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
- 2000-11-21 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 | $9.70 | $9.70 | 5,320 | — | — |
| 2002-12-30 | $9.00 | $9.00 | 9,170 | — | — |
| 2002-12-27 | $9.50 | $9.50 | 7,720 | — | — |
| 2002-12-26 | $9.70 | $9.70 | 9,000 | — | — |
| 2002-12-24 | $10.30 | $10.30 | 14,410 | — | — |
| 2002-12-23 | $10.00 | $10.00 | 20,140 | — | — |
| 2002-12-20 | $11.40 | $11.40 | 46,250 | — | — |
| 2002-12-19 | $10.10 | $10.10 | 11,990 | — | — |
| 2002-12-18 | $11.00 | $11.00 | 4,520 | — | — |
| 2002-12-17 | $11.70 | $11.70 | 4,130 | — | — |
| 2002-12-16 | $12.40 | $12.40 | 5,510 | — | — |
| 2002-12-13 | $13.30 | $13.30 | 3,320 | — | — |
| 2002-12-12 | $13.60 | $13.60 | 14,350 | — | — |
| 2002-12-11 | $12.60 | $12.60 | 3,410 | — | — |
| 2002-12-10 | $12.60 | $12.60 | 16,350 | — | — |
| 2002-12-09 | $13.90 | $13.90 | 6,920 | — | — |
| 2002-12-06 | $14.60 | $14.60 | 15,850 | — | — |
| 2002-12-05 | $16.10 | $16.10 | 10,070 | — | — |
| 2002-12-04 | $17.20 | $17.20 | 14,710 | — | — |
| 2002-12-03 | $17.10 | $17.10 | 26,890 | — | — |
| 2002-12-02 | $20.20 | $20.20 | 38,840 | — | — |
| 2002-11-29 | $20.30 | $20.30 | 32,200 | — | — |
| 2002-11-27 | $17.80 | $17.80 | 27,040 | — | — |
| 2002-11-26 | $17.00 | $17.00 | 5,500 | — | — |
| 2002-11-25 | $16.90 | $16.90 | 5,290 | — | — |
| 2002-11-22 | $17.20 | $17.20 | 9,820 | — | — |
| 2002-11-21 | $18.80 | $18.80 | 15,260 | — | — |
| 2002-11-20 | $16.80 | $16.80 | 4,300 | — | — |
| 2002-11-19 | $16.80 | $16.80 | 5,410 | — | — |
| 2002-11-18 | $17.50 | $17.50 | 3,810 | — | — |
| 2002-11-15 | $17.60 | $17.60 | 3,640 | — | — |
| 2002-11-14 | $17.60 | $17.60 | 2,190 | — | — |
| 2002-11-13 | $17.70 | $17.70 | 5,420 | — | — |
| 2002-11-12 | $17.90 | $17.90 | 14,020 | — | — |
| 2002-11-11 | $18.00 | $18.00 | 4,920 | — | — |
| 2002-11-08 | $19.40 | $19.40 | 55,220 | — | — |
| 2002-11-07 | $19.00 | $19.00 | 51,770 | — | — |
| 2002-11-06 | $19.90 | $19.90 | 8,420 | — | — |
| 2002-11-05 | $18.40 | $18.40 | 6,910 | — | — |
| 2002-11-04 | $20.20 | $20.20 | 19,370 | — | — |
| 2002-11-01 | $21.00 | $21.00 | 11,050 | — | — |
| 2002-10-31 | $22.30 | $22.30 | 4,300 | — | — |
| 2002-10-30 | $22.50 | $22.50 | 10,930 | — | — |
| 2002-10-29 | $22.00 | $22.00 | 12,510 | — | — |
| 2002-10-28 | $31.50 | $31.50 | 58,993 | — | — |
| 2002-10-25 | $25.50 | $25.50 | 8,994 | — | — |
| 2002-10-24 | $24.00 | $24.00 | 6,809 | — | — |
| 2002-10-23 | $24.00 | $24.00 | 6,663 | — | — |
| 2002-10-22 | $24.00 | $24.00 | 7,455 | — | — |
| 2002-10-21 | $25.50 | $25.50 | 18,613 | — | — |
| 2002-10-18 | $28.50 | $28.50 | 2,305 | — | — |
| 2002-10-17 | $27.00 | $27.00 | 6,056 | — | — |
| 2002-10-16 | $25.50 | $25.50 | 11,030 | — | — |
| 2002-10-15 | $24.00 | $24.00 | 9,479 | — | — |
| 2002-10-14 | $24.00 | $24.00 | 2,071 | — | — |
| 2002-10-11 | $24.00 | $24.00 | 4,163 | — | — |
| 2002-10-10 | $24.00 | $24.00 | 13,141 | — | — |
| 2002-10-09 | $19.50 | $19.50 | 2,079 | — | — |
| 2002-10-08 | $19.50 | $19.50 | 4,886 | — | — |
| 2002-10-07 | $19.50 | $19.50 | 2,995 | — | — |
| 2002-10-04 | $24.00 | $24.00 | 1,685 | — | — |
| 2002-10-03 | $24.00 | $24.00 | 3,985 | — | — |
| 2002-10-02 | $22.50 | $22.50 | 1,945 | — | — |
| 2002-10-01 | $24.00 | $24.00 | 5,219 | — | — |
| 2002-09-30 | $21.00 | $21.00 | 6,029 | — | — |
| 2002-09-27 | $24.00 | $24.00 | 4,247 | — | — |
| 2002-09-26 | $24.00 | $24.00 | 5,056 | — | — |
| 2002-09-25 | $25.50 | $25.50 | 8,296 | — | — |
| 2002-09-24 | $27.00 | $27.00 | 17,049 | — | — |
| 2002-09-23 | $30.00 | $30.00 | 8,298 | — | — |
| 2002-09-20 | $30.00 | $30.00 | 14,337 | — | — |
| 2002-09-19 | $31.50 | $31.50 | 19,497 | — | — |
| 2002-09-18 | $30.00 | $30.00 | 15,969 | — | — |
| 2002-09-17 | $27.00 | $27.00 | 11,952 | — | — |
| 2002-09-16 | $27.00 | $27.00 | 7,959 | — | — |
| 2002-09-13 | $31.50 | $31.50 | 35,996 | — | — |
| 2002-09-12 | $34.50 | $34.50 | 12,419 | — | — |
| 2002-09-11 | $34.50 | $34.50 | 23,925 | — | — |
| 2002-09-10 | $33.00 | $33.00 | 9,575 | — | — |
| 2002-09-09 | $34.50 | $34.50 | 24,001 | — | — |
| 2002-09-06 | $34.50 | $34.50 | 32,330 | — | — |
| 2002-09-05 | $37.50 | $37.50 | 50,985 | — | — |
| 2002-09-04 | $45.00 | $45.00 | 119,173 | — | — |
| 2002-09-03 | $36.00 | $36.00 | 11,923 | — | — |
| 2002-08-30 | $37.50 | $37.50 | 6,351 | — | — |
| 2002-08-29 | $36.00 | $36.00 | 24,186 | — | — |
| 2002-08-28 | $43.50 | $43.50 | 33,759 | — | — |
| 2002-08-27 | $40.50 | $40.50 | 6,927 | — | — |
| 2002-08-26 | $39.00 | $39.00 | 6,091 | — | — |
| 2002-08-23 | $37.50 | $37.50 | 6,942 | — | — |
| 2002-08-22 | $40.50 | $40.50 | 20,486 | — | — |
| 2002-08-21 | $34.50 | $34.50 | 8,199 | — | — |
| 2002-08-20 | $36.00 | $36.00 | 7,029 | — | — |
| 2002-08-19 | $37.50 | $37.50 | 14,185 | — | — |
| 2002-08-16 | $37.50 | $37.50 | 25,005 | — | — |
| 2002-08-15 | $43.50 | $43.50 | 64,067 | — | — |
| 2002-08-14 | $43.50 | $43.50 | 49,148 | — | — |
| 2002-08-13 | $22.50 | $22.50 | 21,497 | — | — |
| 2002-08-12 | $16.50 | $16.50 | 1,376 | — | — |
| 2002-08-09 | $16.50 | $16.50 | 2,049 | — | — |
| 2002-08-08 | $16.50 | $16.50 | 3,981 | — | — |
| 2002-08-07 | $16.50 | $16.50 | 6,470 | — | — |
| 2002-08-06 | $22.50 | $22.50 | 1,572 | — | — |
| 2002-08-05 | $22.50 | $22.50 | 989 | — | — |
| 2002-08-02 | $21.00 | $21.00 | 1,299 | — | — |
| 2002-08-01 | $21.00 | $21.00 | 2,131 | — | — |
| 2002-07-31 | $22.50 | $22.50 | 4,893 | — | — |
| 2002-07-30 | $24.00 | $24.00 | 2,036 | — | — |
| 2002-07-29 | $24.00 | $24.00 | 1,797 | — | — |
| 2002-07-26 | $24.00 | $24.00 | 1,942 | — | — |
| 2002-07-25 | $25.50 | $25.50 | 3,817 | — | — |
| 2002-07-24 | $28.50 | $28.50 | 2,176 | — | — |
| 2002-07-23 | $27.00 | $27.00 | 1,758 | — | — |
| 2002-07-22 | $27.00 | $27.00 | 1,561 | — | — |
| 2002-07-19 | $28.50 | $28.50 | 1,383 | — | — |
| 2002-07-18 | $28.50 | $28.50 | 1,121 | — | — |
| 2002-07-17 | $28.50 | $28.50 | 2,961 | — | — |
| 2002-07-16 | $28.50 | $28.50 | 6,645 | — | — |
| 2002-07-15 | $24.00 | $24.00 | 1,552 | — | — |
| 2002-07-12 | $25.50 | $25.50 | 1,370 | — | — |
| 2002-07-11 | $25.50 | $25.50 | 1,332 | — | — |
| 2002-07-10 | $25.50 | $25.50 | 2,157 | — | — |
| 2002-07-09 | $25.50 | $25.50 | 4,664 | — | — |
| 2002-07-08 | $24.00 | $24.00 | 9,401 | — | — |
| 2002-07-05 | $27.00 | $27.00 | 6,359 | — | — |
| 2002-07-03 | $27.00 | $27.00 | 18,655 | — | — |
| 2002-07-02 | $31.50 | $31.50 | 3,953 | — | — |
| 2002-07-01 | $45.00 | $45.00 | 3,001 | — | — |
| 2002-06-28 | $49.50 | $49.50 | 10,683 | — | — |
| 2002-06-27 | $39.00 | $39.00 | 4,364 | — | — |
| 2002-06-26 | $27.00 | $27.00 | 5,897 | — | — |
| 2002-06-25 | $30.00 | $30.00 | 4,275 | — | — |
| 2002-06-24 | $30.00 | $30.00 | 6,446 | — | — |
| 2002-06-21 | $34.50 | $34.50 | 7,105 | — | — |
| 2002-06-20 | $39.00 | $39.00 | 808 | — | — |
| 2002-06-19 | $43.50 | $43.50 | 2,955 | — | — |
| 2002-06-18 | $39.00 | $39.00 | 870 | — | — |
| 2002-06-17 | $40.50 | $40.50 | 1,229 | — | — |
| 2002-06-14 | $39.00 | $39.00 | 3,101 | — | — |
| 2002-06-13 | $42.00 | $42.00 | 2,329 | — | — |
| 2002-06-12 | $45.00 | $45.00 | 1,478 | — | — |
| 2002-06-11 | $43.50 | $43.50 | 3,739 | — | — |
| 2002-06-10 | $40.50 | $40.50 | 2,016 | — | — |
| 2002-06-07 | $43.50 | $43.50 | 5,603 | — | — |
| 2002-06-06 | $45.00 | $45.00 | 4,907 | — | — |
| 2002-06-05 | $46.50 | $46.50 | 4,776 | — | — |
| 2002-06-04 | $51.00 | $51.00 | 6,374 | — | — |
| 2002-06-03 | $55.50 | $55.50 | 1,100 | — | — |
| 2002-05-31 | $54.00 | $54.00 | 1,839 | — | — |
| 2002-05-30 | $60.00 | $60.00 | 2,120 | — | — |
| 2002-05-29 | $58.50 | $58.50 | 1,477 | — | — |
| 2002-05-28 | $61.50 | $61.50 | 2,084 | — | — |
| 2002-05-24 | $60.00 | $60.00 | 2,031 | — | — |
| 2002-05-23 | $64.50 | $64.50 | 2,499 | — | — |
| 2002-05-22 | $61.50 | $61.50 | 3,537 | — | — |
| 2002-05-21 | $66.00 | $66.00 | 14,099 | — | — |
| 2002-05-20 | $54.00 | $54.00 | 1,767 | — | — |
| 2002-05-17 | $58.50 | $58.50 | 5,235 | — | — |
| 2002-05-16 | $58.50 | $58.50 | 3,660 | — | — |
| 2002-05-15 | $63.00 | $63.00 | 12,857 | — | — |
| 2002-05-14 | $58.50 | $58.50 | 9,401 | — | — |
| 2002-05-13 | $55.50 | $55.50 | 14,611 | — | — |
| 2002-05-10 | $51.00 | $51.00 | 2,877 | — | — |
| 2002-05-09 | $51.00 | $51.00 | 1,934 | — | — |
| 2002-05-08 | $61.50 | $61.50 | 5,409 | — | — |
| 2002-05-07 | $58.50 | $58.50 | 4,577 | — | — |
| 2002-05-06 | $66.00 | $66.00 | 4,493 | — | — |
| 2002-05-03 | $76.50 | $76.50 | 1,503 | — | — |
| 2002-05-02 | $82.50 | $82.50 | 2,425 | — | — |
| 2002-05-01 | $88.50 | $88.50 | 648 | — | — |
| 2002-04-30 | $85.50 | $85.50 | 1,948 | — | — |
| 2002-04-29 | $78.00 | $78.00 | 1,620 | — | — |
| 2002-04-26 | $85.50 | $85.50 | 1,541 | — | — |
| 2002-04-25 | $88.50 | $88.50 | 2,550 | — | — |
| 2002-04-24 | $91.50 | $91.50 | 1,929 | — | — |
| 2002-04-23 | $93.00 | $93.00 | 4,466 | — | — |
| 2002-04-22 | $96.00 | $96.00 | 5,549 | — | — |
| 2002-04-19 | $105.00 | $105.00 | 9,725 | — | — |
| 2002-04-18 | $99.00 | $99.00 | 10,017 | — | — |
| 2002-04-17 | $82.50 | $82.50 | 4,810 | — | — |
| 2002-04-16 | $85.50 | $85.50 | 3,846 | — | — |
| 2002-04-15 | $88.50 | $88.50 | 2,662 | — | — |
| 2002-04-12 | $91.50 | $91.50 | 5,828 | — | — |
| 2002-04-11 | $81.00 | $81.00 | 4,131 | — | — |
| 2002-04-10 | $76.50 | $76.50 | 1,923 | — | — |
| 2002-04-09 | $75.00 | $75.00 | 5,829 | — | — |
| 2002-04-08 | $72.00 | $72.00 | 4,206 | — | — |
| 2002-04-05 | $79.50 | $79.50 | 7,130 | — | — |
| 2002-04-04 | $91.50 | $91.50 | 3,620 | — | — |
| 2002-04-03 | $94.50 | $94.50 | 4,676 | — | — |
| 2002-04-02 | $100.50 | $100.50 | 4,595 | — | — |
| 2002-04-01 | $94.50 | $94.50 | 4,639 | — | — |
| 2002-03-28 | $99.00 | $99.00 | 4,165 | — | — |
| 2002-03-27 | $99.00 | $99.00 | 9,859 | — | — |
| 2002-03-26 | $103.50 | $103.50 | 31,943 | — | — |
| 2002-03-25 | $93.00 | $93.00 | 9,633 | — | — |
| 2002-03-22 | $106.50 | $106.50 | 8,307 | — | — |
| 2002-03-21 | $121.50 | $121.50 | 4,010 | — | — |
| 2002-03-20 | $124.50 | $124.50 | 4,694 | — | — |
| 2002-03-19 | $132.00 | $132.00 | 5,745 | — | — |
| 2002-03-18 | $130.50 | $130.50 | 3,481 | — | — |
| 2002-03-15 | $135.00 | $135.00 | 5,143 | — | — |
| 2002-03-14 | $135.00 | $135.00 | 22,045 | — | — |
| 2002-03-13 | $126.00 | $126.00 | 4,143 | — | — |
| 2002-03-12 | $129.00 | $129.00 | 6,421 | — | — |
| 2002-03-11 | $139.50 | $139.50 | 8,871 | — | — |
| 2002-03-08 | $150.00 | $150.00 | 7,110 | — | — |
| 2002-03-07 | $175.50 | $175.50 | 4,934 | — | — |
| 2002-03-06 | $171.00 | $171.00 | 9,143 | — | — |
| 2002-03-05 | $138.00 | $138.00 | 4,889 | — | — |
| 2002-03-04 | $135.00 | $135.00 | 5,683 | — | — |
| 2002-03-01 | $148.50 | $148.50 | 3,057 | — | — |
| 2002-02-28 | $127.50 | $127.50 | 1,523 | — | — |
| 2002-02-27 | $123.00 | $123.00 | 1,223 | — | — |
| 2002-02-26 | $124.50 | $124.50 | 1,439 | — | — |
| 2002-02-25 | $127.50 | $127.50 | 821 | — | — |
| 2002-02-22 | $133.50 | $133.50 | 1,147 | — | — |
| 2002-02-21 | $138.00 | $138.00 | 1,254 | — | — |
| 2002-02-20 | $144.00 | $144.00 | 2,286 | — | — |
| 2002-02-19 | $148.50 | $148.50 | 2,473 | — | — |
| 2002-02-15 | $157.50 | $157.50 | 2,139 | — | — |
| 2002-02-14 | $163.50 | $163.50 | 2,396 | — | — |
| 2002-02-13 | $165.00 | $165.00 | 6,293 | — | — |
| 2002-02-12 | $168.00 | $168.00 | 3,317 | — | — |
| 2002-02-11 | $187.50 | $187.50 | 7,075 | — | — |
| 2002-02-08 | $169.50 | $169.50 | 2,239 | — | — |
| 2002-02-07 | $159.00 | $159.00 | 1,911 | — | — |
| 2002-02-06 | $165.00 | $165.00 | 5,159 | — | — |
| 2002-02-05 | $162.00 | $162.00 | 2,440 | — | — |
| 2002-02-04 | $169.50 | $169.50 | 1,471 | — | — |
| 2002-02-01 | $174.00 | $174.00 | 2,020 | — | — |
| 2002-01-31 | $169.50 | $169.50 | 921 | — | — |
| 2002-01-30 | $168.00 | $168.00 | 5,549 | — | — |
| 2002-01-29 | $183.00 | $183.00 | 2,569 | — | — |
| 2002-01-28 | $195.00 | $195.00 | 4,204 | — | — |
| 2002-01-25 | $189.00 | $189.00 | 3,921 | — | — |
| 2002-01-24 | $177.00 | $177.00 | 12,059 | — | — |
| 2002-01-23 | $139.50 | $139.50 | 2,653 | — | — |
| 2002-01-22 | $138.00 | $138.00 | 3,536 | — | — |
| 2002-01-18 | $156.00 | $156.00 | 3,359 | — | — |
| 2002-01-17 | $159.00 | $159.00 | 5,310 | — | — |
| 2002-01-16 | $165.00 | $165.00 | 4,529 | — | — |
| 2002-01-15 | $183.00 | $183.00 | 7,987 | — | — |
| 2002-01-14 | $162.00 | $162.00 | 4,762 | — | — |
| 2002-01-11 | $181.50 | $181.50 | 4,439 | — | — |
| 2002-01-10 | $195.00 | $195.00 | 2,773 | — | — |
| 2002-01-09 | $207.00 | $207.00 | 4,569 | — | — |
| 2002-01-08 | $228.00 | $228.00 | 2,133 | — | — |
| 2002-01-07 | $225.00 | $225.00 | 3,936 | — | — |
| 2002-01-04 | $219.00 | $219.00 | 5,261 | — | — |
| 2002-01-03 | $229.50 | $229.50 | 8,837 | — | — |
| 2002-01-02 | $247.50 | $247.50 | 15,210 | — | — |