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
- 1988-10-24 to 2026-09-03
- 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 | $9.40 | $39.90 | 12,700 | — | — |
| 2002-12-30 | $9.15 | $38.84 | 3,300 | — | — |
| 2002-12-27 | $9.06 | $38.46 | 9,000 | — | — |
| 2002-12-26 | $9.35 | $38.84 | 2,600 | — | — |
| 2002-12-24 | $9.26 | $38.47 | 1,400 | — | — |
| 2002-12-23 | $9.30 | $38.63 | 1,000 | — | — |
| 2002-12-20 | $9.28 | $38.55 | 5,400 | — | — |
| 2002-12-19 | $9.26 | $38.47 | 5,700 | — | — |
| 2002-12-18 | $9.21 | $38.26 | 13,300 | — | — |
| 2002-12-17 | $9.20 | $38.22 | 16,300 | — | — |
| 2002-12-16 | $9.40 | $39.05 | 2,800 | — | — |
| 2002-12-13 | $9.50 | $39.46 | 2,300 | — | — |
| 2002-12-12 | $9.60 | $39.88 | 3,700 | — | — |
| 2002-12-11 | $9.60 | $39.88 | 10,000 | — | — |
| 2002-12-10 | $9.75 | $40.50 | 1,800 | — | — |
| 2002-12-09 | $9.60 | $39.88 | 5,500 | — | — |
| 2002-12-06 | $9.55 | $39.67 | 4,100 | — | — |
| 2002-12-05 | $9.31 | $38.67 | 5,300 | — | — |
| 2002-12-04 | $9.55 | $39.67 | 3,600 | — | — |
| 2002-12-03 | $9.52 | $39.55 | 7,900 | — | — |
| 2002-12-02 | $9.65 | $40.09 | 8,900 | — | — |
| 2002-11-29 | $9.60 | $39.88 | 3,000 | — | — |
| 2002-11-27 | $9.60 | $39.88 | 1,600 | — | — |
| 2002-11-26 | $9.55 | $39.67 | 3,800 | — | — |
| 2002-11-25 | $9.52 | $39.55 | 2,300 | — | — |
| 2002-11-22 | $9.57 | $39.76 | 1,100 | — | — |
| 2002-11-21 | $9.62 | $39.96 | 3,300 | — | — |
| 2002-11-20 | $9.65 | $40.09 | 1,900 | — | — |
| 2002-11-19 | $9.60 | $39.88 | 4,400 | — | — |
| 2002-11-18 | $9.45 | $39.26 | 6,600 | — | — |
| 2002-11-15 | $9.65 | $40.09 | 8,300 | — | — |
| 2002-11-14 | $9.55 | $39.67 | 1,600 | — | — |
| 2002-11-13 | $9.60 | $39.88 | 13,900 | — | — |
| 2002-11-12 | $9.25 | $38.43 | 6,900 | — | — |
| 2002-11-11 | $9.29 | $38.59 | 5,500 | — | — |
| 2002-11-08 | $9.21 | $38.26 | 4,200 | — | — |
| 2002-11-07 | $9.30 | $38.63 | 1,100 | — | — |
| 2002-11-06 | $9.30 | $38.63 | 6,700 | — | — |
| 2002-11-05 | $9.42 | $39.13 | 7,500 | — | — |
| 2002-11-04 | $9.57 | $39.76 | 2,000 | — | — |
| 2002-11-01 | $9.71 | $40.34 | 7,200 | — | — |
| 2002-10-31 | $9.56 | $39.71 | 1,700 | — | — |
| 2002-10-30 | $9.63 | $40.00 | 3,600 | — | — |
| 2002-10-29 | $9.57 | $39.76 | 400 | — | — |
| 2002-10-28 | $9.76 | $39.71 | 2,200 | — | — |
| 2002-10-25 | $9.78 | $39.79 | 7,200 | — | — |
| 2002-10-24 | $9.82 | $39.96 | 700 | — | — |
| 2002-10-23 | $9.85 | $40.08 | 600 | — | — |
| 2002-10-22 | $9.73 | $39.59 | 400 | — | — |
| 2002-10-21 | $9.80 | $39.88 | 7,000 | — | — |
| 2002-10-18 | $9.65 | $39.27 | 1,800 | — | — |
| 2002-10-17 | $9.75 | $39.67 | 4,100 | — | — |
| 2002-10-16 | $9.90 | $40.28 | 20,300 | — | — |
| 2002-10-15 | $9.80 | $39.88 | 2,800 | — | — |
| 2002-10-14 | $9.75 | $39.67 | 1,700 | — | — |
| 2002-10-11 | $9.85 | $40.08 | 3,100 | — | — |
| 2002-10-10 | $9.70 | $39.47 | 1,400 | — | — |
| 2002-10-09 | $9.80 | $39.88 | 6,500 | — | — |
| 2002-10-08 | $9.80 | $39.88 | 8,000 | — | — |
| 2002-10-07 | $9.91 | $40.32 | 7,300 | — | — |
| 2002-10-04 | $9.95 | $40.49 | 500 | — | — |
| 2002-10-03 | $9.95 | $40.49 | 7,600 | — | — |
| 2002-10-02 | $9.90 | $40.28 | 16,900 | — | — |
| 2002-10-01 | $9.88 | $40.20 | 4,200 | — | — |
| 2002-09-30 | $9.88 | $40.20 | 3,800 | — | — |
| 2002-09-27 | $10.06 | $40.93 | 500 | — | — |
| 2002-09-26 | $10.10 | $41.10 | 8,000 | — | — |
| 2002-09-25 | $9.86 | $40.12 | 11,900 | — | — |
| 2002-09-24 | $10.05 | $40.89 | 8,200 | — | — |
| 2002-09-23 | $10.05 | $40.89 | 6,900 | — | — |
| 2002-09-20 | $10.14 | $41.26 | 9,800 | — | — |
| 2002-09-19 | $10.15 | $41.30 | 5,600 | — | — |
| 2002-09-18 | $10.35 | $42.11 | 3,200 | — | — |
| 2002-09-17 | $10.25 | $41.71 | 5,300 | — | — |
| 2002-09-16 | $10.30 | $41.91 | 17,000 | — | — |
| 2002-09-13 | $10.20 | $41.50 | 5,900 | — | — |
| 2002-09-12 | $10.40 | $42.32 | 3,800 | — | — |
| 2002-09-11 | $10.30 | $41.91 | 3,800 | — | — |
| 2002-09-10 | $10.32 | $41.99 | 2,500 | — | — |
| 2002-09-09 | $10.35 | $42.11 | 3,200 | — | — |
| 2002-09-06 | $10.45 | $42.52 | 9,500 | — | — |
| 2002-09-05 | $10.25 | $41.71 | 5,600 | — | — |
| 2002-09-04 | $10.25 | $41.71 | 5,000 | — | — |
| 2002-09-03 | $10.40 | $42.32 | 3,000 | — | — |
| 2002-08-30 | $10.40 | $42.32 | 9,200 | — | — |
| 2002-08-29 | $10.15 | $41.30 | 11,600 | — | — |
| 2002-08-28 | $10.10 | $41.10 | 1,600 | — | — |
| 2002-08-27 | $10.20 | $41.50 | 2,200 | — | — |
| 2002-08-26 | $10.15 | $41.30 | 10,400 | — | — |
| 2002-08-23 | $10.15 | $41.30 | 1,300 | — | — |
| 2002-08-22 | $10.23 | $41.63 | 1,000 | — | — |
| 2002-08-21 | $10.20 | $41.50 | 3,000 | — | — |
| 2002-08-20 | $10.30 | $41.91 | 5,900 | — | — |
| 2002-08-19 | $10.15 | $41.30 | 11,700 | — | — |
| 2002-08-16 | $10.45 | $42.52 | 1,600 | — | — |
| 2002-08-15 | $10.45 | $42.52 | 10,200 | — | — |
| 2002-08-14 | $10.30 | $41.91 | 9,700 | — | — |
| 2002-08-13 | $10.34 | $42.07 | 12,200 | — | — |
| 2002-08-12 | $10.05 | $40.89 | 1,600 | — | — |
| 2002-08-09 | $10.10 | $41.10 | 14,800 | — | — |
| 2002-08-08 | $9.90 | $40.28 | 5,000 | — | — |
| 2002-08-07 | $10.20 | $41.50 | 7,700 | — | — |
| 2002-08-06 | $9.96 | $40.53 | 3,400 | — | — |
| 2002-08-05 | $9.90 | $40.28 | 10,300 | — | — |
| 2002-08-02 | $10.10 | $41.10 | 12,600 | — | — |
| 2002-08-01 | $10.00 | $40.69 | 6,000 | — | — |
| 2002-07-31 | $10.15 | $41.30 | 10,100 | — | — |
| 2002-07-30 | $9.83 | $40.00 | 1,900 | — | — |
| 2002-07-29 | $10.09 | $40.16 | 7,500 | — | — |
| 2002-07-26 | $10.00 | $39.80 | 3,900 | — | — |
| 2002-07-25 | $10.00 | $39.80 | 600 | — | — |
| 2002-07-24 | $9.92 | $39.48 | 9,900 | — | — |
| 2002-07-23 | $10.10 | $40.20 | 7,100 | — | — |
| 2002-07-22 | $10.13 | $40.32 | 11,900 | — | — |
| 2002-07-19 | $10.05 | $40.00 | 9,200 | — | — |
| 2002-07-18 | $10.15 | $40.40 | 6,800 | — | — |
| 2002-07-17 | $10.20 | $40.60 | 5,900 | — | — |
| 2002-07-16 | $10.15 | $40.40 | 5,400 | — | — |
| 2002-07-15 | $10.15 | $40.40 | 6,100 | — | — |
| 2002-07-12 | $10.19 | $40.56 | 6,000 | — | — |
| 2002-07-11 | $10.28 | $40.92 | 1,900 | — | — |
| 2002-07-10 | $10.20 | $40.60 | 14,600 | — | — |
| 2002-07-09 | $10.32 | $41.08 | 11,600 | — | — |
| 2002-07-08 | $10.39 | $41.36 | 1,400 | — | — |
| 2002-07-05 | $10.30 | $41.00 | 2,500 | — | — |
| 2002-07-03 | $10.27 | $40.88 | 4,500 | — | — |
| 2002-07-02 | $10.40 | $41.39 | 11,100 | — | — |
| 2002-07-01 | $10.35 | $41.20 | 4,200 | — | — |
| 2002-06-28 | $10.40 | $41.39 | 7,400 | — | — |
| 2002-06-27 | $10.30 | $41.00 | 29,200 | — | — |
| 2002-06-26 | $10.40 | $41.39 | 11,100 | — | — |
| 2002-06-25 | $10.30 | $41.00 | 24,700 | — | — |
| 2002-06-24 | $10.30 | $41.00 | 3,400 | — | — |
| 2002-06-21 | $10.35 | $41.20 | 4,400 | — | — |
| 2002-06-20 | $10.50 | $41.79 | 8,600 | — | — |
| 2002-06-19 | $10.45 | $41.59 | 8,800 | — | — |
| 2002-06-18 | $10.35 | $41.20 | 2,200 | — | — |
| 2002-06-17 | $10.40 | $41.39 | 14,000 | — | — |
| 2002-06-14 | $10.15 | $40.40 | 5,500 | — | — |
| 2002-06-13 | $10.15 | $40.40 | 13,100 | — | — |
| 2002-06-12 | $10.40 | $41.39 | 14,400 | — | — |
| 2002-06-11 | $10.42 | $41.47 | 9,600 | — | — |
| 2002-06-10 | $10.55 | $41.99 | 6,200 | — | — |
| 2002-06-07 | $10.50 | $41.79 | 3,000 | — | — |
| 2002-06-06 | $10.55 | $41.99 | 8,100 | — | — |
| 2002-06-05 | $10.50 | $41.79 | 7,500 | — | — |
| 2002-06-04 | $10.26 | $40.84 | 8,900 | — | — |
| 2002-06-03 | $10.60 | $42.19 | 3,200 | — | — |
| 2002-05-31 | $10.55 | $41.99 | 9,200 | — | — |
| 2002-05-30 | $10.60 | $42.19 | 21,100 | — | — |
| 2002-05-29 | $10.44 | $41.55 | 21,300 | — | — |
| 2002-05-28 | $10.25 | $40.80 | 2,700 | — | — |
| 2002-05-24 | $10.16 | $40.44 | 6,500 | — | — |
| 2002-05-23 | $10.20 | $40.60 | 3,400 | — | — |
| 2002-05-22 | $10.25 | $40.80 | 12,700 | — | — |
| 2002-05-21 | $10.35 | $41.20 | 10,600 | — | — |
| 2002-05-20 | $10.32 | $41.08 | 1,800 | — | — |
| 2002-05-17 | $10.30 | $41.00 | 5,600 | — | — |
| 2002-05-16 | $10.35 | $41.20 | 22,400 | — | — |
| 2002-05-15 | $10.35 | $41.20 | 10,200 | — | — |
| 2002-05-14 | $10.30 | $41.00 | 18,100 | — | — |
| 2002-05-13 | $10.30 | $41.00 | 6,200 | — | — |
| 2002-05-10 | $10.15 | $40.40 | 3,600 | — | — |
| 2002-05-09 | $10.05 | $40.00 | 5,900 | — | — |
| 2002-05-08 | $9.85 | $39.21 | 14,500 | — | — |
| 2002-05-07 | $10.00 | $39.80 | 15,700 | — | — |
| 2002-05-06 | $10.10 | $40.20 | 18,500 | — | — |
| 2002-05-03 | $10.10 | $40.20 | 13,700 | — | — |
| 2002-05-02 | $10.12 | $40.28 | 8,100 | — | — |
| 2002-05-01 | $10.20 | $40.60 | 11,800 | — | — |
| 2002-04-30 | $10.40 | $40.44 | 22,800 | — | — |
| 2002-04-29 | $10.33 | $40.17 | 18,000 | — | — |
| 2002-04-26 | $10.25 | $39.86 | 11,200 | — | — |
| 2002-04-25 | $10.12 | $39.35 | 6,000 | — | — |
| 2002-04-24 | $10.10 | $39.27 | 21,300 | — | — |
| 2002-04-23 | $10.00 | $38.88 | 11,900 | — | — |
| 2002-04-22 | $9.97 | $38.77 | 8,100 | — | — |
| 2002-04-19 | $10.05 | $39.08 | 5,000 | — | — |
| 2002-04-18 | $9.90 | $38.50 | 2,500 | — | — |
| 2002-04-17 | $9.92 | $38.57 | 5,000 | — | — |
| 2002-04-16 | $9.90 | $38.50 | 12,400 | — | — |
| 2002-04-15 | $9.79 | $38.07 | 2,800 | — | — |
| 2002-04-12 | $9.90 | $38.50 | 6,100 | — | — |
| 2002-04-11 | $9.65 | $37.52 | 4,300 | — | — |
| 2002-04-10 | $9.72 | $37.80 | 4,400 | — | — |
| 2002-04-09 | $9.70 | $37.72 | 8,000 | — | — |
| 2002-04-08 | $9.72 | $37.80 | 3,800 | — | — |
| 2002-04-05 | $9.75 | $37.91 | 20,200 | — | — |
| 2002-04-04 | $9.93 | $38.61 | 3,000 | — | — |
| 2002-04-03 | $10.00 | $38.88 | 4,700 | — | — |
| 2002-04-02 | $9.84 | $38.26 | 7,200 | — | — |
| 2002-04-01 | $9.90 | $38.50 | 5,100 | — | — |
| 2002-03-28 | $9.80 | $38.11 | 3,900 | — | — |
| 2002-03-27 | $9.70 | $37.72 | 7,800 | — | — |
| 2002-03-26 | $9.75 | $37.91 | 8,500 | — | — |
| 2002-03-25 | $9.90 | $38.50 | 9,100 | — | — |
| 2002-03-22 | $9.75 | $37.91 | 6,200 | — | — |
| 2002-03-21 | $9.55 | $37.13 | 21,600 | — | — |
| 2002-03-20 | $9.80 | $38.11 | 8,500 | — | — |
| 2002-03-19 | $9.93 | $38.61 | 2,500 | — | — |
| 2002-03-18 | $9.90 | $38.50 | 10,700 | — | — |
| 2002-03-15 | $10.00 | $38.88 | 11,500 | — | — |
| 2002-03-14 | $10.00 | $38.88 | 2,000 | — | — |
| 2002-03-13 | $9.95 | $38.69 | 5,100 | — | — |
| 2002-03-12 | $9.93 | $38.61 | 3,600 | — | — |
| 2002-03-11 | $10.00 | $38.88 | 1,600 | — | — |
| 2002-03-08 | $10.00 | $38.88 | 7,600 | — | — |
| 2002-03-07 | $9.95 | $38.69 | 7,300 | — | — |
| 2002-03-06 | $10.00 | $38.88 | 3,400 | — | — |
| 2002-03-05 | $9.95 | $38.69 | 2,300 | — | — |
| 2002-03-04 | $10.00 | $38.88 | 16,300 | — | — |
| 2002-03-01 | $9.84 | $38.26 | 3,600 | — | — |
| 2002-02-28 | $9.90 | $38.50 | 6,900 | — | — |
| 2002-02-27 | $9.85 | $38.30 | 1,600 | — | — |
| 2002-02-26 | $9.75 | $37.91 | 7,300 | — | — |
| 2002-02-25 | $9.79 | $38.07 | 11,400 | — | — |
| 2002-02-22 | $9.84 | $38.26 | 2,700 | — | — |
| 2002-02-21 | $9.80 | $38.11 | 5,900 | — | — |
| 2002-02-20 | $9.85 | $38.30 | 1,900 | — | — |
| 2002-02-19 | $9.83 | $38.22 | 4,000 | — | — |
| 2002-02-15 | $9.80 | $38.11 | 5,900 | — | — |
| 2002-02-14 | $9.70 | $37.72 | 3,300 | — | — |
| 2002-02-13 | $9.73 | $37.83 | 3,200 | — | — |
| 2002-02-12 | $9.60 | $37.33 | 4,800 | — | — |
| 2002-02-11 | $9.72 | $37.80 | 4,400 | — | — |
| 2002-02-08 | $9.65 | $37.52 | 4,200 | — | — |
| 2002-02-07 | $9.45 | $36.75 | 9,100 | — | — |
| 2002-02-06 | $9.53 | $37.06 | 8,400 | — | — |
| 2002-02-05 | $9.70 | $37.72 | 12,300 | — | — |
| 2002-02-04 | $9.60 | $37.33 | 2,000 | — | — |
| 2002-02-01 | $9.60 | $37.33 | 7,200 | — | — |
| 2002-01-31 | $9.60 | $37.33 | 3,800 | — | — |
| 2002-01-30 | $9.65 | $37.52 | 7,600 | — | — |
| 2002-01-29 | $9.58 | $37.25 | 9,000 | — | — |
| 2002-01-28 | $9.57 | $37.21 | 2,600 | — | — |
| 2002-01-25 | $9.50 | $36.94 | 6,100 | — | — |
| 2002-01-24 | $9.35 | $36.36 | 9,700 | — | — |
| 2002-01-23 | $9.40 | $36.55 | 4,300 | — | — |
| 2002-01-22 | $9.30 | $36.16 | 8,700 | — | — |
| 2002-01-18 | $9.40 | $36.55 | 5,000 | — | — |
| 2002-01-17 | $9.25 | $35.97 | 10,800 | — | — |
| 2002-01-16 | $9.38 | $36.47 | 22,300 | — | — |
| 2002-01-15 | $9.45 | $36.75 | 21,400 | — | — |
| 2002-01-14 | $9.35 | $36.36 | 30,300 | — | — |
| 2002-01-11 | $9.30 | $36.16 | 11,800 | — | — |
| 2002-01-10 | $9.24 | $35.93 | 4,600 | — | — |
| 2002-01-09 | $9.16 | $35.62 | 6,900 | — | — |
| 2002-01-08 | $9.17 | $35.66 | 600 | — | — |
| 2002-01-07 | $9.15 | $35.58 | 3,200 | — | — |
| 2002-01-04 | $9.24 | $35.93 | 5,300 | — | — |
| 2002-01-03 | $9.24 | $35.93 | 5,500 | — | — |
| 2002-01-02 | $9.25 | $35.97 | 8,900 | — | — |