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
- 1994-12-19 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 | $12.00 | $12.00 | 4,300 | — | — |
| 2002-12-30 | $11.20 | $11.20 | 6,970 | — | — |
| 2002-12-27 | $11.80 | $11.80 | 1,060 | — | — |
| 2002-12-26 | $12.00 | $12.00 | 4,640 | — | — |
| 2002-12-24 | $11.80 | $11.80 | 1,360 | — | — |
| 2002-12-23 | $11.50 | $11.50 | 1,890 | — | — |
| 2002-12-20 | $11.40 | $11.40 | 1,220 | — | — |
| 2002-12-19 | $12.40 | $12.40 | 1,070 | — | — |
| 2002-12-18 | $12.90 | $12.90 | 3,020 | — | — |
| 2002-12-17 | $13.00 | $13.00 | 850 | — | — |
| 2002-12-16 | $12.90 | $12.90 | 620 | — | — |
| 2002-12-13 | $13.00 | $13.00 | 6,680 | — | — |
| 2002-12-12 | $12.80 | $12.80 | 1,830 | — | — |
| 2002-12-11 | $12.70 | $12.70 | 360 | — | — |
| 2002-12-10 | $12.80 | $12.80 | 1,230 | — | — |
| 2002-12-09 | $12.90 | $12.90 | 1,130 | — | — |
| 2002-12-06 | $12.80 | $12.80 | 2,410 | — | — |
| 2002-12-05 | $13.30 | $13.30 | 80 | — | — |
| 2002-12-04 | $12.90 | $12.90 | 2,150 | — | — |
| 2002-12-03 | $13.00 | $13.00 | 480 | — | — |
| 2002-12-02 | $13.50 | $13.50 | 1,510 | — | — |
| 2002-11-29 | $13.00 | $13.00 | 280 | — | — |
| 2002-11-27 | $12.90 | $12.90 | 6,180 | — | — |
| 2002-11-26 | $12.20 | $12.20 | 2,280 | — | — |
| 2002-11-25 | $12.40 | $12.40 | 3,990 | — | — |
| 2002-11-22 | $12.00 | $12.00 | 160 | — | — |
| 2002-11-21 | $12.40 | $12.40 | 2,030 | — | — |
| 2002-11-20 | $12.40 | $12.40 | 6,310 | — | — |
| 2002-11-19 | $12.80 | $12.80 | 680 | — | — |
| 2002-11-18 | $13.30 | $13.30 | 330 | — | — |
| 2002-11-15 | $12.40 | $12.40 | 160 | — | — |
| 2002-11-14 | $12.50 | $12.50 | 440 | — | — |
| 2002-11-13 | $12.80 | $12.80 | 710 | — | — |
| 2002-11-12 | $13.00 | $13.00 | 9,370 | — | — |
| 2002-11-11 | $13.00 | $13.00 | 2,830 | — | — |
| 2002-11-08 | $13.50 | $13.50 | 3,970 | — | — |
| 2002-11-07 | $12.60 | $12.60 | 6,970 | — | — |
| 2002-11-06 | $12.70 | $12.70 | 2,330 | — | — |
| 2002-11-05 | $13.00 | $13.00 | 3,400 | — | — |
| 2002-11-04 | $13.00 | $13.00 | 2,130 | — | — |
| 2002-11-01 | $13.40 | $13.40 | 1,450 | — | — |
| 2002-10-31 | $13.50 | $13.50 | 310 | — | — |
| 2002-10-30 | $13.50 | $13.50 | 20 | — | — |
| 2002-10-29 | $13.00 | $13.00 | 740 | — | — |
| 2002-10-28 | $12.60 | $12.60 | 9,780 | — | — |
| 2002-10-25 | $12.30 | $12.30 | 620 | — | — |
| 2002-10-24 | $12.50 | $12.50 | 3,430 | — | — |
| 2002-10-23 | $12.40 | $12.40 | 430 | — | — |
| 2002-10-22 | $12.30 | $12.30 | 1,060 | — | — |
| 2002-10-21 | $13.10 | $13.10 | 250 | — | — |
| 2002-10-18 | $12.50 | $12.50 | 60 | — | — |
| 2002-10-17 | $12.50 | $12.50 | 0 | — | — |
| 2002-10-16 | $12.50 | $12.50 | 1,160 | — | — |
| 2002-10-15 | $12.30 | $12.30 | 600 | — | — |
| 2002-10-14 | $11.70 | $11.70 | 720 | — | — |
| 2002-10-11 | $11.50 | $11.50 | 5,600 | — | — |
| 2002-10-10 | $12.00 | $12.00 | 1,340 | — | — |
| 2002-10-09 | $12.40 | $12.40 | 4,090 | — | — |
| 2002-10-08 | $15.30 | $15.30 | 1,070 | — | — |
| 2002-10-07 | $15.20 | $15.20 | 840 | — | — |
| 2002-10-04 | $15.90 | $15.90 | 470 | — | — |
| 2002-10-03 | $16.30 | $16.30 | 830 | — | — |
| 2002-10-02 | $16.20 | $16.20 | 1,750 | — | — |
| 2002-10-01 | $16.80 | $16.80 | 740 | — | — |
| 2002-09-30 | $16.80 | $16.80 | 10,200 | — | — |
| 2002-09-27 | $16.80 | $16.80 | 910 | — | — |
| 2002-09-26 | $17.20 | $17.20 | 120 | — | — |
| 2002-09-25 | $17.00 | $17.00 | 90 | — | — |
| 2002-09-24 | $16.50 | $16.50 | 4,630 | — | — |
| 2002-09-23 | $16.40 | $16.40 | 1,320 | — | — |
| 2002-09-20 | $14.90 | $14.90 | 220 | — | — |
| 2002-09-19 | $15.40 | $15.40 | 2,260 | — | — |
| 2002-09-18 | $15.40 | $15.40 | 840 | — | — |
| 2002-09-17 | $14.60 | $14.60 | 2,040 | — | — |
| 2002-09-16 | $14.40 | $14.40 | 7,620 | — | — |
| 2002-09-13 | $18.40 | $18.40 | 300 | — | — |
| 2002-09-12 | $18.90 | $18.90 | 40 | — | — |
| 2002-09-11 | $19.20 | $19.20 | 340 | — | — |
| 2002-09-10 | $19.10 | $19.10 | 150 | — | — |
| 2002-09-09 | $18.20 | $18.20 | 700 | — | — |
| 2002-09-06 | $19.20 | $19.20 | 330 | — | — |
| 2002-09-05 | $19.20 | $19.20 | 640 | — | — |
| 2002-09-04 | $19.40 | $19.40 | 30 | — | — |
| 2002-09-03 | $19.40 | $19.40 | 260 | — | — |
| 2002-08-30 | $19.40 | $19.40 | 1,130 | — | — |
| 2002-08-29 | $20.20 | $20.20 | 1,740 | — | — |
| 2002-08-28 | $20.20 | $20.20 | 1,350 | — | — |
| 2002-08-27 | $20.50 | $20.50 | 350 | — | — |
| 2002-08-26 | $20.40 | $20.40 | 670 | — | — |
| 2002-08-23 | $19.50 | $19.50 | 2,030 | — | — |
| 2002-08-22 | $21.00 | $21.00 | 590 | — | — |
| 2002-08-21 | $20.10 | $20.10 | 510 | — | — |
| 2002-08-20 | $21.10 | $21.10 | 330 | — | — |
| 2002-08-19 | $21.00 | $21.00 | 4,130 | — | — |
| 2002-08-16 | $19.00 | $19.00 | 3,120 | — | — |
| 2002-08-15 | $19.50 | $19.50 | 1,760 | — | — |
| 2002-08-14 | $19.90 | $19.90 | 480 | — | — |
| 2002-08-13 | $19.00 | $19.00 | 4,580 | — | — |
| 2002-08-12 | $17.50 | $17.50 | 1,460 | — | — |
| 2002-08-09 | $17.50 | $17.50 | 1,430 | — | — |
| 2002-08-08 | $17.60 | $17.60 | 1,940 | — | — |
| 2002-08-07 | $18.20 | $18.20 | 100 | — | — |
| 2002-08-06 | $18.50 | $18.50 | 1,620 | — | — |
| 2002-08-05 | $18.80 | $18.80 | 540 | — | — |
| 2002-08-02 | $18.80 | $18.80 | 1,700 | — | — |
| 2002-08-01 | $20.00 | $20.00 | 2,600 | — | — |
| 2002-07-31 | $20.90 | $20.90 | 1,030 | — | — |
| 2002-07-30 | $20.90 | $20.90 | 2,040 | — | — |
| 2002-07-29 | $20.70 | $20.70 | 1,820 | — | — |
| 2002-07-26 | $21.20 | $21.20 | 3,870 | — | — |
| 2002-07-25 | $21.10 | $21.10 | 3,160 | — | — |
| 2002-07-24 | $23.00 | $23.00 | 4,640 | — | — |
| 2002-07-23 | $26.60 | $26.60 | 190 | — | — |
| 2002-07-22 | $26.50 | $26.50 | 530 | — | — |
| 2002-07-19 | $27.20 | $27.20 | 920 | — | — |
| 2002-07-18 | $29.80 | $29.80 | 2,190 | — | — |
| 2002-07-17 | $34.30 | $34.30 | 50 | — | — |
| 2002-07-16 | $34.30 | $34.30 | 1,520 | — | — |
| 2002-07-15 | $32.00 | $32.00 | 250 | — | — |
| 2002-07-12 | $34.80 | $34.80 | 440 | — | — |
| 2002-07-11 | $35.00 | $35.00 | 1,490 | — | — |
| 2002-07-10 | $35.50 | $35.50 | 740 | — | — |
| 2002-07-09 | $35.00 | $35.00 | 440 | — | — |
| 2002-07-08 | $35.60 | $35.60 | 190 | — | — |
| 2002-07-05 | $35.70 | $35.70 | 3,100 | — | — |
| 2002-07-03 | $35.00 | $35.00 | 310 | — | — |
| 2002-07-02 | $37.00 | $37.00 | 1,600 | — | — |
| 2002-07-01 | $37.00 | $37.00 | 130 | — | — |
| 2002-06-28 | $36.00 | $36.00 | 2,340 | — | — |
| 2002-06-27 | $34.00 | $34.00 | 3,580 | — | — |
| 2002-06-26 | $35.90 | $35.90 | 1,010 | — | — |
| 2002-06-25 | $36.90 | $36.90 | 2,670 | — | — |
| 2002-06-24 | $36.00 | $36.00 | 1,080 | — | — |
| 2002-06-21 | $37.10 | $37.10 | 140 | — | — |
| 2002-06-20 | $37.10 | $37.10 | 40 | — | — |
| 2002-06-19 | $38.10 | $38.10 | 450 | — | — |
| 2002-06-18 | $37.90 | $37.90 | 640 | — | — |
| 2002-06-17 | $39.40 | $39.40 | 270 | — | — |
| 2002-06-14 | $38.10 | $38.10 | 3,220 | — | — |
| 2002-06-13 | $39.00 | $39.00 | 1,400 | — | — |
| 2002-06-12 | $40.00 | $40.00 | 880 | — | — |
| 2002-06-11 | $40.40 | $40.40 | 1,310 | — | — |
| 2002-06-10 | $40.40 | $40.40 | 1,970 | — | — |
| 2002-06-07 | $39.00 | $39.00 | 580 | — | — |
| 2002-06-06 | $39.50 | $39.50 | 0 | — | — |
| 2002-06-05 | $39.50 | $39.50 | 450 | — | — |
| 2002-06-04 | $37.50 | $37.50 | 1,220 | — | — |
| 2002-06-03 | $38.80 | $38.80 | 1,240 | — | — |
| 2002-05-31 | $41.00 | $41.00 | 220 | — | — |
| 2002-05-30 | $40.40 | $40.40 | 1,420 | — | — |
| 2002-05-29 | $40.00 | $40.00 | 4,460 | — | — |
| 2002-05-28 | $38.00 | $38.00 | 620 | — | — |
| 2002-05-24 | $38.00 | $38.00 | 170 | — | — |
| 2002-05-23 | $37.50 | $37.50 | 650 | — | — |
| 2002-05-22 | $38.00 | $38.00 | 160 | — | — |
| 2002-05-21 | $37.30 | $37.30 | 190 | — | — |
| 2002-05-20 | $36.50 | $36.50 | 2,890 | — | — |
| 2002-05-17 | $35.50 | $35.50 | 2,240 | — | — |
| 2002-05-16 | $36.50 | $36.50 | 490 | — | — |
| 2002-05-15 | $36.50 | $36.50 | 2,000 | — | — |
| 2002-05-14 | $35.70 | $35.70 | 400 | — | — |
| 2002-05-13 | $37.00 | $37.00 | 7,750 | — | — |
| 2002-05-10 | $38.00 | $38.00 | 5,840 | — | — |
| 2002-05-09 | $38.00 | $38.00 | 2,280 | — | — |
| 2002-05-08 | $36.90 | $36.90 | 580 | — | — |
| 2002-05-07 | $37.50 | $37.50 | 1,090 | — | — |
| 2002-05-06 | $37.70 | $37.70 | 850 | — | — |
| 2002-05-03 | $37.70 | $37.70 | 1,950 | — | — |
| 2002-05-02 | $37.70 | $37.70 | 400 | — | — |
| 2002-05-01 | $37.00 | $37.00 | 50 | — | — |
| 2002-04-30 | $37.50 | $37.50 | 10,870 | — | — |
| 2002-04-29 | $37.50 | $37.50 | 1,310 | — | — |
| 2002-04-26 | $37.40 | $37.40 | 1,220 | — | — |
| 2002-04-25 | $36.80 | $36.80 | 520 | — | — |
| 2002-04-24 | $36.70 | $36.70 | 17,780 | — | — |
| 2002-04-23 | $36.00 | $36.00 | 2,640 | — | — |
| 2002-04-22 | $36.00 | $36.00 | 2,890 | — | — |
| 2002-04-19 | $37.30 | $37.30 | 3,050 | — | — |
| 2002-04-18 | $37.30 | $37.30 | 4,390 | — | — |
| 2002-04-17 | $38.80 | $38.80 | 9,760 | — | — |
| 2002-04-16 | $36.50 | $36.50 | 3,440 | — | — |
| 2002-04-15 | $37.50 | $37.50 | 1,290 | — | — |
| 2002-04-12 | $37.50 | $37.50 | 1,620 | — | — |
| 2002-04-11 | $37.00 | $37.00 | 4,030 | — | — |
| 2002-04-10 | $37.50 | $37.50 | 1,680 | — | — |
| 2002-04-09 | $38.50 | $38.50 | 4,280 | — | — |
| 2002-04-08 | $39.00 | $39.00 | 350 | — | — |
| 2002-04-05 | $39.00 | $39.00 | 4,320 | — | — |
| 2002-04-04 | $39.00 | $39.00 | 510 | — | — |
| 2002-04-03 | $39.00 | $39.00 | 4,830 | — | — |
| 2002-04-02 | $39.50 | $39.50 | 2,550 | — | — |
| 2002-04-01 | $40.50 | $40.50 | 150 | — | — |
| 2002-03-28 | $40.00 | $40.00 | 3,290 | — | — |
| 2002-03-27 | $40.50 | $40.50 | 2,600 | — | — |
| 2002-03-26 | $39.50 | $39.50 | 1,740 | — | — |
| 2002-03-25 | $40.00 | $40.00 | 300 | — | — |
| 2002-03-22 | $40.00 | $40.00 | 1,110 | — | — |
| 2002-03-21 | $38.60 | $38.60 | 3,890 | — | — |
| 2002-03-20 | $39.60 | $39.60 | 870 | — | — |
| 2002-03-19 | $40.00 | $40.00 | 1,450 | — | — |
| 2002-03-18 | $39.00 | $39.00 | 1,560 | — | — |
| 2002-03-15 | $39.00 | $39.00 | 840 | — | — |
| 2002-03-14 | $39.00 | $39.00 | 1,100 | — | — |
| 2002-03-13 | $40.50 | $40.50 | 830 | — | — |
| 2002-03-12 | $39.50 | $39.50 | 360 | — | — |
| 2002-03-11 | $38.50 | $38.50 | 1,610 | — | — |
| 2002-03-08 | $39.40 | $39.40 | 3,360 | — | — |
| 2002-03-07 | $39.50 | $39.50 | 830 | — | — |
| 2002-03-06 | $39.50 | $39.50 | 1,260 | — | — |
| 2002-03-05 | $40.50 | $40.50 | 2,030 | — | — |
| 2002-03-04 | $38.50 | $38.50 | 490 | — | — |
| 2002-03-01 | $40.00 | $40.00 | 200 | — | — |
| 2002-02-28 | $40.50 | $40.50 | 300 | — | — |
| 2002-02-27 | $39.00 | $39.00 | 290 | — | — |
| 2002-02-26 | $38.20 | $38.20 | 1,130 | — | — |
| 2002-02-25 | $40.00 | $40.00 | 2,370 | — | — |
| 2002-02-22 | $38.00 | $38.00 | 5,320 | — | — |
| 2002-02-21 | $40.00 | $40.00 | 1,130 | — | — |
| 2002-02-20 | $40.00 | $40.00 | 540 | — | — |
| 2002-02-19 | $40.30 | $40.30 | 140 | — | — |
| 2002-02-15 | $40.20 | $40.20 | 80 | — | — |
| 2002-02-14 | $40.00 | $40.00 | 140 | — | — |
| 2002-02-13 | $40.10 | $40.10 | 390 | — | — |
| 2002-02-12 | $40.30 | $40.30 | 400 | — | — |
| 2002-02-11 | $43.90 | $43.90 | 1,610 | — | — |
| 2002-02-08 | $41.50 | $41.50 | 180 | — | — |
| 2002-02-07 | $42.00 | $42.00 | 3,520 | — | — |
| 2002-02-06 | $42.50 | $42.50 | 4,060 | — | — |
| 2002-02-05 | $44.00 | $44.00 | 350 | — | — |
| 2002-02-04 | $43.80 | $43.80 | 200 | — | — |
| 2002-02-01 | $42.50 | $42.50 | 760 | — | — |
| 2002-01-31 | $42.50 | $42.50 | 2,020 | — | — |
| 2002-01-30 | $42.00 | $42.00 | 180 | — | — |
| 2002-01-29 | $43.80 | $43.80 | 450 | — | — |
| 2002-01-28 | $42.30 | $42.30 | 2,660 | — | — |
| 2002-01-25 | $47.00 | $47.00 | 1,010 | — | — |
| 2002-01-24 | $47.00 | $47.00 | 380 | — | — |
| 2002-01-23 | $48.00 | $48.00 | 450 | — | — |
| 2002-01-22 | $48.00 | $48.00 | 200 | — | — |
| 2002-01-18 | $47.50 | $47.50 | 790 | — | — |
| 2002-01-17 | $47.90 | $47.90 | 670 | — | — |
| 2002-01-16 | $48.00 | $48.00 | 1,840 | — | — |
| 2002-01-15 | $47.90 | $47.90 | 510 | — | — |
| 2002-01-14 | $46.00 | $46.00 | 1,880 | — | — |
| 2002-01-11 | $47.10 | $47.10 | 900 | — | — |
| 2002-01-10 | $48.00 | $48.00 | 2,370 | — | — |
| 2002-01-09 | $49.50 | $49.50 | 1,990 | — | — |
| 2002-01-08 | $49.30 | $49.30 | 9,160 | — | — |
| 2002-01-07 | $48.50 | $48.50 | 3,110 | — | — |
| 2002-01-04 | $49.50 | $49.50 | 3,070 | — | — |
| 2002-01-03 | $47.00 | $47.00 | 3,060 | — | — |
| 2002-01-02 | $45.00 | $45.00 | 1,400 | — | — |