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
- 1980-03-17 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 | $13.25 | $136.44 | 180,300 | — | — |
| 2002-12-30 | $13.20 | $135.92 | 271,800 | — | — |
| 2002-12-27 | $13.26 | $136.54 | 121,600 | — | — |
| 2002-12-26 | $13.40 | $137.98 | 145,400 | — | — |
| 2002-12-24 | $13.46 | $138.60 | 135,300 | — | — |
| 2002-12-23 | $13.42 | $138.19 | 166,700 | — | — |
| 2002-12-20 | $13.40 | $137.98 | 175,700 | — | — |
| 2002-12-19 | $13.30 | $136.95 | 189,200 | — | — |
| 2002-12-18 | $13.50 | $139.01 | 131,400 | — | — |
| 2002-12-17 | $13.63 | $140.35 | 120,300 | — | — |
| 2002-12-16 | $13.75 | $141.59 | 128,800 | — | — |
| 2002-12-13 | $13.52 | $139.22 | 123,400 | — | — |
| 2002-12-12 | $13.70 | $141.07 | 140,500 | — | — |
| 2002-12-11 | $13.78 | $141.90 | 113,300 | — | — |
| 2002-12-10 | $13.75 | $141.59 | 99,700 | — | — |
| 2002-12-09 | $13.61 | $140.15 | 131,400 | — | — |
| 2002-12-06 | $13.87 | $142.82 | 116,700 | — | — |
| 2002-12-05 | $13.92 | $143.34 | 123,700 | — | — |
| 2002-12-04 | $14.10 | $144.47 | 100,900 | — | — |
| 2002-12-03 | $14.08 | $144.27 | 99,600 | — | — |
| 2002-12-02 | $14.33 | $146.83 | 112,200 | — | — |
| 2002-11-29 | $14.40 | $147.55 | 37,800 | — | — |
| 2002-11-27 | $14.38 | $147.34 | 87,500 | — | — |
| 2002-11-26 | $13.98 | $143.24 | 103,600 | — | — |
| 2002-11-25 | $14.30 | $146.52 | 131,800 | — | — |
| 2002-11-22 | $14.20 | $145.50 | 150,000 | — | — |
| 2002-11-21 | $14.26 | $146.11 | 97,700 | — | — |
| 2002-11-20 | $14.05 | $143.96 | 134,300 | — | — |
| 2002-11-19 | $13.80 | $141.40 | 112,100 | — | — |
| 2002-11-18 | $13.94 | $142.83 | 87,400 | — | — |
| 2002-11-15 | $14.04 | $143.86 | 87,100 | — | — |
| 2002-11-14 | $14.04 | $143.86 | 60,400 | — | — |
| 2002-11-13 | $13.78 | $141.19 | 58,900 | — | — |
| 2002-11-12 | $13.87 | $142.11 | 110,900 | — | — |
| 2002-11-11 | $13.72 | $140.58 | 79,900 | — | — |
| 2002-11-08 | $14.10 | $144.47 | 82,800 | — | — |
| 2002-11-07 | $14.24 | $145.91 | 150,300 | — | — |
| 2002-11-06 | $14.83 | $151.95 | 99,900 | — | — |
| 2002-11-05 | $14.74 | $151.03 | 47,000 | — | — |
| 2002-11-04 | $14.65 | $150.11 | 91,900 | — | — |
| 2002-11-01 | $14.55 | $149.08 | 67,700 | — | — |
| 2002-10-31 | $14.35 | $147.03 | 63,200 | — | — |
| 2002-10-30 | $14.44 | $147.96 | 60,000 | — | — |
| 2002-10-29 | $14.33 | $146.83 | 50,700 | — | — |
| 2002-10-28 | $14.48 | $148.37 | 118,300 | — | — |
| 2002-10-25 | $14.53 | $148.88 | 69,400 | — | — |
| 2002-10-24 | $14.58 | $149.39 | 87,300 | — | — |
| 2002-10-23 | $14.59 | $149.49 | 92,200 | — | — |
| 2002-10-22 | $14.40 | $147.55 | 71,900 | — | — |
| 2002-10-21 | $14.48 | $148.37 | 110,600 | — | — |
| 2002-10-18 | $14.40 | $147.55 | 98,700 | — | — |
| 2002-10-17 | $14.36 | $147.14 | 141,000 | — | — |
| 2002-10-16 | $13.85 | $141.91 | 165,900 | — | — |
| 2002-10-15 | $14.13 | $144.78 | 112,000 | — | — |
| 2002-10-14 | $13.50 | $138.32 | 81,400 | — | — |
| 2002-10-11 | $13.40 | $137.30 | 250,800 | — | — |
| 2002-10-10 | $12.95 | $132.69 | 234,800 | — | — |
| 2002-10-09 | $12.68 | $129.92 | 109,700 | — | — |
| 2002-10-08 | $13.13 | $134.53 | 156,200 | — | — |
| 2002-10-07 | $12.90 | $132.18 | 97,200 | — | — |
| 2002-10-04 | $13.21 | $135.35 | 103,400 | — | — |
| 2002-10-03 | $13.36 | $136.89 | 112,600 | — | — |
| 2002-10-02 | $13.40 | $137.30 | 114,600 | — | — |
| 2002-10-01 | $13.60 | $139.35 | 105,100 | — | — |
| 2002-09-30 | $13.16 | $134.84 | 140,800 | — | — |
| 2002-09-27 | $13.46 | $137.91 | 69,100 | — | — |
| 2002-09-26 | $13.79 | $141.30 | 197,100 | — | — |
| 2002-09-25 | $13.56 | $138.94 | 156,300 | — | — |
| 2002-09-24 | $13.18 | $135.05 | 157,100 | — | — |
| 2002-09-23 | $13.36 | $136.89 | 132,000 | — | — |
| 2002-09-20 | $13.60 | $139.35 | 89,200 | — | — |
| 2002-09-19 | $13.65 | $139.86 | 105,900 | — | — |
| 2002-09-18 | $13.90 | $142.42 | 155,100 | — | — |
| 2002-09-17 | $14.12 | $144.68 | 85,700 | — | — |
| 2002-09-16 | $14.34 | $146.93 | 59,600 | — | — |
| 2002-09-13 | $14.45 | $148.06 | 86,500 | — | — |
| 2002-09-12 | $14.38 | $146.62 | 65,200 | — | — |
| 2002-09-11 | $14.72 | $150.09 | 61,500 | — | — |
| 2002-09-10 | $14.63 | $149.17 | 98,900 | — | — |
| 2002-09-09 | $14.59 | $148.76 | 72,300 | — | — |
| 2002-09-06 | $14.43 | $147.13 | 55,800 | — | — |
| 2002-09-05 | $14.28 | $145.60 | 127,300 | — | — |
| 2002-09-04 | $14.70 | $149.89 | 74,100 | — | — |
| 2002-09-03 | $14.58 | $148.66 | 100,000 | — | — |
| 2002-08-30 | $15.18 | $154.78 | 29,700 | — | — |
| 2002-08-29 | $15.14 | $154.37 | 95,900 | — | — |
| 2002-08-28 | $15.36 | $156.62 | 61,100 | — | — |
| 2002-08-27 | $15.57 | $158.76 | 104,200 | — | — |
| 2002-08-26 | $15.75 | $160.59 | 148,000 | — | — |
| 2002-08-23 | $15.42 | $157.23 | 118,000 | — | — |
| 2002-08-22 | $15.72 | $160.29 | 139,500 | — | — |
| 2002-08-21 | $15.55 | $158.55 | 105,900 | — | — |
| 2002-08-20 | $15.43 | $157.33 | 85,800 | — | — |
| 2002-08-19 | $15.52 | $158.25 | 107,900 | — | — |
| 2002-08-16 | $15.24 | $155.39 | 93,000 | — | — |
| 2002-08-15 | $15.18 | $154.78 | 127,900 | — | — |
| 2002-08-14 | $14.95 | $152.44 | 73,000 | — | — |
| 2002-08-13 | $14.43 | $147.13 | 116,900 | — | — |
| 2002-08-12 | $14.58 | $148.66 | 58,400 | — | — |
| 2002-08-09 | $14.67 | $149.58 | 121,300 | — | — |
| 2002-08-08 | $14.70 | $149.89 | 110,400 | — | — |
| 2002-08-07 | $14.26 | $145.40 | 165,800 | — | — |
| 2002-08-06 | $13.94 | $142.14 | 164,400 | — | — |
| 2002-08-05 | $13.58 | $138.47 | 106,200 | — | — |
| 2002-08-02 | $14.10 | $143.77 | 89,600 | — | — |
| 2002-08-01 | $14.36 | $146.42 | 99,600 | — | — |
| 2002-07-31 | $14.64 | $149.27 | 173,300 | — | — |
| 2002-07-30 | $14.59 | $148.76 | 239,100 | — | — |
| 2002-07-29 | $14.48 | $147.64 | 168,800 | — | — |
| 2002-07-26 | $13.60 | $138.67 | 139,100 | — | — |
| 2002-07-25 | $13.29 | $135.51 | 285,000 | — | — |
| 2002-07-24 | $13.30 | $135.61 | 568,300 | — | — |
| 2002-07-23 | $12.95 | $132.04 | 246,900 | — | — |
| 2002-07-22 | $13.14 | $133.98 | 460,100 | — | — |
| 2002-07-19 | $13.78 | $140.51 | 247,400 | — | — |
| 2002-07-18 | $14.53 | $148.15 | 160,300 | — | — |
| 2002-07-17 | $14.78 | $150.70 | 152,900 | — | — |
| 2002-07-16 | $14.65 | $149.38 | 163,100 | — | — |
| 2002-07-15 | $14.94 | $152.33 | 216,300 | — | — |
| 2002-07-12 | $15.06 | $153.56 | 119,400 | — | — |
| 2002-07-11 | $15.10 | $153.96 | 247,200 | — | — |
| 2002-07-10 | $15.25 | $155.49 | 147,800 | — | — |
| 2002-07-09 | $15.72 | $160.29 | 158,600 | — | — |
| 2002-07-08 | $15.96 | $162.73 | 96,300 | — | — |
| 2002-07-05 | $15.96 | $162.73 | 48,400 | — | — |
| 2002-07-03 | $15.57 | $158.76 | 175,200 | — | — |
| 2002-07-02 | $15.54 | $158.45 | 150,900 | — | — |
| 2002-07-01 | $15.99 | $163.04 | 162,200 | — | — |
| 2002-06-28 | $16.10 | $164.16 | 102,200 | — | — |
| 2002-06-27 | $16.35 | $166.71 | 120,400 | — | — |
| 2002-06-26 | $16.22 | $165.38 | 164,200 | — | — |
| 2002-06-25 | $16.41 | $167.32 | 111,600 | — | — |
| 2002-06-24 | $16.42 | $167.42 | 150,100 | — | — |
| 2002-06-21 | $16.37 | $166.91 | 74,400 | — | — |
| 2002-06-20 | $16.63 | $169.57 | 88,600 | — | — |
| 2002-06-19 | $16.83 | $171.60 | 119,000 | — | — |
| 2002-06-18 | $17.10 | $174.36 | 64,800 | — | — |
| 2002-06-17 | $16.90 | $172.32 | 114,600 | — | — |
| 2002-06-14 | $16.79 | $170.48 | 109,100 | — | — |
| 2002-06-13 | $16.77 | $170.28 | 90,900 | — | — |
| 2002-06-12 | $16.85 | $171.09 | 107,200 | — | — |
| 2002-06-11 | $17.12 | $173.83 | 91,400 | — | — |
| 2002-06-10 | $17.06 | $173.22 | 115,900 | — | — |
| 2002-06-07 | $17.02 | $172.82 | 89,300 | — | — |
| 2002-06-06 | $17.30 | $175.66 | 70,500 | — | — |
| 2002-06-05 | $17.39 | $176.57 | 83,400 | — | — |
| 2002-06-04 | $17.28 | $175.46 | 150,200 | — | — |
| 2002-06-03 | $17.35 | $176.17 | 109,200 | — | — |
| 2002-05-31 | $17.83 | $181.04 | 88,200 | — | — |
| 2002-05-30 | $17.90 | $181.75 | 68,500 | — | — |
| 2002-05-29 | $18.10 | $183.78 | 60,800 | — | — |
| 2002-05-28 | $18.14 | $184.19 | 87,300 | — | — |
| 2002-05-24 | $18.16 | $184.39 | 108,800 | — | — |
| 2002-05-23 | $18.25 | $185.31 | 158,400 | — | — |
| 2002-05-22 | $18.14 | $184.19 | 99,800 | — | — |
| 2002-05-21 | $18.30 | $185.82 | 95,900 | — | — |
| 2002-05-20 | $18.40 | $186.83 | 38,800 | — | — |
| 2002-05-17 | $18.55 | $188.35 | 92,600 | — | — |
| 2002-05-16 | $18.43 | $187.13 | 90,900 | — | — |
| 2002-05-15 | $18.36 | $186.42 | 117,400 | — | — |
| 2002-05-14 | $18.36 | $186.42 | 108,500 | — | — |
| 2002-05-13 | $18.10 | $183.78 | 66,300 | — | — |
| 2002-05-10 | $18.21 | $184.90 | 50,400 | — | — |
| 2002-05-09 | $18.34 | $186.22 | 51,300 | — | — |
| 2002-05-08 | $18.49 | $187.74 | 82,200 | — | — |
| 2002-05-07 | $18.13 | $184.09 | 85,200 | — | — |
| 2002-05-06 | $18.00 | $182.77 | 108,600 | — | — |
| 2002-05-03 | $18.18 | $184.60 | 96,700 | — | — |
| 2002-05-02 | $18.22 | $185.00 | 63,100 | — | — |
| 2002-05-01 | $18.20 | $184.80 | 121,500 | — | — |
| 2002-04-30 | $17.95 | $182.26 | 164,700 | — | — |
| 2002-04-29 | $17.94 | $182.16 | 104,400 | — | — |
| 2002-04-26 | $18.40 | $186.83 | 110,900 | — | — |
| 2002-04-25 | $18.41 | $186.93 | 56,400 | — | — |
| 2002-04-24 | $18.62 | $189.06 | 47,800 | — | — |
| 2002-04-23 | $18.67 | $189.57 | 65,400 | — | — |
| 2002-04-22 | $18.69 | $189.78 | 83,600 | — | — |
| 2002-04-19 | $18.87 | $191.60 | 56,200 | — | — |
| 2002-04-18 | $18.89 | $191.81 | 53,200 | — | — |
| 2002-04-17 | $18.92 | $192.11 | 87,000 | — | — |
| 2002-04-16 | $18.90 | $191.91 | 146,400 | — | — |
| 2002-04-15 | $18.69 | $189.78 | 103,000 | — | — |
| 2002-04-12 | $18.71 | $189.98 | 73,200 | — | — |
| 2002-04-11 | $18.60 | $188.86 | 119,900 | — | — |
| 2002-04-10 | $19.04 | $193.33 | 153,300 | — | — |
| 2002-04-09 | $18.92 | $192.11 | 88,400 | — | — |
| 2002-04-08 | $19.02 | $193.13 | 78,600 | — | — |
| 2002-04-05 | $19.20 | $194.95 | 85,700 | — | — |
| 2002-04-04 | $19.41 | $197.09 | 79,800 | — | — |
| 2002-04-03 | $19.33 | $196.27 | 65,900 | — | — |
| 2002-04-02 | $19.39 | $196.88 | 51,500 | — | — |
| 2002-04-01 | $19.30 | $195.97 | 65,000 | — | — |
| 2002-03-28 | $19.35 | $196.48 | 67,800 | — | — |
| 2002-03-27 | $19.28 | $195.77 | 128,200 | — | — |
| 2002-03-26 | $19.20 | $194.95 | 54,100 | — | — |
| 2002-03-25 | $19.31 | $196.07 | 79,400 | — | — |
| 2002-03-22 | $19.54 | $198.41 | 65,000 | — | — |
| 2002-03-21 | $19.70 | $200.03 | 61,800 | — | — |
| 2002-03-20 | $19.74 | $200.44 | 29,300 | — | — |
| 2002-03-19 | $19.79 | $200.94 | 65,700 | — | — |
| 2002-03-18 | $19.69 | $199.93 | 46,100 | — | — |
| 2002-03-15 | $19.70 | $200.03 | 66,200 | — | — |
| 2002-03-14 | $19.65 | $198.81 | 44,100 | — | — |
| 2002-03-13 | $19.67 | $199.01 | 62,800 | — | — |
| 2002-03-12 | $19.68 | $199.12 | 144,200 | — | — |
| 2002-03-11 | $19.83 | $200.63 | 103,700 | — | — |
| 2002-03-08 | $19.80 | $200.33 | 114,900 | — | — |
| 2002-03-07 | $19.62 | $198.51 | 95,800 | — | — |
| 2002-03-06 | $19.66 | $198.91 | 104,100 | — | — |
| 2002-03-05 | $19.42 | $196.48 | 153,400 | — | — |
| 2002-03-04 | $19.40 | $196.28 | 118,600 | — | — |
| 2002-03-01 | $19.10 | $193.25 | 104,800 | — | — |
| 2002-02-28 | $18.85 | $190.72 | 111,900 | — | — |
| 2002-02-27 | $18.84 | $190.62 | 120,400 | — | — |
| 2002-02-26 | $18.78 | $190.01 | 70,700 | — | — |
| 2002-02-25 | $18.75 | $189.71 | 115,100 | — | — |
| 2002-02-22 | $18.48 | $186.97 | 99,900 | — | — |
| 2002-02-21 | $18.38 | $185.96 | 78,400 | — | — |
| 2002-02-20 | $18.50 | $187.18 | 80,100 | — | — |
| 2002-02-19 | $18.51 | $187.28 | 125,900 | — | — |
| 2002-02-15 | $18.75 | $189.71 | 67,700 | — | — |
| 2002-02-14 | $18.82 | $190.41 | 84,100 | — | — |
| 2002-02-13 | $18.81 | $190.31 | 94,600 | — | — |
| 2002-02-12 | $18.75 | $189.71 | 56,200 | — | — |
| 2002-02-11 | $18.75 | $189.71 | 61,500 | — | — |
| 2002-02-08 | $18.69 | $189.10 | 32,200 | — | — |
| 2002-02-07 | $18.85 | $190.72 | 155,400 | — | — |
| 2002-02-06 | $18.65 | $188.69 | 82,000 | — | — |
| 2002-02-05 | $18.65 | $188.69 | 102,100 | — | — |
| 2002-02-04 | $18.67 | $188.90 | 131,200 | — | — |
| 2002-02-01 | $18.84 | $190.62 | 72,900 | — | — |
| 2002-01-31 | $18.84 | $190.62 | 108,100 | — | — |
| 2002-01-30 | $18.57 | $187.88 | 211,600 | — | — |
| 2002-01-29 | $18.51 | $187.28 | 219,500 | — | — |
| 2002-01-28 | $18.83 | $190.52 | 127,000 | — | — |
| 2002-01-25 | $18.78 | $190.01 | 134,900 | — | — |
| 2002-01-24 | $18.68 | $189.00 | 105,300 | — | — |
| 2002-01-23 | $18.60 | $188.19 | 179,100 | — | — |
| 2002-01-22 | $18.52 | $187.38 | 159,600 | — | — |
| 2002-01-18 | $18.67 | $188.90 | 158,700 | — | — |
| 2002-01-17 | $18.84 | $190.62 | 150,800 | — | — |
| 2002-01-16 | $18.73 | $189.50 | 114,800 | — | — |
| 2002-01-15 | $18.90 | $191.22 | 152,000 | — | — |
| 2002-01-14 | $18.85 | $190.72 | 119,600 | — | — |
| 2002-01-11 | $18.90 | $191.22 | 96,900 | — | — |
| 2002-01-10 | $19.02 | $192.44 | 67,200 | — | — |
| 2002-01-09 | $18.90 | $191.22 | 160,700 | — | — |
| 2002-01-08 | $19.02 | $192.44 | 82,400 | — | — |
| 2002-01-07 | $19.11 | $193.35 | 129,000 | — | — |
| 2002-01-04 | $19.25 | $194.76 | 147,000 | — | — |
| 2002-01-03 | $19.08 | $193.04 | 99,000 | — | — |
| 2002-01-02 | $18.85 | $190.72 | 1,478,700 | — | — |