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
- 1999-10-19 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 | $14.16 | $14.16 | 5,733 | — | — |
| 2002-12-30 | $13.86 | $13.86 | 6,383 | — | — |
| 2002-12-27 | $16.02 | $16.02 | 8,817 | — | — |
| 2002-12-26 | $15.18 | $15.18 | 10,450 | — | — |
| 2002-12-24 | $12.48 | $12.48 | 4,650 | — | — |
| 2002-12-23 | $14.10 | $14.10 | 2,767 | — | — |
| 2002-12-20 | $15.48 | $15.48 | 1,483 | — | — |
| 2002-12-19 | $15.36 | $15.36 | 2,467 | — | — |
| 2002-12-18 | $15.84 | $15.84 | 2,900 | — | — |
| 2002-12-17 | $16.14 | $16.14 | 3,767 | — | — |
| 2002-12-16 | $15.54 | $15.54 | 2,783 | — | — |
| 2002-12-13 | $15.24 | $15.24 | 2,100 | — | — |
| 2002-12-12 | $15.90 | $15.90 | 6,850 | — | — |
| 2002-12-11 | $16.08 | $16.08 | 6,133 | — | — |
| 2002-12-10 | $15.18 | $15.18 | 7,400 | — | — |
| 2002-12-09 | $15.30 | $15.30 | 4,317 | — | — |
| 2002-12-06 | $16.50 | $16.50 | 8,417 | — | — |
| 2002-12-05 | $16.50 | $16.50 | 5,183 | — | — |
| 2002-12-04 | $16.02 | $16.02 | 13,617 | — | — |
| 2002-12-03 | $17.28 | $17.28 | 24,217 | — | — |
| 2002-12-02 | $19.92 | $19.92 | 23,733 | — | — |
| 2002-11-29 | $22.32 | $22.32 | 14,033 | — | — |
| 2002-11-27 | $24.18 | $24.18 | 55,967 | — | — |
| 2002-11-26 | $22.68 | $22.68 | 77,783 | — | — |
| 2002-11-25 | $20.28 | $20.28 | 35,433 | — | — |
| 2002-11-22 | $12.18 | $12.18 | 10,050 | — | — |
| 2002-11-21 | $10.14 | $10.14 | 5,733 | — | — |
| 2002-11-20 | $9.96 | $9.96 | 2,350 | — | — |
| 2002-11-19 | $10.74 | $10.74 | 20,117 | — | — |
| 2002-11-18 | $11.70 | $11.70 | 18,267 | — | — |
| 2002-11-15 | $7.26 | $7.26 | 3,783 | — | — |
| 2002-11-14 | $7.20 | $7.20 | 2,000 | — | — |
| 2002-11-13 | $7.32 | $7.32 | 750 | — | — |
| 2002-11-12 | $7.26 | $7.26 | 3,133 | — | — |
| 2002-11-11 | $7.20 | $7.20 | 3,783 | — | — |
| 2002-11-08 | $7.74 | $7.74 | 1,233 | — | — |
| 2002-11-07 | $7.56 | $7.56 | 4,333 | — | — |
| 2002-11-06 | $7.50 | $7.50 | 5,050 | — | — |
| 2002-11-05 | $7.56 | $7.56 | 7,733 | — | — |
| 2002-11-04 | $7.62 | $7.62 | 14,183 | — | — |
| 2002-11-01 | $6.84 | $6.84 | 1,567 | — | — |
| 2002-10-31 | $6.36 | $6.36 | 1,667 | — | — |
| 2002-10-30 | $6.96 | $6.96 | 2,183 | — | — |
| 2002-10-29 | $6.48 | $6.48 | 4,450 | — | — |
| 2002-10-28 | $6.60 | $6.60 | 7,017 | — | — |
| 2002-10-25 | $7.08 | $7.08 | 6,000 | — | — |
| 2002-10-24 | $7.38 | $7.38 | 8,850 | — | — |
| 2002-10-23 | $7.62 | $7.62 | 617 | — | — |
| 2002-10-22 | $7.68 | $7.68 | 1,567 | — | — |
| 2002-10-21 | $7.62 | $7.62 | 983 | — | — |
| 2002-10-18 | $7.74 | $7.74 | 3,133 | — | — |
| 2002-10-17 | $7.68 | $7.68 | 2,383 | — | — |
| 2002-10-16 | $7.20 | $7.20 | 367 | — | — |
| 2002-10-15 | $7.20 | $7.20 | 1,300 | — | — |
| 2002-10-14 | $6.84 | $6.84 | 1,800 | — | — |
| 2002-10-11 | $6.84 | $6.84 | 6,917 | — | — |
| 2002-10-10 | $6.72 | $6.72 | 2,533 | — | — |
| 2002-10-09 | $7.32 | $7.32 | 10,450 | — | — |
| 2002-10-08 | $7.32 | $7.32 | 7,200 | — | — |
| 2002-10-07 | $7.44 | $7.44 | 2,233 | — | — |
| 2002-10-04 | $9.60 | $9.60 | 7,900 | — | — |
| 2002-10-03 | $9.60 | $9.60 | 1,400 | — | — |
| 2002-10-02 | $9.90 | $9.90 | 5,833 | — | — |
| 2002-10-01 | $10.80 | $10.80 | 12,567 | — | — |
| 2002-09-30 | $6.42 | $6.42 | 6,000 | — | — |
| 2002-09-27 | $6.48 | $6.48 | 8,917 | — | — |
| 2002-09-26 | $6.60 | $6.60 | 4,433 | — | — |
| 2002-09-25 | $6.72 | $6.72 | 3,783 | — | — |
| 2002-09-24 | $8.52 | $8.52 | 1,533 | — | — |
| 2002-09-23 | $10.08 | $10.08 | 5,079 | — | — |
| 2002-09-20 | $11.04 | $11.04 | 1,558 | — | — |
| 2002-09-19 | $12.00 | $12.00 | 542 | — | — |
| 2002-09-18 | $12.00 | $12.00 | 588 | — | — |
| 2002-09-17 | $12.96 | $12.96 | 517 | — | — |
| 2002-09-16 | $12.24 | $12.24 | 1,913 | — | — |
| 2002-09-13 | $14.16 | $14.16 | 708 | — | — |
| 2002-09-12 | $13.20 | $13.20 | 1,054 | — | — |
| 2002-09-11 | $13.68 | $13.68 | 158 | — | — |
| 2002-09-10 | $13.44 | $13.44 | 775 | — | — |
| 2002-09-09 | $13.44 | $13.44 | 638 | — | — |
| 2002-09-06 | $13.92 | $13.92 | 646 | — | — |
| 2002-09-05 | $13.20 | $13.20 | 729 | — | — |
| 2002-09-04 | $13.44 | $13.44 | 1,721 | — | — |
| 2002-09-03 | $14.40 | $14.40 | 1,596 | — | — |
| 2002-08-30 | $15.12 | $15.12 | 2,946 | — | — |
| 2002-08-29 | $13.68 | $13.68 | 1,150 | — | — |
| 2002-08-28 | $14.88 | $14.88 | 2,254 | — | — |
| 2002-08-27 | $15.12 | $15.12 | 842 | — | — |
| 2002-08-26 | $15.12 | $15.12 | 1,833 | — | — |
| 2002-08-23 | $16.80 | $16.80 | 1,883 | — | — |
| 2002-08-22 | $16.56 | $16.56 | 1,150 | — | — |
| 2002-08-21 | $16.56 | $16.56 | 3,192 | — | — |
| 2002-08-20 | $16.32 | $16.32 | 1,083 | — | — |
| 2002-08-19 | $16.80 | $16.80 | 8,133 | — | — |
| 2002-08-16 | $14.40 | $14.40 | 2,333 | — | — |
| 2002-08-15 | $13.44 | $13.44 | 1,050 | — | — |
| 2002-08-14 | $12.72 | $12.72 | 954 | — | — |
| 2002-08-13 | $12.48 | $12.48 | 663 | — | — |
| 2002-08-12 | $13.20 | $13.20 | 2,404 | — | — |
| 2002-08-09 | $13.68 | $13.68 | 5,963 | — | — |
| 2002-08-08 | $10.56 | $10.56 | 1,800 | — | — |
| 2002-08-07 | $10.08 | $10.08 | 1,779 | — | — |
| 2002-08-06 | $10.56 | $10.56 | 1,900 | — | — |
| 2002-08-05 | $9.60 | $9.60 | 7,208 | — | — |
| 2002-08-02 | $11.52 | $11.52 | 929 | — | — |
| 2002-08-01 | $12.48 | $12.48 | 1,146 | — | — |
| 2002-07-31 | $12.24 | $12.24 | 1,900 | — | — |
| 2002-07-30 | $12.00 | $12.00 | 2,321 | — | — |
| 2002-07-29 | $12.24 | $12.24 | 2,925 | — | — |
| 2002-07-26 | $12.48 | $12.48 | 2,317 | — | — |
| 2002-07-25 | $12.48 | $12.48 | 1,363 | — | — |
| 2002-07-24 | $13.92 | $13.92 | 1,971 | — | — |
| 2002-07-23 | $15.36 | $15.36 | 4,142 | — | — |
| 2002-07-22 | $15.84 | $15.84 | 1,479 | — | — |
| 2002-07-19 | $14.40 | $14.40 | 3,446 | — | — |
| 2002-07-18 | $12.96 | $12.96 | 1,288 | — | — |
| 2002-07-17 | $14.64 | $14.64 | 3,750 | — | — |
| 2002-07-16 | $14.88 | $14.88 | 9,492 | — | — |
| 2002-07-15 | $11.28 | $11.28 | 2,879 | — | — |
| 2002-07-12 | $11.52 | $11.52 | 9,346 | — | — |
| 2002-07-11 | $9.60 | $9.60 | 1,971 | — | — |
| 2002-07-10 | $9.60 | $9.60 | 7,808 | — | — |
| 2002-07-09 | $9.84 | $9.84 | 5,683 | — | — |
| 2002-07-08 | $10.08 | $10.08 | 6,392 | — | — |
| 2002-07-05 | $12.00 | $12.00 | 1,458 | — | — |
| 2002-07-03 | $13.20 | $13.20 | 1,829 | — | — |
| 2002-07-02 | $12.72 | $12.72 | 1,296 | — | — |
| 2002-07-01 | $11.76 | $11.76 | 3,146 | — | — |
| 2002-06-28 | $12.48 | $12.48 | 3,121 | — | — |
| 2002-06-27 | $12.96 | $12.96 | 2,408 | — | — |
| 2002-06-26 | $14.16 | $14.16 | 3,871 | — | — |
| 2002-06-25 | $15.60 | $15.60 | 2,375 | — | — |
| 2002-06-24 | $16.56 | $16.56 | 2,442 | — | — |
| 2002-06-21 | $17.04 | $17.04 | 733 | — | — |
| 2002-06-20 | $17.04 | $17.04 | 1,113 | — | — |
| 2002-06-19 | $16.80 | $16.80 | 1,642 | — | — |
| 2002-06-18 | $18.00 | $18.00 | 3,154 | — | — |
| 2002-06-17 | $18.72 | $18.72 | 1,421 | — | — |
| 2002-06-14 | $18.00 | $18.00 | 350 | — | — |
| 2002-06-13 | $18.24 | $18.24 | 783 | — | — |
| 2002-06-12 | $18.24 | $18.24 | 1,379 | — | — |
| 2002-06-11 | $18.00 | $18.00 | 2,188 | — | — |
| 2002-06-10 | $18.96 | $18.96 | 1,496 | — | — |
| 2002-06-07 | $18.72 | $18.72 | 1,892 | — | — |
| 2002-06-06 | $18.72 | $18.72 | 1,971 | — | — |
| 2002-06-05 | $19.68 | $19.68 | 1,229 | — | — |
| 2002-06-04 | $20.40 | $20.40 | 3,288 | — | — |
| 2002-06-03 | $21.84 | $21.84 | 1,050 | — | — |
| 2002-05-31 | $22.80 | $22.80 | 1,679 | — | — |
| 2002-05-30 | $21.84 | $21.84 | 433 | — | — |
| 2002-05-29 | $22.08 | $22.08 | 1,158 | — | — |
| 2002-05-28 | $22.56 | $22.56 | 1,188 | — | — |
| 2002-05-24 | $23.04 | $23.04 | 3,817 | — | — |
| 2002-05-23 | $22.80 | $22.80 | 2,404 | — | — |
| 2002-05-22 | $24.00 | $24.00 | 1,242 | — | — |
| 2002-05-21 | $24.96 | $24.96 | 1,433 | — | — |
| 2002-05-20 | $24.48 | $24.48 | 963 | — | — |
| 2002-05-17 | $24.72 | $24.72 | 413 | — | — |
| 2002-05-16 | $24.48 | $24.48 | 1,358 | — | — |
| 2002-05-15 | $25.20 | $25.20 | 1,392 | — | — |
| 2002-05-14 | $24.24 | $24.24 | 1,800 | — | — |
| 2002-05-13 | $24.00 | $24.00 | 1,679 | — | — |
| 2002-05-10 | $24.48 | $24.48 | 1,217 | — | — |
| 2002-05-09 | $25.92 | $25.92 | 1,192 | — | — |
| 2002-05-08 | $24.48 | $24.48 | 1,917 | — | — |
| 2002-05-07 | $24.24 | $24.24 | 1,867 | — | — |
| 2002-05-06 | $24.24 | $24.24 | 2,633 | — | — |
| 2002-05-03 | $26.64 | $26.64 | 771 | — | — |
| 2002-05-02 | $27.36 | $27.36 | 1,242 | — | — |
| 2002-05-01 | $28.80 | $28.80 | 592 | — | — |
| 2002-04-30 | $29.04 | $29.04 | 1,354 | — | — |
| 2002-04-29 | $28.80 | $28.80 | 1,921 | — | — |
| 2002-04-26 | $30.00 | $30.00 | 1,508 | — | — |
| 2002-04-25 | $27.60 | $27.60 | 1,929 | — | — |
| 2002-04-24 | $30.96 | $30.96 | 1,446 | — | — |
| 2002-04-23 | $29.28 | $29.28 | 2,458 | — | — |
| 2002-04-22 | $30.96 | $30.96 | 1,217 | — | — |
| 2002-04-19 | $32.64 | $32.64 | 708 | — | — |
| 2002-04-18 | $33.12 | $33.12 | 1,667 | — | — |
| 2002-04-17 | $33.12 | $33.12 | 1,746 | — | — |
| 2002-04-16 | $32.88 | $32.88 | 1,163 | — | — |
| 2002-04-15 | $32.40 | $32.40 | 1,863 | — | — |
| 2002-04-12 | $31.92 | $31.92 | 1,504 | — | — |
| 2002-04-11 | $32.16 | $32.16 | 7,492 | — | — |
| 2002-04-10 | $33.60 | $33.60 | 463 | — | — |
| 2002-04-09 | $33.84 | $33.84 | 1,375 | — | — |
| 2002-04-08 | $36.00 | $36.00 | 4,863 | — | — |
| 2002-04-05 | $32.64 | $32.64 | 2,113 | — | — |
| 2002-04-04 | $34.08 | $34.08 | 2,154 | — | — |
| 2002-04-03 | $32.88 | $32.88 | 2,425 | — | — |
| 2002-04-02 | $35.52 | $35.52 | 5,125 | — | — |
| 2002-04-01 | $37.20 | $37.20 | 2,613 | — | — |
| 2002-03-28 | $37.20 | $37.20 | 1,367 | — | — |
| 2002-03-27 | $37.44 | $37.44 | 4,592 | — | — |
| 2002-03-26 | $38.40 | $38.40 | 7,575 | — | — |
| 2002-03-25 | $41.28 | $41.28 | 16,825 | — | — |
| 2002-03-22 | $38.88 | $38.88 | 821 | — | — |
| 2002-03-21 | $38.40 | $38.40 | 667 | — | — |
| 2002-03-20 | $39.36 | $39.36 | 2,621 | — | — |
| 2002-03-19 | $40.32 | $40.32 | 967 | — | — |
| 2002-03-18 | $38.88 | $38.88 | 1,542 | — | — |
| 2002-03-15 | $40.56 | $40.56 | 4,838 | — | — |
| 2002-03-14 | $38.64 | $38.64 | 796 | — | — |
| 2002-03-13 | $39.36 | $39.36 | 1,929 | — | — |
| 2002-03-12 | $38.64 | $38.64 | 2,667 | — | — |
| 2002-03-11 | $40.80 | $40.80 | 6,579 | — | — |
| 2002-03-08 | $40.32 | $40.32 | 4,363 | — | — |
| 2002-03-07 | $38.40 | $38.40 | 3,608 | — | — |
| 2002-03-06 | $38.40 | $38.40 | 3,446 | — | — |
| 2002-03-05 | $38.40 | $38.40 | 2,338 | — | — |
| 2002-03-04 | $40.56 | $40.56 | 1,975 | — | — |
| 2002-03-01 | $38.88 | $38.88 | 1,600 | — | — |
| 2002-02-28 | $38.40 | $38.40 | 992 | — | — |
| 2002-02-27 | $38.40 | $38.40 | 2,342 | — | — |
| 2002-02-26 | $41.04 | $41.04 | 1,346 | — | — |
| 2002-02-25 | $42.00 | $42.00 | 908 | — | — |
| 2002-02-22 | $41.04 | $41.04 | 750 | — | — |
| 2002-02-21 | $40.80 | $40.80 | 1,588 | — | — |
| 2002-02-20 | $42.00 | $42.00 | 3,408 | — | — |
| 2002-02-19 | $42.24 | $42.24 | 3,108 | — | — |
| 2002-02-15 | $44.40 | $44.40 | 2,029 | — | — |
| 2002-02-14 | $46.80 | $46.80 | 13,442 | — | — |
| 2002-02-13 | $43.20 | $43.20 | 2,196 | — | — |
| 2002-02-12 | $43.92 | $43.92 | 717 | — | — |
| 2002-02-11 | $44.64 | $44.64 | 1,463 | — | — |
| 2002-02-08 | $44.40 | $44.40 | 2,204 | — | — |
| 2002-02-07 | $42.24 | $42.24 | 1,879 | — | — |
| 2002-02-06 | $44.40 | $44.40 | 3,829 | — | — |
| 2002-02-05 | $48.48 | $48.48 | 1,679 | — | — |
| 2002-02-04 | $49.20 | $49.20 | 2,971 | — | — |
| 2002-02-01 | $50.88 | $50.88 | 483 | — | — |
| 2002-01-31 | $49.92 | $49.92 | 1,179 | — | — |
| 2002-01-30 | $51.60 | $51.60 | 1,675 | — | — |
| 2002-01-29 | $52.08 | $52.08 | 1,275 | — | — |
| 2002-01-28 | $51.84 | $51.84 | 1,383 | — | — |
| 2002-01-25 | $51.36 | $51.36 | 1,317 | — | — |
| 2002-01-24 | $50.88 | $50.88 | 1,908 | — | — |
| 2002-01-23 | $51.12 | $51.12 | 5,188 | — | — |
| 2002-01-22 | $52.80 | $52.80 | 2,046 | — | — |
| 2002-01-18 | $56.16 | $56.16 | 2,625 | — | — |
| 2002-01-17 | $55.68 | $55.68 | 3,079 | — | — |
| 2002-01-16 | $54.96 | $54.96 | 6,696 | — | — |
| 2002-01-15 | $51.84 | $51.84 | 2,825 | — | — |
| 2002-01-14 | $51.36 | $51.36 | 4,125 | — | — |
| 2002-01-11 | $55.20 | $55.20 | 3,767 | — | — |
| 2002-01-10 | $57.60 | $57.60 | 5,363 | — | — |
| 2002-01-09 | $59.28 | $59.28 | 5,838 | — | — |
| 2002-01-08 | $56.40 | $56.40 | 5,483 | — | — |
| 2002-01-07 | $59.28 | $59.28 | 14,496 | — | — |
| 2002-01-04 | $60.00 | $60.00 | 23,029 | — | — |
| 2002-01-03 | $51.60 | $51.60 | 12,129 | — | — |
| 2002-01-02 | $43.44 | $43.44 | 13,421 | — | — |