.85 | 1,780,600 | — | — |
| 2002-11-14 | $10.85 | $48.60 | 2,340,700 | — | — |
| 2002-11-13 | $11.09 | $49.67 | 2,093,300 | — | — |
| 2002-11-12 | $11.00 | $49.27 | 2,036,300 | — | — |
| 2002-11-11 | $10.93 | $48.95 | 3,111,900 | — | — |
| 2002-11-08 | $11.03 | $49.40 | 4,430,100 | — | — |
| 2002-11-07 | $12.44 | $55.72 | 1,661,100 | — | — |
| 2002-11-06 | $12.45 | $55.76 | 1,829,200 | — | — |
| 2002-11-05 | $12.07 | $54.06 | 2,396,400 | — | — |
| 2002-11-04 | $12.27 | $54.96 | 1,298,700 | — | — |
| 2002-11-01 | $12.24 | $54.82 | 2,174,500 | — | — |
| 2002-10-31 | $12.18 | $54.55 | 1,586,000 | — | — |
| 2002-10-30 | $12.46 | $55.81 | 2,210,400 | — | — |
| 2002-10-29 | $12.50 | $55.99 | 1,500,700 | — | — |
| 2002-10-28 | $13.00 | $58.23 | 2,427,400 | — | — |
| 2002-10-25 | $13.90 | $62.26 | 1,487,000 | — | — |
| 2002-10-24 | $13.91 | $62.30 | 1,067,200 | — | — |
| 2002-10-23 | $14.15 | $63.38 | 963,200 | — | — |
| 2002-10-22 | $14.05 | $62.93 | 1,296,000 | — | — |
| 2002-10-21 | $13.89 | $62.21 | 817,400 | — | — |
| 2002-10-18 | $13.75 | $61.58 | 936,900 | — | — |
| 2002-10-17 | $13.53 | $60.60 | 1,220,000 | — | — |
| 2002-10-16 | $13.88 | $62.17 | 1,387,600 | — | — |
| 2002-10-15 | $13.60 | $60.91 | 1,228,400 | — | — |
| 2002-10-14 | $13.21 | $59.17 | 1,406,200 | — | — |
| 2002-10-11 | $12.98 | $58.14 | 1,140,500 | — | — |
| 2002-10-10 | $12.78 | $57.24 | 1,215,200 | — | — |
| 2002-10-09 | $12.30 | $55.09 | 959,600 | — | — |
| 2002-10-08 | $12.54 | $56.17 | 1,013,000 | — | — |
| 2002-10-07 | $11.95 | $53.52 | 789,100 | — | — |
| 2002-10-04 | $12.46 | $55.81 | 1,133,400 | — | — |
| 2002-10-03 | $12.99 | $58.18 | 1,328,200 | — | — |
| 2002-10-02 | $12.81 | $57.37 | 1,061,100 | — | — |
| 2002-10-01 | $12.55 | $56.21 | 1,161,500 | — | — |
| 2002-09-30 | $12.40 | $55.54 | 894,800 | — | — |
| 2002-09-27 | $12.18 | $54.55 | 1,806,900 | — | — |
| 2002-09-26 | $12.00 | $53.75 | 2,135,600 | — | — |
| 2002-09-25 | $12.48 | $55.90 | 737,400 | — | — |
| 2002-09-24 | $11.98 | $53.66 | 905,800 | — | — |
| 2002-09-23 | $11.98 | $53.66 | 874,200 | — | — |
| 2002-09-20 | $12.46 | $55.81 | 1,082,900 | — | — |
| 2002-09-19 | $12.70 | $56.88 | 1,088,200 | — | — |
| 2002-09-18 | $13.00 | $58.23 | 775,100 | — | — |
| 2002-09-17 | $12.96 | $58.05 | 732,100 | — | — |
| 2002-09-16 | $13.25 | $59.35 | 550,000 | — | — |
| 2002-09-13 | $13.28 | $59.48 | 601,300 | — | — |
| 2002-09-12 | $12.98 | $58.14 | 546,700 | — | — |
| 2002-09-11 | $12.95 | $58.00 | 769,700 | — | — |
| 2002-09-10 | $12.86 | $57.60 | 1,375,900 | — | — |
| 2002-09-09 | $13.20 | $59.12 | 977,200 | — | — |
| 2002-09-06 | $13.30 | $59.57 | 1,044,900 | — | — |
| 2002-09-05 | $13.17 | $58.99 | 631,600 | — | — |
| 2002-09-04 | $13.00 | $58.23 | 723,200 | — | — |
| 2002-09-03 | $12.89 | $57.73 | 1,226,200 | — | — |
| 2002-08-30 | $13.30 | $59.57 | 670,100 | — | — |
| 2002-08-29 | $13.25 | $59.35 | 817,600 | — | — |
| 2002-08-28 | $12.84 | $57.51 | 480,200 | — | — |
| 2002-08-27 | $13.33 | $59.70 | 668,500 | — | — |
| 2002-08-26 | $13.67 | $61.23 | 415,400 | — | — |
| 2002-08-23 | $13.53 | $60.60 | 751,700 | — | — |
| 2002-08-22 | $13.67 | $61.23 | 1,460,500 | — | — |
| 2002-08-21 | $12.94 | $57.96 | 531,200 | — | — |
| 2002-08-20 | $12.95 | $58.00 | 831,900 | — | — |
| 2002-08-19 | $12.90 | $57.78 | 648,800 | — | — |
| 2002-08-16 | $12.75 | $57.11 | 623,800 | — | — |
| 2002-08-15 | $12.81 | $57.37 | 1,029,300 | — | — |
| 2002-08-14 | $12.95 | $58.00 | 696,600 | — | — |
| 2002-08-13 | $12.35 | $55.31 | 999,800 | — | — |
| 2002-08-12 | $12.82 | $57.42 | 641,000 | — | — |
| 2002-08-09 | $12.72 | $56.97 | 1,084,100 | — | — |
| 2002-08-08 | $12.55 | $56.21 | 1,113,500 | — | — |
| 2002-08-07 | $12.00 | $53.75 | 1,107,800 | — | — |
| 2002-08-06 | $12.00 | $53.75 | 1,434,200 | — | — |
| 2002-08-05 | $11.35 | $50.84 | 1,419,700 | — | — |
| 2002-08-02 | $12.08 | $54.11 | 1,507,700 | — | — |
| 2002-08-01 | $12.43 | $55.67 | 1,537,300 | — | — |
| 2002-07-31 | $12.31 | $55.14 | 2,690,300 | — | — |
| 2002-07-30 | $12.15 | $54.42 | 4,488,000 | — | — |
| 2002-07-29 | $12.38 | $55.45 | 4,528,700 | — | — |
| 2002-07-26 | $13.01 | $58.27 | 796,000 | — | — |
| 2002-07-25 | $12.94 | $57.96 | 1,251,500 | — | — |
| 2002-07-24 | $13.31 | $59.61 | 1,670,500 | — | — |
| 2002-07-23 | $12.34 | $55.27 | 1,139,300 | — | — |
| 2002-07-22 | $12.38 | $55.45 | 1,136,700 | — | — |
| 2002-07-19 | $13.43 | $60.15 | 651,400 | — | — |
| 2002-07-18 | $13.67 | $61.23 | 1,325,000 | — | — |
| 2002-07-17 | $13.91 | $62.30 | 735,600 | — | — |
| 2002-07-16 | $13.30 | $59.57 | 1,107,800 | — | — |
| 2002-07-15 | $13.55 | $60.69 | 1,840,300 | — | — |
| 2002-07-12 | $14.00 | $62.70 | 1,207,800 | — | — |
| 2002-07-11 | $13.60 | $60.91 | 1,533,900 | — | — |
| 2002-07-10 | $13.90 | $62.26 | 1,424,300 | — | — |
| 2002-07-09 | $13.50 | $60.47 | 1,007,400 | — | — |
| 2002-07-08 | $14.78 | $66.20 | 864,300 | — | — |
| 2002-07-05 | $14.78 | $66.20 | 366,600 | — | — |
| 2002-07-03 | $14.01 | $62.75 | 1,353,400 | — | — |
| 2002-07-02 | $14.20 | $63.60 | 1,381,300 | — | — |
| 2002-07-01 | $15.04 | $67.36 | 972,600 | — | — |
| 2002-06-28 | $15.63 | $70.01 | 1,000,100 | — | — |
| 2002-06-27 | $15.45 | $69.20 | 674,600 | — | — |
| 2002-06-26 | $15.20 | $68.08 | 1,668,600 | — | — |
| 2002-06-25 | $14.92 | $66.83 | 1,716,700 | — | — |
| 2002-06-24 | $15.59 | $69.83 | 2,645,200 | — | — |
| 2002-06-21 | $16.55 | $74.13 | 1,154,600 | — | — |
| 2002-06-20 | $16.76 | $75.07 | 913,800 | — | — |
| 2002-06-19 | $17.09 | $76.54 | 774,200 | — | — |
| 2002-06-18 | $16.71 | $74.84 | 1,018,200 | — | — |
| 2002-06-17 | $16.95 | $75.92 | 1,337,200 | — | — |
| 2002-06-14 | $16.39 | $73.41 | 1,018,000 | — | — |
| 2002-06-13 | $16.51 | $73.95 | 967,900 | — | — |
| 2002-06-12 | $17.00 | $76.14 | 2,499,000 | — | — |
| 2002-06-11 | $16.65 | $74.57 | 3,446,900 | — | — |
| 2002-06-10 | $15.49 | $69.38 | 668,000 | — | — |
| 2002-06-07 | $15.39 | $68.93 | 1,425,800 | — | — |
| 2002-06-06 | $15.06 | $67.45 | 525,300 | — | — |
| 2002-06-05 | $15.13 | $67.77 | 848,000 | — | — |
| 2002-06-04 | $14.99 | $67.14 | 717,900 | — | — |
| 2002-06-03 | $15.16 | $67.90 | 848,800 | — | — |
| 2002-05-31 | $15.22 | $68.17 | 639,300 | — | — |
| 2002-05-30 | $15.24 | $68.26 | 1,234,000 | — | — |
| 2002-05-29 | $14.81 | $66.33 | 885,700 | — | — |
| 2002-05-28 | $14.81 | $66.33 | 947,800 | — | — |
| 2002-05-24 | $14.83 | $66.42 | 673,200 | — | — |
| 2002-05-23 | $14.90 | $66.74 | 981,800 | — | — |
| 2002-05-22 | $14.46 | $64.76 | 667,900 | — | — |
| 2002-05-21 | $14.48 | $64.85 | 1,115,200 | — | — |
| 2002-05-20 | $14.52 | $65.03 | 2,279,200 | — | — |
| 2002-05-17 | $15.44 | $69.15 | 1,114,900 | — | — |
| 2002-05-16 | $15.32 | $68.62 | 604,300 | — | — |
| 2002-05-15 | $15.40 | $68.98 | 1,373,300 | — | — |
| 2002-05-14 | $15.33 | $68.66 | 1,745,700 | — | — |
| 2002-05-13 | $15.39 | $68.93 | 1,150,300 | — | — |
| 2002-05-10 | $15.75 | $70.54 | 882,100 | — | — |
| 2002-05-09 | $16.02 | $71.75 | 601,000 | — | — |
| 2002-05-08 | $16.13 | $72.24 | 1,373,000 | — | — |
| 2002-05-07 | $16.19 | $72.51 | 1,476,500 | — | — |
| 2002-05-06 | $16.63 | $74.48 | 1,810,900 | — | — |
| 2002-05-03 | $16.57 | $74.22 | 931,100 | — | — |
| 2002-05-02 | $16.80 | $75.25 | 1,765,600 | — | — |
| 2002-05-01 | $16.64 | $74.53 | 1,820,600 | — | — |
| 2002-04-30 | $16.35 | $73.23 | 2,019,800 | — | — |
| 2002-04-29 | $15.86 | $71.04 | 1,774,600 | — | — |
| 2002-04-26 | $16.39 | $73.41 | 1,432,000 | — | — |
| 2002-04-25 | $16.55 | $74.13 | 2,531,900 | — | — |
| 2002-04-24 | $15.72 | $70.41 | 848,200 | — | — |
| 2002-04-23 | $15.47 | $69.29 | 1,041,600 | — | — |
| 2002-04-22 | $15.75 | $70.54 | 1,095,500 | — | — |
| 2002-04-19 | $15.99 | $71.62 | 1,587,900 | — | — |
| 2002-04-18 | $15.79 | $70.72 | 2,170,700 | — | — |
| 2002-04-17 | $15.02 | $67.27 | 1,701,800 | — | — |
| 2002-04-16 | $14.48 | $64.85 | 1,049,400 | — | — |
| 2002-04-15 | $14.31 | $64.09 | 615,600 | — | — |
| 2002-04-12 | $14.55 | $65.17 | 1,054,500 | — | — |
| 2002-04-11 | $14.48 | $64.85 | 538,600 | — | — |
| 2002-04-10 | $14.69 | $65.80 | 1,081,800 | — | — |
| 2002-04-09 | $14.97 | $67.05 | 1,847,300 | — | — |
| 2002-04-08 | $14.40 | $64.50 | 1,100,500 | — | — |
| 2002-04-05 | $14.34 | $64.23 | 1,227,200 | — | — |
| 2002-04-04 | $13.98 | $62.62 | 1,843,200 | — | — |
| 2002-04-03 | $14.00 | $62.70 | 1,462,800 | — | — |
| 2002-04-02 | $13.62 | $61.00 | 958,300 | — | — |
| 2002-04-01 | $13.57 | $60.78 | 572,600 | — | — |
| 2002-03-28 | $13.53 | $60.60 | 1,112,300 | — | — |
| 2002-03-27 | $13.27 | $59.44 | 966,100 | — | — |
| 2002-03-26 | $13.01 | $58.27 | 954,500 | — | — |
| 2002-03-25 | $12.58 | $56.34 | 630,700 | — | — |
| 2002-03-22 | $12.75 | $57.11 | 389,100 | — | — |
| 2002-03-21 | $13.00 | $58.23 | 477,800 | — | — |
| 2002-03-20 | $12.90 | $57.78 | 816,900 | — | — |
| 2002-03-19 | $13.05 | $58.45 | 382,200 | — | — |
| 2002-03-18 | $13.33 | $59.70 | 923,500 | — | — |
| 2002-03-15 | $12.92 | $57.87 | 699,400 | — | — |
| 2002-03-14 | $13.14 | $58.85 | 663,000 | — | — |
| 2002-03-13 | $13.17 | $58.99 | 470,800 | — | — |
| 2002-03-12 | $12.90 | $57.78 | 589,000 | — | — |
| 2002-03-11 | $12.90 | $57.78 | 456,100 | — | — |
| 2002-03-08 | $12.84 | $57.51 | 643,500 | — | — |
| 2002-03-07 | $12.48 | $55.90 | 652,700 | — | — |
| 2002-03-06 | $12.56 | $56.26 | 833,400 | — | — |
| 2002-03-05 | $12.45 | $55.76 | 1,532,200 | — | — |
| 2002-03-04 | $12.45 | $55.76 | 1,494,000 | — | — |
| 2002-03-01 | $13.50 | $60.47 | 742,300 | — | — |
| 2002-02-28 | $13.10 | $58.67 | 977,500 | — | — |
| 2002-02-27 | $13.00 | $58.23 | 1,230,800 | — | — |
| 2002-02-26 | $13.50 | $60.47 | 1,876,900 | — | — |
| 2002-02-25 | $12.90 | $57.78 | 810,800 | — | — |
| 2002-02-22 | $13.11 | $58.72 | 1,065,900 | — | — |
| 2002-02-21 | $13.03 | $58.36 | 1,267,200 | — | — |
| 2002-02-20 | $12.79 | $57.29 | 994,600 | — | — |
| 2002-02-19 | $12.80 | $57.33 | 1,010,100 | — | — |
| 2002-02-15 | $12.95 | $58.00 | 757,700 | — | — |
| 2002-02-14 | $13.20 | $59.12 | 840,300 | — | — |
| 2002-02-13 | $13.49 | $60.42 | 1,109,300 | — | — |
| 2002-02-12 | $13.60 | $60.91 | 1,778,400 | — | — |
| 2002-02-11 | $13.40 | $60.02 | 1,030,200 | — | — |
| 2002-02-08 | $13.17 | $58.99 | 1,555,400 | — | — |
| 2002-02-07 | $13.21 | $59.17 | 2,021,400 | — | — |
| 2002-02-06 | $12.80 | $57.33 | 1,682,900 | — | — |
| 2002-02-05 | $12.97 | $58.09 | 1,691,200 | — | — |
| 2002-02-04 | $12.09 | $54.15 | 1,403,200 | — | — |
| 2002-02-01 | $12.88 | $57.69 | 1,176,800 | — | — |
| 2002-01-31 | $12.45 | $55.76 | 1,156,300 | — | — |
| 2002-01-30 | $12.75 | $57.11 | 853,000 | — | — |
| 2002-01-29 | $12.85 | $57.55 | 611,400 | — | — |
| 2002-01-28 | $13.00 | $58.23 | 812,500 | — | — |
| 2002-01-25 | $12.91 | $57.82 | 591,100 | — | — |
| 2002-01-24 | $13.10 | $58.67 | 566,300 | — | — |
| 2002-01-23 | $12.71 | $56.93 | 380,800 | — | — |
| 2002-01-22 | $12.80 | $57.33 | 356,900 | — | — |
| 2002-01-18 | $13.00 | $58.23 | 458,200 | — | — |
| 2002-01-17 | $12.72 | $56.97 | 500,500 | — | — |
| 2002-01-16 | $12.90 | $57.78 | 853,100 | — | — |
| 2002-01-15 | $12.95 | $58.00 | 783,900 | — | — |
| 2002-01-14 | $12.67 | $56.75 | 976,700 | — | — |
| 2002-01-11 | $12.80 | $57.33 | 1,286,600 | — | — |
| 2002-01-10 | $12.32 | $55.18 | 828,700 | — | — |
| 2002-01-09 | $12.08 | $54.11 | 1,189,100 | — | — |
| 2002-01-08 | $11.46 | $51.33 | 406,500 | — | — |
| 2002-01-07 | $11.48 | $51.42 | 576,400 | — | — |
| 2002-01-04 | $11.55 | $51.73 | 651,900 | — | — |
| 2002-01-03 | $11.50 | $51.51 | 693,600 | — | — |
| 2002-01-02 | $11.50 | $51.51 | 572,500 | — | — |