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
- 1995-10-11 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 | $10.10 | $10.42 | 818,900 | — | — |
| 2002-12-30 | $9.80 | $10.11 | 1,060,300 | — | — |
| 2002-12-27 | $9.38 | $9.68 | 361,000 | — | — |
| 2002-12-26 | $9.25 | $9.54 | 309,500 | — | — |
| 2002-12-24 | $9.34 | $9.64 | 159,000 | — | — |
| 2002-12-23 | $9.23 | $9.52 | 594,500 | — | — |
| 2002-12-20 | $9.34 | $9.64 | 1,354,200 | — | — |
| 2002-12-19 | $9.41 | $9.71 | 272,900 | — | — |
| 2002-12-18 | $9.40 | $9.70 | 259,900 | — | — |
| 2002-12-17 | $9.49 | $9.79 | 356,100 | — | — |
| 2002-12-16 | $9.71 | $10.02 | 362,900 | — | — |
| 2002-12-13 | $9.75 | $10.06 | 321,900 | — | — |
| 2002-12-12 | $9.86 | $10.17 | 410,400 | — | — |
| 2002-12-11 | $10.02 | $10.34 | 215,000 | — | — |
| 2002-12-10 | $10.10 | $10.42 | 192,300 | — | — |
| 2002-12-09 | $10.15 | $10.47 | 362,300 | — | — |
| 2002-12-06 | $10.25 | $10.57 | 411,100 | — | — |
| 2002-12-05 | $10.52 | $10.85 | 396,800 | — | — |
| 2002-12-04 | $10.55 | $10.88 | 393,800 | — | — |
| 2002-12-03 | $10.63 | $10.97 | 585,000 | — | — |
| 2002-12-02 | $10.90 | $11.25 | 487,400 | — | — |
| 2002-11-29 | $10.99 | $11.34 | 155,100 | — | — |
| 2002-11-27 | $11.21 | $11.57 | 326,500 | — | — |
| 2002-11-26 | $10.70 | $11.04 | 349,700 | — | — |
| 2002-11-25 | $11.02 | $11.37 | 679,700 | — | — |
| 2002-11-22 | $10.70 | $11.04 | 697,100 | — | — |
| 2002-11-21 | $10.11 | $10.43 | 764,600 | — | — |
| 2002-11-20 | $9.31 | $9.60 | 655,900 | — | — |
| 2002-11-19 | $8.57 | $8.84 | 196,900 | — | — |
| 2002-11-18 | $8.70 | $8.98 | 367,300 | — | — |
| 2002-11-15 | $8.35 | $8.61 | 658,800 | — | — |
| 2002-11-14 | $8.60 | $8.87 | 233,900 | — | — |
| 2002-11-13 | $8.45 | $8.72 | 448,600 | — | — |
| 2002-11-12 | $8.60 | $8.87 | 540,900 | — | — |
| 2002-11-11 | $8.69 | $8.97 | 279,300 | — | — |
| 2002-11-08 | $9.00 | $9.29 | 572,600 | — | — |
| 2002-11-07 | $8.92 | $9.20 | 520,200 | — | — |
| 2002-11-06 | $9.38 | $9.68 | 681,000 | — | — |
| 2002-11-05 | $9.52 | $9.82 | 1,582,500 | — | — |
| 2002-11-04 | $9.10 | $9.39 | 1,985,600 | — | — |
| 2002-11-01 | $8.70 | $8.98 | 739,900 | — | — |
| 2002-10-31 | $8.51 | $8.78 | 626,600 | — | — |
| 2002-10-30 | $8.40 | $8.67 | 1,184,800 | — | — |
| 2002-10-29 | $7.87 | $8.12 | 2,064,900 | — | — |
| 2002-10-28 | $8.50 | $8.77 | 653,200 | — | — |
| 2002-10-25 | $8.20 | $8.46 | 625,100 | — | — |
| 2002-10-24 | $8.10 | $8.36 | 727,500 | — | — |
| 2002-10-23 | $8.15 | $8.41 | 529,700 | — | — |
| 2002-10-22 | $8.35 | $8.61 | 506,600 | — | — |
| 2002-10-21 | $8.70 | $8.98 | 704,600 | — | — |
| 2002-10-18 | $8.37 | $8.64 | 452,800 | — | — |
| 2002-10-17 | $8.11 | $8.37 | 779,100 | — | — |
| 2002-10-16 | $8.00 | $8.25 | 420,800 | — | — |
| 2002-10-15 | $8.01 | $8.26 | 2,205,500 | — | — |
| 2002-10-14 | $8.48 | $8.75 | 398,400 | — | — |
| 2002-10-11 | $8.77 | $9.05 | 1,184,700 | — | — |
| 2002-10-10 | $8.25 | $8.51 | 860,400 | — | — |
| 2002-10-09 | $7.16 | $7.39 | 1,358,800 | — | — |
| 2002-10-08 | $8.33 | $8.59 | 1,489,800 | — | — |
| 2002-10-07 | $8.40 | $8.67 | 2,597,700 | — | — |
| 2002-10-04 | $9.75 | $10.06 | 3,813,700 | — | — |
| 2002-10-03 | $8.08 | $8.34 | 4,346,600 | — | — |
| 2002-10-02 | $11.51 | $11.87 | 2,119,300 | — | — |
| 2002-10-01 | $11.37 | $11.73 | 2,057,200 | — | — |
| 2002-09-30 | $12.00 | $12.38 | 2,706,100 | — | — |
| 2002-09-27 | $14.15 | $14.60 | 1,422,200 | — | — |
| 2002-09-26 | $16.85 | $17.38 | 1,089,200 | — | — |
| 2002-09-25 | $15.90 | $16.40 | 1,054,600 | — | — |
| 2002-09-24 | $16.63 | $17.16 | 372,600 | — | — |
| 2002-09-23 | $17.20 | $17.74 | 395,700 | — | — |
| 2002-09-20 | $17.43 | $17.98 | 480,700 | — | — |
| 2002-09-19 | $18.35 | $18.93 | 188,200 | — | — |
| 2002-09-18 | $19.35 | $19.96 | 411,500 | — | — |
| 2002-09-17 | $19.32 | $19.93 | 357,000 | — | — |
| 2002-09-16 | $20.55 | $21.20 | 269,300 | — | — |
| 2002-09-13 | $21.09 | $21.76 | 192,700 | — | — |
| 2002-09-12 | $21.15 | $21.82 | 212,600 | — | — |
| 2002-09-11 | $21.82 | $22.51 | 400,100 | — | — |
| 2002-09-10 | $21.35 | $22.03 | 284,100 | — | — |
| 2002-09-09 | $21.11 | $21.78 | 335,700 | — | — |
| 2002-09-06 | $21.27 | $21.94 | 233,500 | — | — |
| 2002-09-05 | $20.80 | $21.46 | 258,100 | — | — |
| 2002-09-04 | $21.22 | $21.89 | 268,200 | — | — |
| 2002-09-03 | $21.25 | $21.92 | 416,700 | — | — |
| 2002-08-30 | $22.25 | $22.95 | 1,339,200 | — | — |
| 2002-08-29 | $21.25 | $21.92 | 826,000 | — | — |
| 2002-08-28 | $21.72 | $22.41 | 492,000 | — | — |
| 2002-08-27 | $22.95 | $23.68 | 319,000 | — | — |
| 2002-08-26 | $23.35 | $24.09 | 410,400 | — | — |
| 2002-08-23 | $24.00 | $24.76 | 213,600 | — | — |
| 2002-08-22 | $24.18 | $24.95 | 564,500 | — | — |
| 2002-08-21 | $24.16 | $24.93 | 444,600 | — | — |
| 2002-08-20 | $24.44 | $25.21 | 332,500 | — | — |
| 2002-08-19 | $24.42 | $25.19 | 514,900 | — | — |
| 2002-08-16 | $23.92 | $24.68 | 330,600 | — | — |
| 2002-08-15 | $23.36 | $24.10 | 804,200 | — | — |
| 2002-08-14 | $23.60 | $24.35 | 695,700 | — | — |
| 2002-08-13 | $23.42 | $24.16 | 558,400 | — | — |
| 2002-08-12 | $23.98 | $24.74 | 338,000 | — | — |
| 2002-08-09 | $25.02 | $25.81 | 463,800 | — | — |
| 2002-08-08 | $24.65 | $25.43 | 572,900 | — | — |
| 2002-08-07 | $24.57 | $25.35 | 459,300 | — | — |
| 2002-08-06 | $24.37 | $25.14 | 922,200 | — | — |
| 2002-08-05 | $23.40 | $24.14 | 933,600 | — | — |
| 2002-08-02 | $24.31 | $25.08 | 1,613,700 | — | — |
| 2002-08-01 | $26.01 | $26.83 | 1,218,600 | — | — |
| 2002-07-31 | $27.30 | $28.16 | 813,200 | — | — |
| 2002-07-30 | $28.17 | $29.06 | 941,600 | — | — |
| 2002-07-29 | $28.58 | $29.49 | 565,000 | — | — |
| 2002-07-26 | $27.15 | $28.01 | 546,500 | — | — |
| 2002-07-25 | $26.60 | $27.44 | 564,500 | — | — |
| 2002-07-24 | $26.20 | $27.03 | 1,189,200 | — | — |
| 2002-07-23 | $25.60 | $26.41 | 1,256,900 | — | — |
| 2002-07-22 | $29.89 | $30.84 | 656,600 | — | — |
| 2002-07-19 | $32.10 | $33.12 | 677,600 | — | — |
| 2002-07-18 | $32.63 | $33.66 | 461,500 | — | — |
| 2002-07-17 | $35.11 | $36.22 | 341,400 | — | — |
| 2002-07-16 | $36.50 | $37.66 | 299,800 | — | — |
| 2002-07-15 | $36.51 | $37.67 | 448,800 | — | — |
| 2002-07-12 | $37.32 | $38.50 | 423,400 | — | — |
| 2002-07-11 | $37.25 | $38.43 | 1,139,000 | — | — |
| 2002-07-10 | $39.20 | $40.44 | 618,100 | — | — |
| 2002-07-09 | $42.45 | $43.79 | 403,900 | — | — |
| 2002-07-08 | $44.69 | $46.11 | 155,400 | — | — |
| 2002-07-05 | $44.99 | $46.42 | 99,800 | — | — |
| 2002-07-03 | $44.19 | $45.59 | 284,500 | — | — |
| 2002-07-02 | $45.41 | $46.85 | 287,600 | — | — |
| 2002-07-01 | $45.85 | $47.30 | 194,400 | — | — |
| 2002-06-28 | $46.20 | $47.66 | 385,200 | — | — |
| 2002-06-27 | $45.61 | $47.05 | 222,800 | — | — |
| 2002-06-26 | $45.98 | $47.44 | 560,200 | — | — |
| 2002-06-25 | $46.45 | $47.92 | 148,000 | — | — |
| 2002-06-24 | $47.23 | $48.73 | 189,900 | — | — |
| 2002-06-21 | $48.50 | $50.04 | 290,900 | — | — |
| 2002-06-20 | $48.36 | $49.89 | 420,400 | — | — |
| 2002-06-19 | $48.12 | $49.64 | 233,800 | — | — |
| 2002-06-18 | $48.01 | $49.53 | 174,800 | — | — |
| 2002-06-17 | $46.97 | $48.46 | 175,200 | — | — |
| 2002-06-14 | $46.30 | $47.77 | 226,300 | — | — |
| 2002-06-13 | $46.00 | $47.46 | 120,900 | — | — |
| 2002-06-12 | $46.80 | $48.28 | 149,600 | — | — |
| 2002-06-11 | $46.28 | $47.75 | 185,300 | — | — |
| 2002-06-10 | $46.97 | $48.46 | 210,500 | — | — |
| 2002-06-07 | $47.15 | $48.64 | 151,900 | — | — |
| 2002-06-06 | $47.07 | $48.56 | 183,300 | — | — |
| 2002-06-05 | $47.50 | $49.00 | 106,600 | — | — |
| 2002-06-04 | $47.07 | $48.56 | 355,700 | — | — |
| 2002-06-03 | $47.64 | $49.15 | 112,900 | — | — |
| 2002-05-31 | $48.55 | $50.09 | 156,800 | — | — |
| 2002-05-30 | $47.99 | $49.51 | 291,100 | — | — |
| 2002-05-29 | $47.86 | $49.38 | 314,300 | — | — |
| 2002-05-28 | $48.00 | $49.52 | 121,100 | — | — |
| 2002-05-24 | $48.56 | $50.10 | 114,500 | — | — |
| 2002-05-23 | $48.50 | $50.04 | 211,400 | — | — |
| 2002-05-22 | $47.73 | $49.24 | 396,100 | — | — |
| 2002-05-21 | $47.50 | $49.00 | 202,100 | — | — |
| 2002-05-20 | $47.23 | $48.73 | 140,100 | — | — |
| 2002-05-17 | $47.48 | $48.98 | 92,300 | — | — |
| 2002-05-16 | $47.32 | $48.82 | 313,000 | — | — |
| 2002-05-15 | $47.42 | $48.92 | 138,200 | — | — |
| 2002-05-14 | $47.40 | $48.90 | 335,000 | — | — |
| 2002-05-13 | $46.55 | $48.02 | 791,000 | — | — |
| 2002-05-10 | $48.71 | $50.25 | 225,800 | — | — |
| 2002-05-09 | $49.15 | $50.71 | 194,900 | — | — |
| 2002-05-08 | $49.30 | $50.86 | 277,300 | — | — |
| 2002-05-07 | $49.68 | $51.25 | 291,800 | — | — |
| 2002-05-06 | $50.33 | $51.92 | 178,600 | — | — |
| 2002-05-03 | $50.16 | $51.75 | 178,100 | — | — |
| 2002-05-02 | $50.05 | $51.64 | 230,700 | — | — |
| 2002-05-01 | $50.09 | $51.68 | 546,200 | — | — |
| 2002-04-30 | $49.91 | $51.49 | 1,583,400 | — | — |
| 2002-04-29 | $46.01 | $47.47 | 354,800 | — | — |
| 2002-04-26 | $46.00 | $47.46 | 396,000 | — | — |
| 2002-04-25 | $46.38 | $47.85 | 135,500 | — | — |
| 2002-04-24 | $46.33 | $47.80 | 207,200 | — | — |
| 2002-04-23 | $46.37 | $47.84 | 208,600 | — | — |
| 2002-04-22 | $46.31 | $47.78 | 48,600 | — | — |
| 2002-04-19 | $46.67 | $48.15 | 88,700 | — | — |
| 2002-04-18 | $46.11 | $47.57 | 373,200 | — | — |
| 2002-04-17 | $46.65 | $48.13 | 137,800 | — | — |
| 2002-04-16 | $46.26 | $47.73 | 143,500 | — | — |
| 2002-04-15 | $46.06 | $47.52 | 274,100 | — | — |
| 2002-04-12 | $46.26 | $47.73 | 411,300 | — | — |
| 2002-04-11 | $46.06 | $47.52 | 259,300 | — | — |
| 2002-04-10 | $46.65 | $48.13 | 373,100 | — | — |
| 2002-04-09 | $46.65 | $48.13 | 138,000 | — | — |
| 2002-04-08 | $46.00 | $47.46 | 476,700 | — | — |
| 2002-04-05 | $45.07 | $46.50 | 218,400 | — | — |
| 2002-04-04 | $44.94 | $46.36 | 136,900 | — | — |
| 2002-04-03 | $44.20 | $45.60 | 267,700 | — | — |
| 2002-04-02 | $45.15 | $46.58 | 170,900 | — | — |
| 2002-04-01 | $44.50 | $45.91 | 91,600 | — | — |
| 2002-03-28 | $44.90 | $46.32 | 110,400 | — | — |
| 2002-03-27 | $44.70 | $46.12 | 117,200 | — | — |
| 2002-03-26 | $43.79 | $45.18 | 80,800 | — | — |
| 2002-03-25 | $43.37 | $44.74 | 161,700 | — | — |
| 2002-03-22 | $43.94 | $45.33 | 141,000 | — | — |
| 2002-03-21 | $44.02 | $45.41 | 155,400 | — | — |
| 2002-03-20 | $43.15 | $44.52 | 115,300 | — | — |
| 2002-03-19 | $43.57 | $44.95 | 253,000 | — | — |
| 2002-03-18 | $43.95 | $45.34 | 93,600 | — | — |
| 2002-03-15 | $44.04 | $45.44 | 96,400 | — | — |
| 2002-03-14 | $44.15 | $45.55 | 168,800 | — | — |
| 2002-03-13 | $43.57 | $44.95 | 281,600 | — | — |
| 2002-03-12 | $43.60 | $44.98 | 144,300 | — | — |
| 2002-03-11 | $43.73 | $45.12 | 92,100 | — | — |
| 2002-03-08 | $44.12 | $45.52 | 136,000 | — | — |
| 2002-03-07 | $43.99 | $45.38 | 152,400 | — | — |
| 2002-03-06 | $44.71 | $46.13 | 120,600 | — | — |
| 2002-03-05 | $44.12 | $45.52 | 106,200 | — | — |
| 2002-03-04 | $44.05 | $45.45 | 198,800 | — | — |
| 2002-03-01 | $43.00 | $44.36 | 183,400 | — | — |
| 2002-02-28 | $43.48 | $44.86 | 112,300 | — | — |
| 2002-02-27 | $43.38 | $44.75 | 195,700 | — | — |
| 2002-02-26 | $43.35 | $44.72 | 108,000 | — | — |
| 2002-02-25 | $42.89 | $44.25 | 215,000 | — | — |
| 2002-02-22 | $42.68 | $44.03 | 168,900 | — | — |
| 2002-02-21 | $43.30 | $44.67 | 109,800 | — | — |
| 2002-02-20 | $44.42 | $45.83 | 135,100 | — | — |
| 2002-02-19 | $43.28 | $44.65 | 84,600 | — | — |
| 2002-02-15 | $44.51 | $45.92 | 111,500 | — | — |
| 2002-02-14 | $45.17 | $46.60 | 173,600 | — | — |
| 2002-02-13 | $45.11 | $46.54 | 137,500 | — | — |
| 2002-02-12 | $44.20 | $45.60 | 240,900 | — | — |
| 2002-02-11 | $43.95 | $45.34 | 196,700 | — | — |
| 2002-02-08 | $42.89 | $44.25 | 140,900 | — | — |
| 2002-02-07 | $42.01 | $43.34 | 224,700 | — | — |
| 2002-02-06 | $40.60 | $41.89 | 177,000 | — | — |
| 2002-02-05 | $40.67 | $41.96 | 228,600 | — | — |
| 2002-02-04 | $41.41 | $42.72 | 155,500 | — | — |
| 2002-02-01 | $42.05 | $43.38 | 218,600 | — | — |
| 2002-01-31 | $42.12 | $43.45 | 308,500 | — | — |
| 2002-01-30 | $41.85 | $43.18 | 205,900 | — | — |
| 2002-01-29 | $42.60 | $43.95 | 187,300 | — | — |
| 2002-01-28 | $42.94 | $44.30 | 155,400 | — | — |
| 2002-01-25 | $43.12 | $44.49 | 346,400 | — | — |
| 2002-01-24 | $42.55 | $43.90 | 84,400 | — | — |
| 2002-01-23 | $42.84 | $44.20 | 205,900 | — | — |
| 2002-01-22 | $42.35 | $43.69 | 71,600 | — | — |
| 2002-01-18 | $42.18 | $43.52 | 87,600 | — | — |
| 2002-01-17 | $42.55 | $43.90 | 121,000 | — | — |
| 2002-01-16 | $42.26 | $43.60 | 57,800 | — | — |
| 2002-01-15 | $42.35 | $43.69 | 277,900 | — | — |
| 2002-01-14 | $41.74 | $43.06 | 146,000 | — | — |
| 2002-01-11 | $42.80 | $44.16 | 122,900 | — | — |
| 2002-01-10 | $43.41 | $44.79 | 187,500 | — | — |
| 2002-01-09 | $43.18 | $44.55 | 164,000 | — | — |
| 2002-01-08 | $43.59 | $44.97 | 94,000 | — | — |
| 2002-01-07 | $43.51 | $44.89 | 114,100 | — | — |
| 2002-01-04 | $44.15 | $45.55 | 177,200 | — | — |
| 2002-01-03 | $43.75 | $45.14 | 161,600 | — | — |
| 2002-01-02 | $44.05 | $45.45 | 154,200 | — | — |