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
- 1999-10-18 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 | $14.84 | $14.84 | 4,679 | — | — |
| 2002-12-30 | $14.56 | $14.56 | 3,543 | — | — |
| 2002-12-27 | $16.10 | $16.10 | 3,764 | — | — |
| 2002-12-26 | $16.38 | $16.38 | 1,536 | — | — |
| 2002-12-24 | $16.80 | $16.80 | 707 | — | — |
| 2002-12-23 | $17.22 | $17.22 | 2,636 | — | — |
| 2002-12-20 | $18.76 | $18.76 | 2,229 | — | — |
| 2002-12-19 | $17.36 | $17.36 | 2,464 | — | — |
| 2002-12-18 | $18.76 | $18.76 | 2,721 | — | — |
| 2002-12-17 | $19.46 | $19.46 | 3,264 | — | — |
| 2002-12-16 | $19.04 | $19.04 | 2,400 | — | — |
| 2002-12-13 | $23.52 | $23.52 | 971 | — | — |
| 2002-12-12 | $23.52 | $23.52 | 1,986 | — | — |
| 2002-12-11 | $26.32 | $26.32 | 414 | — | — |
| 2002-12-10 | $26.46 | $26.46 | 693 | — | — |
| 2002-12-09 | $26.74 | $26.74 | 1,014 | — | — |
| 2002-12-06 | $28.00 | $28.00 | 2,507 | — | — |
| 2002-12-05 | $28.00 | $28.00 | 1,771 | — | — |
| 2002-12-04 | $29.68 | $29.68 | 2,807 | — | — |
| 2002-12-03 | $33.46 | $33.46 | 5,686 | — | — |
| 2002-12-02 | $33.46 | $33.46 | 8,950 | — | — |
| 2002-11-29 | $28.70 | $28.70 | 1,300 | — | — |
| 2002-11-27 | $28.70 | $28.70 | 2,136 | — | — |
| 2002-11-26 | $28.00 | $28.00 | 1,736 | — | — |
| 2002-11-25 | $28.28 | $28.28 | 17,079 | — | — |
| 2002-11-22 | $27.30 | $27.30 | 1,093 | — | — |
| 2002-11-21 | $27.86 | $27.86 | 30,571 | — | — |
| 2002-11-20 | $25.76 | $25.76 | 500 | — | — |
| 2002-11-19 | $23.80 | $23.80 | 886 | — | — |
| 2002-11-18 | $25.20 | $25.20 | 814 | — | — |
| 2002-11-15 | $26.04 | $26.04 | 3,436 | — | — |
| 2002-11-14 | $30.52 | $30.52 | 1,750 | — | — |
| 2002-11-13 | $32.20 | $32.20 | 643 | — | — |
| 2002-11-12 | $33.46 | $33.46 | 343 | — | — |
| 2002-11-11 | $31.08 | $31.08 | 1,243 | — | — |
| 2002-11-08 | $32.20 | $32.20 | 1,729 | — | — |
| 2002-11-07 | $29.96 | $29.96 | 2,171 | — | — |
| 2002-11-06 | $33.60 | $33.60 | 27,779 | — | — |
| 2002-11-05 | $33.60 | $33.60 | 3,829 | — | — |
| 2002-11-04 | $36.54 | $36.54 | 14,379 | — | — |
| 2002-11-01 | $25.90 | $25.90 | 3,836 | — | — |
| 2002-10-31 | $22.68 | $22.68 | 2,164 | — | — |
| 2002-10-30 | $23.80 | $23.80 | 586 | — | — |
| 2002-10-29 | $24.64 | $24.64 | 3,979 | — | — |
| 2002-10-28 | $27.30 | $27.30 | 5,264 | — | — |
| 2002-10-25 | $24.22 | $24.22 | 4,507 | — | — |
| 2002-10-24 | $28.00 | $28.00 | 10,150 | — | — |
| 2002-10-23 | $16.24 | $16.24 | 1,114 | — | — |
| 2002-10-22 | $17.64 | $17.64 | 1,807 | — | — |
| 2002-10-21 | $17.64 | $17.64 | 250 | — | — |
| 2002-10-18 | $17.78 | $17.78 | 1,679 | — | — |
| 2002-10-17 | $17.78 | $17.78 | 50,943 | — | — |
| 2002-10-16 | $15.12 | $15.12 | 814 | — | — |
| 2002-10-15 | $16.24 | $16.24 | 3,257 | — | — |
| 2002-10-14 | $16.80 | $16.80 | 31,036 | — | — |
| 2002-10-11 | $12.88 | $12.88 | 24,593 | — | — |
| 2002-10-10 | $20.58 | $20.58 | 4,321 | — | — |
| 2002-10-09 | $20.58 | $20.58 | 2,014 | — | — |
| 2002-10-08 | $21.14 | $21.14 | 1,764 | — | — |
| 2002-10-07 | $27.86 | $27.86 | 1,157 | — | — |
| 2002-10-04 | $29.54 | $29.54 | 5,314 | — | — |
| 2002-10-03 | $31.22 | $31.22 | 7,821 | — | — |
| 2002-10-02 | $30.10 | $30.10 | 1,593 | — | — |
| 2002-10-01 | $33.04 | $33.04 | 621 | — | — |
| 2002-09-30 | $35.00 | $35.00 | 4,464 | — | — |
| 2002-09-27 | $35.00 | $35.00 | 2,357 | — | — |
| 2002-09-26 | $35.14 | $35.14 | 4,379 | — | — |
| 2002-09-25 | $36.40 | $36.40 | 2,007 | — | — |
| 2002-09-24 | $35.00 | $35.00 | 9,014 | — | — |
| 2002-09-23 | $34.30 | $34.30 | 8,150 | — | — |
| 2002-09-20 | $35.70 | $35.70 | 7,564 | — | — |
| 2002-09-19 | $35.70 | $35.70 | 4,800 | — | — |
| 2002-09-18 | $35.70 | $35.70 | 7,707 | — | — |
| 2002-09-17 | $35.84 | $35.84 | 4,621 | — | — |
| 2002-09-16 | $36.40 | $36.40 | 500 | — | — |
| 2002-09-13 | $35.28 | $35.28 | 471 | — | — |
| 2002-09-12 | $35.70 | $35.70 | 96,664 | — | — |
| 2002-09-11 | $35.98 | $35.98 | 800 | — | — |
| 2002-09-10 | $35.84 | $35.84 | 893 | — | — |
| 2002-09-09 | $35.70 | $35.70 | 1,057 | — | — |
| 2002-09-06 | $35.70 | $35.70 | 1,900 | — | — |
| 2002-09-05 | $36.40 | $36.40 | 1,271 | — | — |
| 2002-09-04 | $37.10 | $37.10 | 4,350 | — | — |
| 2002-09-03 | $38.22 | $38.22 | 2,007 | — | — |
| 2002-08-30 | $39.90 | $39.90 | 571 | — | — |
| 2002-08-29 | $36.26 | $36.26 | 293 | — | — |
| 2002-08-28 | $36.68 | $36.68 | 143 | — | — |
| 2002-08-27 | $35.14 | $35.14 | 1,479 | — | — |
| 2002-08-26 | $36.40 | $36.40 | 200 | — | — |
| 2002-08-23 | $35.70 | $35.70 | 2,857 | — | — |
| 2002-08-22 | $36.68 | $36.68 | 1,979 | — | — |
| 2002-08-21 | $37.52 | $37.52 | 1,200 | — | — |
| 2002-08-20 | $36.68 | $36.68 | 5,821 | — | — |
| 2002-08-19 | $37.94 | $37.94 | 5,093 | — | — |
| 2002-08-16 | $36.68 | $36.68 | 914 | — | — |
| 2002-08-15 | $37.66 | $37.66 | 821 | — | — |
| 2002-08-14 | $38.92 | $38.92 | 543 | — | — |
| 2002-08-13 | $35.84 | $35.84 | 3,371 | — | — |
| 2002-08-12 | $36.82 | $36.82 | 7,307 | — | — |
| 2002-08-09 | $41.86 | $41.86 | 5,243 | — | — |
| 2002-08-08 | $39.20 | $39.20 | 8,457 | — | — |
| 2002-08-07 | $36.26 | $36.26 | 3,479 | — | — |
| 2002-08-06 | $33.04 | $33.04 | 6,414 | — | — |
| 2002-08-05 | $35.42 | $35.42 | 2,100 | — | — |
| 2002-08-02 | $35.00 | $35.00 | 779 | — | — |
| 2002-08-01 | $33.60 | $33.60 | 36,507 | — | — |
| 2002-07-31 | $35.98 | $35.98 | 5,464 | — | — |
| 2002-07-30 | $36.40 | $36.40 | 1,414 | — | — |
| 2002-07-29 | $35.00 | $35.00 | 2,257 | — | — |
| 2002-07-26 | $33.88 | $33.88 | 736 | — | — |
| 2002-07-25 | $36.68 | $36.68 | 2,293 | — | — |
| 2002-07-24 | $33.18 | $33.18 | 4,564 | — | — |
| 2002-07-23 | $36.54 | $36.54 | 1,636 | — | — |
| 2002-07-22 | $39.48 | $39.48 | 1,621 | — | — |
| 2002-07-19 | $39.90 | $39.90 | 4,686 | — | — |
| 2002-07-18 | $39.20 | $39.20 | 2,371 | — | — |
| 2002-07-17 | $34.86 | $34.86 | 1,707 | — | — |
| 2002-07-16 | $40.60 | $40.60 | 4,064 | — | — |
| 2002-07-15 | $42.14 | $42.14 | 3,271 | — | — |
| 2002-07-12 | $43.40 | $43.40 | 1,079 | — | — |
| 2002-07-11 | $43.54 | $43.54 | 1,664 | — | — |
| 2002-07-10 | $42.70 | $42.70 | 1,593 | — | — |
| 2002-07-09 | $46.20 | $46.20 | 243 | — | — |
| 2002-07-08 | $48.30 | $48.30 | 571 | — | — |
| 2002-07-05 | $49.70 | $49.70 | 1,464 | — | — |
| 2002-07-03 | $51.10 | $51.10 | 3,871 | — | — |
| 2002-07-02 | $51.80 | $51.80 | 2,507 | — | — |
| 2002-07-01 | $51.80 | $51.80 | 1,829 | — | — |
| 2002-06-28 | $50.82 | $50.82 | 1,029 | — | — |
| 2002-06-27 | $50.68 | $50.68 | 1,514 | — | — |
| 2002-06-26 | $47.04 | $47.04 | 307 | — | — |
| 2002-06-25 | $48.86 | $48.86 | 1,750 | — | — |
| 2002-06-24 | $47.04 | $47.04 | 1,793 | — | — |
| 2002-06-21 | $51.10 | $51.10 | 2,564 | — | — |
| 2002-06-20 | $50.82 | $50.82 | 30,171 | — | — |
| 2002-06-19 | $56.00 | $56.00 | 13,621 | — | — |
| 2002-06-18 | $56.00 | $56.00 | 8,257 | — | — |
| 2002-06-17 | $58.66 | $58.66 | 14,029 | — | — |
| 2002-06-14 | $58.94 | $58.94 | 2,371 | — | — |
| 2002-06-13 | $56.70 | $56.70 | 386 | — | — |
| 2002-06-12 | $57.40 | $57.40 | 1,721 | — | — |
| 2002-06-11 | $58.24 | $58.24 | 1,864 | — | — |
| 2002-06-10 | $54.60 | $54.60 | 1,471 | — | — |
| 2002-06-07 | $54.74 | $54.74 | 3,164 | — | — |
| 2002-06-06 | $56.70 | $56.70 | 1,379 | — | — |
| 2002-06-05 | $62.16 | $62.16 | 850 | — | — |
| 2002-06-04 | $62.86 | $62.86 | 2,050 | — | — |
| 2002-06-03 | $62.72 | $62.72 | 1,486 | — | — |
| 2002-05-31 | $64.12 | $64.12 | 1,393 | — | — |
| 2002-05-30 | $63.00 | $63.00 | 2,764 | — | — |
| 2002-05-29 | $64.12 | $64.12 | 379 | — | — |
| 2002-05-28 | $63.28 | $63.28 | 1,107 | — | — |
| 2002-05-24 | $66.36 | $66.36 | 864 | — | — |
| 2002-05-23 | $66.50 | $66.50 | 1,664 | — | — |
| 2002-05-22 | $67.76 | $67.76 | 421 | — | — |
| 2002-05-21 | $68.18 | $68.18 | 986 | — | — |
| 2002-05-20 | $68.04 | $68.04 | 1,607 | — | — |
| 2002-05-17 | $69.86 | $69.86 | 914 | — | — |
| 2002-05-16 | $68.60 | $68.60 | 2,207 | — | — |
| 2002-05-15 | $69.72 | $69.72 | 12,393 | — | — |
| 2002-05-14 | $69.72 | $69.72 | 7,400 | — | — |
| 2002-05-13 | $68.18 | $68.18 | 1,321 | — | — |
| 2002-05-10 | $64.26 | $64.26 | 2,014 | — | — |
| 2002-05-09 | $69.86 | $69.86 | 2,014 | — | — |
| 2002-05-08 | $70.00 | $70.00 | 6,714 | — | — |
| 2002-05-07 | $67.76 | $67.76 | 4,679 | — | — |
| 2002-05-06 | $67.62 | $67.62 | 1,164 | — | — |
| 2002-05-03 | $70.00 | $70.00 | 3,650 | — | — |
| 2002-05-02 | $70.00 | $70.00 | 2,657 | — | — |
| 2002-05-01 | $70.98 | $70.98 | 10,321 | — | — |
| 2002-04-30 | $70.00 | $70.00 | 3,807 | — | — |
| 2002-04-29 | $70.00 | $70.00 | 11,179 | — | — |
| 2002-04-26 | $69.16 | $69.16 | 2,036 | — | — |
| 2002-04-25 | $70.70 | $70.70 | 10,707 | — | — |
| 2002-04-24 | $68.04 | $68.04 | 4,471 | — | — |
| 2002-04-23 | $69.72 | $69.72 | 5,871 | — | — |
| 2002-04-22 | $71.26 | $71.26 | 2,586 | — | — |
| 2002-04-19 | $70.28 | $70.28 | 2,543 | — | — |
| 2002-04-18 | $71.12 | $71.12 | 16,257 | — | — |
| 2002-04-17 | $70.56 | $70.56 | 11,157 | — | — |
| 2002-04-16 | $72.38 | $72.38 | 60,186 | — | — |
| 2002-04-15 | $68.88 | $68.88 | 2,100 | — | — |
| 2002-04-12 | $66.50 | $66.50 | 836 | — | — |
| 2002-04-11 | $68.04 | $68.04 | 2,621 | — | — |
| 2002-04-10 | $69.86 | $69.86 | 614 | — | — |
| 2002-04-09 | $68.04 | $68.04 | 4,536 | — | — |
| 2002-04-08 | $69.30 | $69.30 | 3,171 | — | — |
| 2002-04-05 | $69.02 | $69.02 | 871 | — | — |
| 2002-04-04 | $70.00 | $70.00 | 1,457 | — | — |
| 2002-04-03 | $68.88 | $68.88 | 2,743 | — | — |
| 2002-04-02 | $70.56 | $70.56 | 9,364 | — | — |
| 2002-04-01 | $69.72 | $69.72 | 1,536 | — | — |
| 2002-03-28 | $69.16 | $69.16 | 3,036 | — | — |
| 2002-03-27 | $68.60 | $68.60 | 1,207 | — | — |
| 2002-03-26 | $69.86 | $69.86 | 4,471 | — | — |
| 2002-03-25 | $69.86 | $69.86 | 3,536 | — | — |
| 2002-03-22 | $69.30 | $69.30 | 37,971 | — | — |
| 2002-03-21 | $66.78 | $66.78 | 1,221 | — | — |
| 2002-03-20 | $66.78 | $66.78 | 2,729 | — | — |
| 2002-03-19 | $68.60 | $68.60 | 3,786 | — | — |
| 2002-03-18 | $67.48 | $67.48 | 5,336 | — | — |
| 2002-03-15 | $66.36 | $66.36 | 4,364 | — | — |
| 2002-03-14 | $64.96 | $64.96 | 6,657 | — | — |
| 2002-03-13 | $70.00 | $70.00 | 4,086 | — | — |
| 2002-03-12 | $70.56 | $70.56 | 2,971 | — | — |
| 2002-03-11 | $71.40 | $71.40 | 8,614 | — | — |
| 2002-03-08 | $69.86 | $69.86 | 6,043 | — | — |
| 2002-03-07 | $68.60 | $68.60 | 13,064 | — | — |
| 2002-03-06 | $72.24 | $72.24 | 14,814 | — | — |
| 2002-03-05 | $75.60 | $75.60 | 69,250 | — | — |
| 2002-03-04 | $59.36 | $59.36 | 2,636 | — | — |
| 2002-03-01 | $59.36 | $59.36 | 1,386 | — | — |
| 2002-02-28 | $56.70 | $56.70 | 1,514 | — | — |
| 2002-02-27 | $59.36 | $59.36 | 1,786 | — | — |
| 2002-02-26 | $59.50 | $59.50 | 2,850 | — | — |
| 2002-02-25 | $59.36 | $59.36 | 3,950 | — | — |
| 2002-02-22 | $57.26 | $57.26 | 1,836 | — | — |
| 2002-02-21 | $58.66 | $58.66 | 2,886 | — | — |
| 2002-02-20 | $56.00 | $56.00 | 6,021 | — | — |
| 2002-02-19 | $57.12 | $57.12 | 2,993 | — | — |
| 2002-02-15 | $57.82 | $57.82 | 23,779 | — | — |
| 2002-02-14 | $57.82 | $57.82 | 12,350 | — | — |
| 2002-02-13 | $60.76 | $60.76 | 3,836 | — | — |
| 2002-02-12 | $62.86 | $62.86 | 2,036 | — | — |
| 2002-02-11 | $63.00 | $63.00 | 4,636 | — | — |
| 2002-02-08 | $63.98 | $63.98 | 1,814 | — | — |
| 2002-02-07 | $67.20 | $67.20 | 2,729 | — | — |
| 2002-02-06 | $62.02 | $62.02 | 7,571 | — | — |
| 2002-02-05 | $66.08 | $66.08 | 4,143 | — | — |
| 2002-02-04 | $69.86 | $69.86 | 2,450 | — | — |
| 2002-02-01 | $68.60 | $68.60 | 3,143 | — | — |
| 2002-01-31 | $76.16 | $76.16 | 4,129 | — | — |
| 2002-01-30 | $73.50 | $73.50 | 5,086 | — | — |
| 2002-01-29 | $73.50 | $73.50 | 5,579 | — | — |
| 2002-01-28 | $72.80 | $72.80 | 12,407 | — | — |
| 2002-01-25 | $70.70 | $70.70 | 8,471 | — | — |
| 2002-01-24 | $73.92 | $73.92 | 12,729 | — | — |
| 2002-01-23 | $70.00 | $70.00 | 7,764 | — | — |
| 2002-01-22 | $70.00 | $70.00 | 11,143 | — | — |
| 2002-01-18 | $73.78 | $73.78 | 6,536 | — | — |
| 2002-01-17 | $71.96 | $71.96 | 3,950 | — | — |
| 2002-01-16 | $72.66 | $72.66 | 6,586 | — | — |
| 2002-01-15 | $74.90 | $74.90 | 8,100 | — | — |
| 2002-01-14 | $77.84 | $77.84 | 11,243 | — | — |
| 2002-01-11 | $83.30 | $83.30 | 11,386 | — | — |
| 2002-01-10 | $83.30 | $83.30 | 52,143 | — | — |
| 2002-01-09 | $75.88 | $75.88 | 22,271 | — | — |
| 2002-01-08 | $74.90 | $74.90 | 13,350 | — | — |
| 2002-01-07 | $70.70 | $70.70 | 11,714 | — | — |
| 2002-01-04 | $67.62 | $67.62 | 764 | — | — |
| 2002-01-03 | $67.20 | $67.20 | 3,150 | — | — |
| 2002-01-02 | $69.02 | $69.02 | 2,243 | — | — |