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
- 2002-01-29 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 | $15.21 | $15.21 | 79 | — | — |
| 2002-12-30 | $19.01 | $19.01 | 26 | — | — |
| 2002-12-27 | $19.01 | $19.01 | 79 | — | — |
| 2002-12-26 | $19.01 | $19.01 | 0 | — | — |
| 2002-12-24 | $19.01 | $19.01 | 0 | — | — |
| 2002-12-23 | $19.01 | $19.01 | 0 | — | — |
| 2002-12-20 | $19.01 | $19.01 | 0 | — | — |
| 2002-12-19 | $19.01 | $19.01 | 0 | — | — |
| 2002-12-18 | $19.01 | $19.01 | 0 | — | — |
| 2002-12-17 | $19.01 | $19.01 | 0 | — | — |
| 2002-12-16 | $19.01 | $19.01 | 158 | — | — |
| 2002-12-13 | $19.01 | $19.01 | 2 | — | — |
| 2002-12-12 | $19.01 | $19.01 | 153 | — | — |
| 2002-12-11 | $22.81 | $22.81 | 34 | — | — |
| 2002-12-10 | $20.91 | $20.91 | 124 | — | — |
| 2002-12-09 | $19.01 | $19.01 | 352 | — | — |
| 2002-12-06 | $13.31 | $13.31 | 0 | — | — |
| 2002-12-05 | $13.31 | $13.31 | 37 | — | — |
| 2002-12-04 | $17.11 | $17.11 | 11 | — | — |
| 2002-12-03 | $15.21 | $15.21 | 0 | — | — |
| 2002-12-02 | $15.21 | $15.21 | 0 | — | — |
| 2002-11-29 | $15.21 | $15.21 | 0 | — | — |
| 2002-11-27 | $15.21 | $15.21 | 109 | — | — |
| 2002-11-26 | $17.11 | $17.11 | 53 | — | — |
| 2002-11-25 | $17.11 | $17.11 | 53 | — | — |
| 2002-11-22 | $17.11 | $17.11 | 13 | — | — |
| 2002-11-21 | $17.11 | $17.11 | 0 | — | — |
| 2002-11-20 | $17.11 | $17.11 | 147 | — | — |
| 2002-11-19 | $20.91 | $20.91 | 47 | — | — |
| 2002-11-18 | $20.91 | $20.91 | 24 | — | — |
| 2002-11-15 | $19.01 | $19.01 | 38 | — | — |
| 2002-11-14 | $17.11 | $17.11 | 109 | — | — |
| 2002-11-13 | $13.31 | $13.31 | 0 | — | — |
| 2002-11-12 | $13.31 | $13.31 | 0 | — | — |
| 2002-11-11 | $13.31 | $13.31 | 53 | — | — |
| 2002-11-08 | $9.51 | $9.51 | 16 | — | — |
| 2002-11-07 | $9.51 | $9.51 | 63 | — | — |
| 2002-11-06 | $9.51 | $9.51 | 0 | — | — |
| 2002-11-05 | $9.51 | $9.51 | 0 | — | — |
| 2002-11-04 | $9.51 | $9.51 | 0 | — | — |
| 2002-11-01 | $9.51 | $9.51 | 37 | — | — |
| 2002-10-31 | $9.51 | $9.51 | 53 | — | — |
| 2002-10-30 | $9.51 | $9.51 | 0 | — | — |
| 2002-10-29 | $9.51 | $9.51 | 11 | — | — |
| 2002-10-28 | $9.51 | $9.51 | 108 | — | — |
| 2002-10-25 | $9.51 | $9.51 | 0 | — | — |
| 2002-10-24 | $9.51 | $9.51 | 26 | — | — |
| 2002-10-23 | $9.51 | $9.51 | 110 | — | — |
| 2002-10-22 | $9.51 | $9.51 | 43 | — | — |
| 2002-10-21 | $11.41 | $11.41 | 216 | — | — |
| 2002-10-18 | $11.41 | $11.41 | 242 | — | — |
| 2002-10-17 | $11.41 | $11.41 | 26 | — | — |
| 2002-10-16 | $13.31 | $13.31 | 0 | — | — |
| 2002-10-15 | $13.31 | $13.31 | 56 | — | — |
| 2002-10-14 | $11.41 | $11.41 | 66 | — | — |
| 2002-10-11 | $13.31 | $13.31 | 28 | — | — |
| 2002-10-10 | $11.41 | $11.41 | 8 | — | — |
| 2002-10-09 | $11.41 | $11.41 | 0 | — | — |
| 2002-10-08 | $11.41 | $11.41 | 0 | — | — |
| 2002-10-07 | $11.41 | $11.41 | 12 | — | — |
| 2002-10-04 | $15.21 | $15.21 | 0 | — | — |
| 2002-10-03 | $15.21 | $15.21 | 0 | — | — |
| 2002-10-02 | $15.21 | $15.21 | 0 | — | — |
| 2002-10-01 | $15.21 | $15.21 | 0 | — | — |
| 2002-09-30 | $15.21 | $15.21 | 0 | — | — |
| 2002-09-27 | $15.21 | $15.21 | 239 | — | — |
| 2002-09-26 | $15.21 | $15.21 | 0 | — | — |
| 2002-09-25 | $15.21 | $15.21 | 0 | — | — |
| 2002-09-24 | $15.21 | $15.21 | 0 | — | — |
| 2002-09-23 | $15.21 | $15.21 | 105 | — | — |
| 2002-09-20 | $15.21 | $15.21 | 142 | — | — |
| 2002-09-19 | $13.31 | $13.31 | 0 | — | — |
| 2002-09-18 | $13.31 | $13.31 | 0 | — | — |
| 2002-09-17 | $13.31 | $13.31 | 0 | — | — |
| 2002-09-16 | $13.31 | $13.31 | 0 | — | — |
| 2002-09-13 | $13.31 | $13.31 | 26 | — | — |
| 2002-09-12 | $15.21 | $15.21 | 0 | — | — |
| 2002-09-11 | $15.21 | $15.21 | 0 | — | — |
| 2002-09-10 | $15.21 | $15.21 | 0 | — | — |
| 2002-09-09 | $15.21 | $15.21 | 0 | — | — |
| 2002-09-06 | $15.21 | $15.21 | 0 | — | — |
| 2002-09-05 | $15.21 | $15.21 | 0 | — | — |
| 2002-09-04 | $15.21 | $15.21 | 153 | — | — |
| 2002-09-03 | $15.21 | $15.21 | 3 | — | — |
| 2002-08-30 | $15.21 | $15.21 | 0 | — | — |
| 2002-08-29 | $15.21 | $15.21 | 0 | — | — |
| 2002-08-28 | $15.21 | $15.21 | 0 | — | — |
| 2002-08-27 | $15.21 | $15.21 | 0 | — | — |
| 2002-08-26 | $15.21 | $15.21 | 0 | — | — |
| 2002-08-23 | $15.21 | $15.21 | 0 | — | — |
| 2002-08-22 | $15.21 | $15.21 | 26 | — | — |
| 2002-08-21 | $17.11 | $17.11 | 0 | — | — |
| 2002-08-20 | $17.11 | $17.11 | 0 | — | — |
| 2002-08-19 | $17.11 | $17.11 | 63 | — | — |
| 2002-08-16 | $13.31 | $13.31 | 301 | — | — |
| 2002-08-15 | $11.41 | $11.41 | 8 | — | — |
| 2002-08-14 | $13.31 | $13.31 | 26 | — | — |
| 2002-08-13 | $9.51 | $9.51 | 21 | — | — |
| 2002-08-12 | $9.51 | $9.51 | 0 | — | — |
| 2002-08-09 | $9.51 | $9.51 | 346 | — | — |
| 2002-08-08 | $13.31 | $13.31 | 0 | — | — |
| 2002-08-07 | $13.31 | $13.31 | 11 | — | — |
| 2002-08-06 | $15.21 | $15.21 | 0 | — | — |
| 2002-08-05 | $15.21 | $15.21 | 0 | — | — |
| 2002-08-02 | $15.21 | $15.21 | 3 | — | — |
| 2002-08-01 | $13.31 | $13.31 | 71 | — | — |
| 2002-07-31 | $15.21 | $15.21 | 21 | — | — |
| 2002-07-30 | $15.21 | $15.21 | 197 | — | — |
| 2002-07-29 | $13.31 | $13.31 | 105 | — | — |
| 2002-07-26 | $17.11 | $17.11 | 29 | — | — |
| 2002-07-25 | $17.11 | $17.11 | 54 | — | — |
| 2002-07-24 | $13.31 | $13.31 | 0 | — | — |
| 2002-07-23 | $13.31 | $13.31 | 195 | — | — |
| 2002-07-22 | $17.11 | $17.11 | 0 | — | — |
| 2002-07-19 | $17.11 | $17.11 | 44 | — | — |
| 2002-07-18 | $17.11 | $17.11 | 2 | — | — |
| 2002-07-17 | $17.11 | $17.11 | 0 | — | — |
| 2002-07-16 | $17.11 | $17.11 | 0 | — | — |
| 2002-07-15 | $17.11 | $17.11 | 0 | — | — |
| 2002-07-12 | $17.11 | $17.11 | 11 | — | — |
| 2002-07-11 | $17.11 | $17.11 | 0 | — | — |
| 2002-07-10 | $17.11 | $17.11 | 0 | — | — |
| 2002-07-09 | $17.11 | $17.11 | 0 | — | — |
| 2002-07-08 | $17.11 | $17.11 | 11 | — | — |
| 2002-07-05 | $20.91 | $20.91 | 26 | — | — |
| 2002-07-03 | $20.91 | $20.91 | 0 | — | — |
| 2002-07-02 | $20.91 | $20.91 | 0 | — | — |
| 2002-07-01 | $20.91 | $20.91 | 177 | — | — |
| 2002-06-28 | $19.01 | $19.01 | 110 | — | — |
| 2002-06-27 | $19.01 | $19.01 | 114 | — | — |
| 2002-06-26 | $17.11 | $17.11 | 0 | — | — |
| 2002-06-25 | $17.11 | $17.11 | 0 | — | — |
| 2002-06-24 | $17.11 | $17.11 | 32 | — | — |
| 2002-06-21 | $11.41 | $11.41 | 0 | — | — |
| 2002-06-20 | $11.41 | $11.41 | 0 | — | — |
| 2002-06-19 | $11.41 | $11.41 | 0 | — | — |
| 2002-06-18 | $11.41 | $11.41 | 0 | — | — |
| 2002-06-17 | $11.41 | $11.41 | 0 | — | — |
| 2002-06-14 | $11.41 | $11.41 | 29 | — | — |
| 2002-06-13 | $17.11 | $17.11 | 0 | — | — |
| 2002-06-12 | $17.11 | $17.11 | 0 | — | — |
| 2002-06-11 | $17.11 | $17.11 | 0 | — | — |
| 2002-06-10 | $17.11 | $17.11 | 1 | — | — |
| 2002-06-07 | $17.11 | $17.11 | 0 | — | — |
| 2002-06-06 | $17.11 | $17.11 | 0 | — | — |
| 2002-06-05 | $17.11 | $17.11 | 0 | — | — |
| 2002-06-04 | $17.11 | $17.11 | 0 | — | — |
| 2002-06-03 | $17.11 | $17.11 | 15 | — | — |
| 2002-05-31 | $13.31 | $13.31 | 0 | — | — |
| 2002-05-30 | $13.31 | $13.31 | 210 | — | — |
| 2002-05-29 | $15.21 | $15.21 | 0 | — | — |
| 2002-05-28 | $15.21 | $15.21 | 79 | — | — |
| 2002-05-24 | $19.01 | $19.01 | 105 | — | — |
| 2002-05-23 | $17.11 | $17.11 | 158 | — | — |
| 2002-05-22 | $9.51 | $9.51 | 363 | — | — |
| 2002-05-21 | $22.81 | $22.81 | 144 | — | — |
| 2002-05-20 | $22.81 | $22.81 | 0 | — | — |
| 2002-05-17 | $22.81 | $22.81 | 11 | — | — |
| 2002-05-16 | $26.62 | $26.62 | 175 | — | — |
| 2002-05-15 | $24.71 | $24.71 | 0 | — | — |
| 2002-05-14 | $24.71 | $24.71 | 198 | — | — |
| 2002-05-13 | $28.52 | $28.52 | 20 | — | — |
| 2002-05-10 | $28.52 | $28.52 | 0 | — | — |
| 2002-05-09 | $28.52 | $28.52 | 5 | — | — |
| 2002-05-08 | $26.62 | $26.62 | 2 | — | — |
| 2002-05-07 | $28.52 | $28.52 | 200 | — | — |
| 2002-05-06 | $30.42 | $30.42 | 26 | — | — |
| 2002-05-03 | $32.32 | $32.32 | 142 | — | — |
| 2002-05-02 | $36.12 | $36.12 | 6 | — | — |
| 2002-05-01 | $32.32 | $32.32 | 26 | — | — |
| 2002-04-30 | $34.22 | $34.22 | 0 | — | — |
| 2002-04-29 | $34.22 | $34.22 | 0 | — | — |
| 2002-04-26 | $34.22 | $34.22 | 183 | — | — |
| 2002-04-25 | $36.12 | $36.12 | 45 | — | — |
| 2002-04-24 | $34.22 | $34.22 | 0 | — | — |
| 2002-04-23 | $34.22 | $34.22 | 42 | — | — |
| 2002-04-22 | $38.02 | $38.02 | 0 | — | — |
| 2002-04-19 | $38.02 | $38.02 | 18 | — | — |
| 2002-04-18 | $38.02 | $38.02 | 11 | — | — |
| 2002-04-17 | $38.02 | $38.02 | 79 | — | — |
| 2002-04-16 | $38.02 | $38.02 | 298 | — | — |
| 2002-04-15 | $34.22 | $34.22 | 154 | — | — |
| 2002-04-12 | $36.12 | $36.12 | 150 | — | — |
| 2002-04-11 | $36.12 | $36.12 | 0 | — | — |
| 2002-04-10 | $36.12 | $36.12 | 0 | — | — |
| 2002-04-09 | $36.12 | $36.12 | 53 | — | — |
| 2002-04-08 | $38.02 | $38.02 | 110 | — | — |
| 2002-04-05 | $36.12 | $36.12 | 16 | — | — |
| 2002-04-04 | $36.12 | $36.12 | 0 | — | — |
| 2002-04-03 | $36.12 | $36.12 | 1 | — | — |
| 2002-04-02 | $36.12 | $36.12 | 11 | — | — |
| 2002-04-01 | $38.02 | $38.02 | 0 | — | — |
| 2002-03-28 | $38.02 | $38.02 | 151 | — | — |
| 2002-03-27 | $32.32 | $32.32 | 0 | — | — |
| 2002-03-26 | $32.32 | $32.32 | 93 | — | — |
| 2002-03-25 | $32.32 | $32.32 | 47 | — | — |
| 2002-03-22 | $38.02 | $38.02 | 95 | — | — |
| 2002-03-21 | $41.83 | $41.83 | 75 | — | — |
| 2002-03-20 | $34.22 | $34.22 | 79 | — | — |
| 2002-03-19 | $30.42 | $30.42 | 63 | — | — |
| 2002-03-18 | $30.42 | $30.42 | 42 | — | — |
| 2002-03-15 | $36.12 | $36.12 | 0 | — | — |
| 2002-03-14 | $36.12 | $36.12 | 8 | — | — |
| 2002-03-13 | $30.42 | $30.42 | 11 | — | — |
| 2002-03-12 | $34.22 | $34.22 | 201 | — | — |
| 2002-03-11 | $36.12 | $36.12 | 111 | — | — |
| 2002-03-08 | $45.63 | $45.63 | 11 | — | — |
| 2002-03-07 | $36.12 | $36.12 | 0 | — | — |
| 2002-03-06 | $36.12 | $36.12 | 0 | — | — |
| 2002-03-05 | $36.12 | $36.12 | 8 | — | — |
| 2002-03-04 | $38.02 | $38.02 | 24 | — | — |
| 2002-03-01 | $47.53 | $47.53 | 6 | — | — |
| 2002-02-28 | $41.83 | $41.83 | 32 | — | — |
| 2002-02-27 | $43.73 | $43.73 | 0 | — | — |
| 2002-02-26 | $43.73 | $43.73 | 0 | — | — |
| 2002-02-25 | $43.73 | $43.73 | 0 | — | — |
| 2002-02-22 | $43.73 | $43.73 | 264 | — | — |
| 2002-02-21 | $41.83 | $41.83 | 158 | — | — |
| 2002-02-20 | $47.53 | $47.53 | 0 | — | — |
| 2002-02-19 | $47.53 | $47.53 | 0 | — | — |
| 2002-02-15 | $47.53 | $47.53 | 26 | — | — |
| 2002-02-14 | $47.53 | $47.53 | 50 | — | — |
| 2002-02-13 | $39.92 | $39.92 | 3 | — | — |
| 2002-02-12 | $47.53 | $47.53 | 0 | — | — |
| 2002-02-11 | $47.53 | $47.53 | 0 | — | — |
| 2002-02-08 | $47.53 | $47.53 | 0 | — | — |
| 2002-02-07 | $47.53 | $47.53 | 189 | — | — |
| 2002-02-06 | $47.53 | $47.53 | 27 | — | — |
| 2002-02-05 | $47.53 | $47.53 | 3 | — | — |
| 2002-02-04 | $66.54 | $66.54 | 0 | — | — |
| 2002-02-01 | $66.54 | $66.54 | 231 | — | — |
| 2002-01-31 | $47.53 | $47.53 | 288 | — | — |
| 2002-01-30 | $49.43 | $49.43 | 42 | — | — |
| 2002-01-29 | $70.34 | $70.34 | 181 | — | — |