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
- 1985-11-20 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 | $12.04 | $14.31 | 357,900 | — | — |
| 2002-12-30 | $11.95 | $14.21 | 239,300 | — | — |
| 2002-12-27 | $12.24 | $14.55 | 212,200 | — | — |
| 2002-12-26 | $12.39 | $14.73 | 336,700 | — | — |
| 2002-12-24 | $12.36 | $14.69 | 189,600 | — | — |
| 2002-12-23 | $12.28 | $14.60 | 586,300 | — | — |
| 2002-12-20 | $12.56 | $14.93 | 685,600 | — | — |
| 2002-12-19 | $12.08 | $14.36 | 574,500 | — | — |
| 2002-12-18 | $12.26 | $14.57 | 579,100 | — | — |
| 2002-12-17 | $12.41 | $14.75 | 560,600 | — | — |
| 2002-12-16 | $12.45 | $14.80 | 375,600 | — | — |
| 2002-12-13 | $12.18 | $14.48 | 675,200 | — | — |
| 2002-12-12 | $12.15 | $14.44 | 869,300 | — | — |
| 2002-12-11 | $12.11 | $14.40 | 625,800 | — | — |
| 2002-12-10 | $12.50 | $14.86 | 618,400 | — | — |
| 2002-12-09 | $12.10 | $14.38 | 641,000 | — | — |
| 2002-12-06 | $12.58 | $14.95 | 516,600 | — | — |
| 2002-12-05 | $12.50 | $14.86 | 440,800 | — | — |
| 2002-12-04 | $12.30 | $14.62 | 427,900 | — | — |
| 2002-12-03 | $12.31 | $14.63 | 298,600 | — | — |
| 2002-12-02 | $12.98 | $15.43 | 732,600 | — | — |
| 2002-11-29 | $12.98 | $15.43 | 223,200 | — | — |
| 2002-11-27 | $13.09 | $15.56 | 460,000 | — | — |
| 2002-11-26 | $12.50 | $14.86 | 711,100 | — | — |
| 2002-11-25 | $12.93 | $15.37 | 369,300 | — | — |
| 2002-11-22 | $12.64 | $15.03 | 482,200 | — | — |
| 2002-11-21 | $12.47 | $14.82 | 610,000 | — | — |
| 2002-11-20 | $12.07 | $14.35 | 457,400 | — | — |
| 2002-11-19 | $11.51 | $13.68 | 347,300 | — | — |
| 2002-11-18 | $11.51 | $13.68 | 452,900 | — | — |
| 2002-11-15 | $12.07 | $14.35 | 640,100 | — | — |
| 2002-11-14 | $11.58 | $13.72 | 437,600 | — | — |
| 2002-11-13 | $11.32 | $13.42 | 457,400 | — | — |
| 2002-11-12 | $11.38 | $13.49 | 459,900 | — | — |
| 2002-11-11 | $11.28 | $13.37 | 984,300 | — | — |
| 2002-11-08 | $11.71 | $13.88 | 523,400 | — | — |
| 2002-11-07 | $11.79 | $13.97 | 615,300 | — | — |
| 2002-11-06 | $11.88 | $14.08 | 785,600 | — | — |
| 2002-11-05 | $11.40 | $13.51 | 782,700 | — | — |
| 2002-11-04 | $11.48 | $13.61 | 791,800 | — | — |
| 2002-11-01 | $10.86 | $12.87 | 420,900 | — | — |
| 2002-10-31 | $10.27 | $12.17 | 382,600 | — | — |
| 2002-10-30 | $10.26 | $12.16 | 628,200 | — | — |
| 2002-10-29 | $10.04 | $11.90 | 328,200 | — | — |
| 2002-10-28 | $10.53 | $12.48 | 260,600 | — | — |
| 2002-10-25 | $10.76 | $12.75 | 277,300 | — | — |
| 2002-10-24 | $10.73 | $12.72 | 530,700 | — | — |
| 2002-10-23 | $10.88 | $12.89 | 468,100 | — | — |
| 2002-10-22 | $10.52 | $12.47 | 495,800 | — | — |
| 2002-10-21 | $10.67 | $12.65 | 1,148,300 | — | — |
| 2002-10-18 | $9.86 | $11.69 | 809,500 | — | — |
| 2002-10-17 | $9.50 | $11.26 | 1,459,400 | — | — |
| 2002-10-16 | $8.74 | $10.36 | 724,000 | — | — |
| 2002-10-15 | $9.21 | $10.92 | 1,188,100 | — | — |
| 2002-10-14 | $8.95 | $10.61 | 761,500 | — | — |
| 2002-10-11 | $9.22 | $10.93 | 1,158,300 | — | — |
| 2002-10-10 | $8.60 | $10.19 | 835,700 | — | — |
| 2002-10-09 | $8.31 | $9.85 | 709,500 | — | — |
| 2002-10-08 | $9.00 | $10.67 | 714,000 | — | — |
| 2002-10-07 | $8.84 | $10.48 | 944,300 | — | — |
| 2002-10-04 | $9.00 | $10.67 | 1,898,000 | — | — |
| 2002-10-03 | $8.99 | $10.65 | 5,525,800 | — | — |
| 2002-10-02 | $12.28 | $14.55 | 485,300 | — | — |
| 2002-10-01 | $12.69 | $15.04 | 690,700 | — | — |
| 2002-09-30 | $12.43 | $14.73 | 554,900 | — | — |
| 2002-09-27 | $12.92 | $15.31 | 372,400 | — | — |
| 2002-09-26 | $13.35 | $15.82 | 318,500 | — | — |
| 2002-09-25 | $13.14 | $15.57 | 1,097,400 | — | — |
| 2002-09-24 | $13.37 | $15.85 | 416,700 | — | — |
| 2002-09-23 | $13.57 | $16.08 | 371,500 | — | — |
| 2002-09-20 | $13.87 | $16.44 | 640,100 | — | — |
| 2002-09-19 | $13.96 | $16.54 | 666,800 | — | — |
| 2002-09-18 | $15.05 | $17.84 | 506,800 | — | — |
| 2002-09-17 | $15.19 | $18.00 | 374,400 | — | — |
| 2002-09-16 | $15.77 | $18.69 | 415,300 | — | — |
| 2002-09-13 | $16.17 | $19.16 | 177,600 | — | — |
| 2002-09-12 | $15.76 | $18.68 | 189,900 | — | — |
| 2002-09-11 | $16.35 | $19.38 | 146,000 | — | — |
| 2002-09-10 | $16.31 | $19.33 | 411,900 | — | — |
| 2002-09-09 | $15.85 | $18.78 | 1,028,800 | — | — |
| 2002-09-06 | $16.99 | $20.14 | 654,600 | — | — |
| 2002-09-05 | $15.59 | $18.48 | 244,400 | — | — |
| 2002-09-04 | $16.30 | $19.32 | 309,400 | — | — |
| 2002-09-03 | $15.91 | $18.81 | 338,000 | — | — |
| 2002-08-30 | $16.32 | $19.30 | 206,500 | — | — |
| 2002-08-29 | $16.91 | $20.00 | 310,600 | — | — |
| 2002-08-28 | $16.32 | $19.30 | 258,400 | — | — |
| 2002-08-27 | $16.57 | $19.60 | 714,900 | — | — |
| 2002-08-26 | $16.90 | $19.99 | 384,600 | — | — |
| 2002-08-23 | $16.51 | $19.52 | 228,000 | — | — |
| 2002-08-22 | $17.22 | $20.36 | 224,500 | — | — |
| 2002-08-21 | $16.85 | $19.93 | 342,700 | — | — |
| 2002-08-20 | $16.08 | $19.02 | 421,900 | — | — |
| 2002-08-19 | $16.29 | $19.26 | 411,000 | — | — |
| 2002-08-16 | $15.20 | $17.97 | 482,700 | — | — |
| 2002-08-15 | $14.65 | $17.32 | 999,000 | — | — |
| 2002-08-14 | $14.48 | $17.12 | 645,500 | — | — |
| 2002-08-13 | $14.23 | $16.83 | 355,000 | — | — |
| 2002-08-12 | $14.66 | $17.34 | 387,000 | — | — |
| 2002-08-09 | $14.79 | $17.49 | 615,000 | — | — |
| 2002-08-08 | $14.83 | $17.54 | 429,600 | — | — |
| 2002-08-07 | $14.48 | $17.12 | 263,600 | — | — |
| 2002-08-06 | $13.99 | $16.54 | 455,600 | — | — |
| 2002-08-05 | $13.45 | $15.91 | 444,700 | — | — |
| 2002-08-02 | $14.23 | $16.83 | 596,000 | — | — |
| 2002-08-01 | $14.24 | $16.84 | 802,800 | — | — |
| 2002-07-31 | $14.27 | $16.88 | 521,600 | — | — |
| 2002-07-30 | $14.33 | $16.95 | 659,600 | — | — |
| 2002-07-29 | $14.21 | $16.80 | 1,074,800 | — | — |
| 2002-07-26 | $13.67 | $16.17 | 535,900 | — | — |
| 2002-07-25 | $13.81 | $16.33 | 976,000 | — | — |
| 2002-07-24 | $14.44 | $17.08 | 1,505,300 | — | — |
| 2002-07-23 | $13.31 | $15.74 | 1,749,500 | — | — |
| 2002-07-22 | $11.79 | $13.94 | 1,291,200 | — | — |
| 2002-07-19 | $12.95 | $15.31 | 1,071,600 | — | — |
| 2002-07-18 | $12.95 | $15.31 | 677,400 | — | — |
| 2002-07-17 | $13.97 | $16.52 | 771,900 | — | — |
| 2002-07-16 | $13.89 | $16.43 | 797,700 | — | — |
| 2002-07-15 | $13.84 | $16.37 | 925,100 | — | — |
| 2002-07-12 | $14.10 | $16.67 | 751,600 | — | — |
| 2002-07-11 | $14.45 | $17.09 | 751,700 | — | — |
| 2002-07-10 | $14.50 | $17.15 | 962,900 | — | — |
| 2002-07-09 | $15.59 | $18.44 | 611,100 | — | — |
| 2002-07-08 | $15.78 | $18.66 | 398,300 | — | — |
| 2002-07-05 | $16.17 | $19.12 | 171,500 | — | — |
| 2002-07-03 | $15.82 | $18.71 | 691,700 | — | — |
| 2002-07-02 | $15.52 | $18.35 | 1,431,600 | — | — |
| 2002-07-01 | $15.72 | $18.59 | 895,700 | — | — |
| 2002-06-28 | $16.69 | $19.74 | 791,000 | — | — |
| 2002-06-27 | $16.09 | $19.03 | 531,900 | — | — |
| 2002-06-26 | $16.40 | $19.39 | 490,900 | — | — |
| 2002-06-25 | $16.39 | $19.38 | 844,400 | — | — |
| 2002-06-24 | $16.63 | $19.67 | 853,400 | — | — |
| 2002-06-21 | $16.49 | $19.50 | 943,600 | — | — |
| 2002-06-20 | $17.01 | $20.12 | 539,300 | — | — |
| 2002-06-19 | $17.50 | $20.69 | 588,200 | — | — |
| 2002-06-18 | $17.57 | $20.78 | 223,000 | — | — |
| 2002-06-17 | $17.64 | $20.86 | 377,700 | — | — |
| 2002-06-14 | $17.09 | $20.21 | 1,328,700 | — | — |
| 2002-06-13 | $16.81 | $19.88 | 1,283,500 | — | — |
| 2002-06-12 | $16.97 | $20.07 | 1,393,900 | — | — |
| 2002-06-11 | $18.04 | $21.33 | 1,367,100 | — | — |
| 2002-06-10 | $19.26 | $22.78 | 362,500 | — | — |
| 2002-06-07 | $18.80 | $22.23 | 1,180,100 | — | — |
| 2002-06-06 | $18.92 | $22.37 | 587,800 | — | — |
| 2002-06-05 | $19.34 | $22.87 | 484,600 | — | — |
| 2002-06-04 | $19.10 | $22.59 | 1,013,600 | — | — |
| 2002-06-03 | $19.07 | $22.55 | 558,100 | — | — |
| 2002-05-31 | $19.74 | $23.34 | 398,100 | — | — |
| 2002-05-30 | $19.75 | $23.36 | 924,600 | — | — |
| 2002-05-29 | $19.11 | $22.60 | 397,800 | — | — |
| 2002-05-28 | $19.39 | $22.93 | 708,000 | — | — |
| 2002-05-24 | $18.98 | $22.45 | 869,800 | — | — |
| 2002-05-23 | $18.85 | $22.29 | 1,707,700 | — | — |
| 2002-05-22 | $18.39 | $21.75 | 1,051,900 | — | — |
| 2002-05-21 | $18.17 | $21.49 | 3,759,600 | — | — |
| 2002-05-20 | $19.35 | $22.88 | 2,087,700 | — | — |
| 2002-05-17 | $20.19 | $23.88 | 1,792,900 | — | — |
| 2002-05-16 | $20.73 | $24.51 | 868,600 | — | — |
| 2002-05-15 | $21.73 | $25.70 | 850,500 | — | — |
| 2002-05-14 | $21.92 | $25.92 | 1,034,500 | — | — |
| 2002-05-13 | $22.35 | $26.43 | 517,700 | — | — |
| 2002-05-10 | $22.21 | $26.26 | 664,700 | — | — |
| 2002-05-09 | $22.41 | $26.50 | 643,700 | — | — |
| 2002-05-08 | $22.91 | $27.09 | 888,800 | — | — |
| 2002-05-07 | $22.24 | $26.30 | 1,389,800 | — | — |
| 2002-05-06 | $23.25 | $27.49 | 301,100 | — | — |
| 2002-05-03 | $23.14 | $27.36 | 226,000 | — | — |
| 2002-05-02 | $23.26 | $27.51 | 286,800 | — | — |
| 2002-05-01 | $23.38 | $27.65 | 456,400 | — | — |
| 2002-04-30 | $23.28 | $27.53 | 368,400 | — | — |
| 2002-04-29 | $22.78 | $26.90 | 372,200 | — | — |
| 2002-04-26 | $22.50 | $26.57 | 373,900 | — | — |
| 2002-04-25 | $22.68 | $26.78 | 713,400 | — | — |
| 2002-04-24 | $22.63 | $26.72 | 452,600 | — | — |
| 2002-04-23 | $22.38 | $26.43 | 347,000 | — | — |
| 2002-04-22 | $22.36 | $26.40 | 532,200 | — | — |
| 2002-04-19 | $22.60 | $26.68 | 349,900 | — | — |
| 2002-04-18 | $21.80 | $25.74 | 440,400 | — | — |
| 2002-04-17 | $21.41 | $25.28 | 327,400 | — | — |
| 2002-04-16 | $21.73 | $25.66 | 1,618,300 | — | — |
| 2002-04-15 | $21.30 | $25.15 | 598,000 | — | — |
| 2002-04-12 | $22.00 | $25.98 | 641,800 | — | — |
| 2002-04-11 | $21.69 | $25.61 | 326,600 | — | — |
| 2002-04-10 | $22.10 | $26.09 | 668,000 | — | — |
| 2002-04-09 | $21.79 | $25.73 | 600,900 | — | — |
| 2002-04-08 | $21.67 | $25.59 | 420,700 | — | — |
| 2002-04-05 | $21.42 | $25.29 | 437,900 | — | — |
| 2002-04-04 | $21.50 | $25.39 | 577,500 | — | — |
| 2002-04-03 | $21.24 | $25.08 | 496,400 | — | — |
| 2002-04-02 | $21.84 | $25.79 | 335,800 | — | — |
| 2002-04-01 | $21.93 | $25.89 | 592,300 | — | — |
| 2002-03-28 | $22.18 | $26.19 | 358,800 | — | — |
| 2002-03-27 | $22.45 | $26.51 | 1,096,700 | — | — |
| 2002-03-26 | $22.26 | $26.28 | 979,500 | — | — |
| 2002-03-25 | $22.87 | $27.00 | 1,209,200 | — | — |
| 2002-03-22 | $22.17 | $26.18 | 3,070,800 | — | — |
| 2002-03-21 | $24.23 | $28.61 | 609,500 | — | — |
| 2002-03-20 | $23.75 | $28.04 | 288,100 | — | — |
| 2002-03-19 | $24.25 | $28.63 | 759,300 | — | — |
| 2002-03-18 | $23.70 | $27.98 | 438,200 | — | — |
| 2002-03-15 | $24.03 | $28.37 | 392,700 | — | — |
| 2002-03-14 | $23.92 | $28.24 | 253,600 | — | — |
| 2002-03-13 | $23.58 | $27.84 | 526,200 | — | — |
| 2002-03-12 | $23.25 | $27.45 | 334,400 | — | — |
| 2002-03-11 | $23.27 | $27.48 | 397,900 | — | — |
| 2002-03-08 | $23.04 | $27.20 | 387,500 | — | — |
| 2002-03-07 | $22.80 | $26.92 | 414,100 | — | — |
| 2002-03-06 | $23.35 | $27.57 | 709,300 | — | — |
| 2002-03-05 | $23.33 | $27.55 | 1,217,800 | — | — |
| 2002-03-04 | $23.11 | $27.29 | 1,179,200 | — | — |
| 2002-03-01 | $21.25 | $25.09 | 830,600 | — | — |
| 2002-02-28 | $21.70 | $25.62 | 428,600 | — | — |
| 2002-02-27 | $21.36 | $25.22 | 361,200 | — | — |
| 2002-02-26 | $21.90 | $25.86 | 412,800 | — | — |
| 2002-02-25 | $21.53 | $25.42 | 286,800 | — | — |
| 2002-02-22 | $21.94 | $25.91 | 371,500 | — | — |
| 2002-02-21 | $20.83 | $24.59 | 233,300 | — | — |
| 2002-02-20 | $21.71 | $25.63 | 604,700 | — | — |
| 2002-02-19 | $21.47 | $25.35 | 222,600 | — | — |
| 2002-02-15 | $21.90 | $25.86 | 312,100 | — | — |
| 2002-02-14 | $22.21 | $26.22 | 286,500 | — | — |
| 2002-02-13 | $21.88 | $25.83 | 287,500 | — | — |
| 2002-02-12 | $21.63 | $25.54 | 546,000 | — | — |
| 2002-02-11 | $22.00 | $25.98 | 302,200 | — | — |
| 2002-02-08 | $21.59 | $25.45 | 467,300 | — | — |
| 2002-02-07 | $20.93 | $24.67 | 287,700 | — | — |
| 2002-02-06 | $21.81 | $25.71 | 217,300 | — | — |
| 2002-02-05 | $21.73 | $25.62 | 412,000 | — | — |
| 2002-02-04 | $21.53 | $25.38 | 480,300 | — | — |
| 2002-02-01 | $22.15 | $26.11 | 538,200 | — | — |
| 2002-01-31 | $21.78 | $25.67 | 338,900 | — | — |
| 2002-01-30 | $21.48 | $25.32 | 463,300 | — | — |
| 2002-01-29 | $21.01 | $24.77 | 523,300 | — | — |
| 2002-01-28 | $21.98 | $25.91 | 422,400 | — | — |
| 2002-01-25 | $22.02 | $25.96 | 402,800 | — | — |
| 2002-01-24 | $22.04 | $25.98 | 491,700 | — | — |
| 2002-01-23 | $21.98 | $25.91 | 602,200 | — | — |
| 2002-01-22 | $21.65 | $25.52 | 603,600 | — | — |
| 2002-01-18 | $21.65 | $25.52 | 522,900 | — | — |
| 2002-01-17 | $21.94 | $25.86 | 803,500 | — | — |
| 2002-01-16 | $21.88 | $25.79 | 903,100 | — | — |
| 2002-01-15 | $22.85 | $26.94 | 872,000 | — | — |
| 2002-01-14 | $22.60 | $26.64 | 921,000 | — | — |
| 2002-01-11 | $23.55 | $27.76 | 429,100 | — | — |
| 2002-01-10 | $23.39 | $27.57 | 851,200 | — | — |
| 2002-01-09 | $23.15 | $27.29 | 659,300 | — | — |
| 2002-01-08 | $22.80 | $26.88 | 687,300 | — | — |
| 2002-01-07 | $22.83 | $26.91 | 410,100 | — | — |
| 2002-01-04 | $22.55 | $26.58 | 623,900 | — | — |
| 2002-01-03 | $22.25 | $26.23 | 933,300 | — | — |
| 2002-01-02 | $22.04 | $25.98 | 919,000 | — | — |