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
- 1994-11-29 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 | $11.56 | $11.56 | 383,500 | — | — |
| 2002-12-30 | $11.83 | $11.83 | 386,700 | — | — |
| 2002-12-27 | $11.90 | $11.90 | 452,500 | — | — |
| 2002-12-26 | $11.52 | $11.52 | 306,400 | — | — |
| 2002-12-24 | $11.77 | $11.77 | 105,600 | — | — |
| 2002-12-23 | $11.92 | $11.92 | 508,800 | — | — |
| 2002-12-20 | $11.42 | $11.42 | 600,800 | — | — |
| 2002-12-19 | $11.21 | $11.21 | 545,400 | — | — |
| 2002-12-18 | $11.05 | $11.05 | 726,800 | — | — |
| 2002-12-17 | $11.57 | $11.57 | 1,457,500 | — | — |
| 2002-12-16 | $11.81 | $11.81 | 440,700 | — | — |
| 2002-12-13 | $11.55 | $11.55 | 283,200 | — | — |
| 2002-12-12 | $12.12 | $12.12 | 358,000 | — | — |
| 2002-12-11 | $12.24 | $12.24 | 397,000 | — | — |
| 2002-12-10 | $12.36 | $12.36 | 741,200 | — | — |
| 2002-12-09 | $11.47 | $11.47 | 449,000 | — | — |
| 2002-12-06 | $12.66 | $12.66 | 235,800 | — | — |
| 2002-12-05 | $12.53 | $12.53 | 495,500 | — | — |
| 2002-12-04 | $12.87 | $12.87 | 911,800 | — | — |
| 2002-12-03 | $13.65 | $13.65 | 438,800 | — | — |
| 2002-12-02 | $14.31 | $14.31 | 741,200 | — | — |
| 2002-11-29 | $14.03 | $14.03 | 423,500 | — | — |
| 2002-11-27 | $14.40 | $14.40 | 1,270,900 | — | — |
| 2002-11-26 | $13.23 | $13.23 | 970,700 | — | — |
| 2002-11-25 | $13.36 | $13.36 | 1,053,200 | — | — |
| 2002-11-22 | $13.10 | $13.10 | 1,475,400 | — | — |
| 2002-11-21 | $12.31 | $12.31 | 1,822,000 | — | — |
| 2002-11-20 | $10.89 | $10.89 | 1,244,400 | — | — |
| 2002-11-19 | $9.95 | $9.95 | 695,500 | — | — |
| 2002-11-18 | $10.23 | $10.23 | 689,300 | — | — |
| 2002-11-15 | $10.26 | $10.26 | 1,357,800 | — | — |
| 2002-11-14 | $10.00 | $10.00 | 2,129,600 | — | — |
| 2002-11-13 | $10.70 | $10.70 | 457,100 | — | — |
| 2002-11-12 | $10.78 | $10.78 | 723,500 | — | — |
| 2002-11-11 | $10.77 | $10.77 | 536,300 | — | — |
| 2002-11-08 | $11.89 | $11.89 | 443,600 | — | — |
| 2002-11-07 | $11.91 | $11.91 | 713,300 | — | — |
| 2002-11-06 | $12.41 | $12.41 | 862,400 | — | — |
| 2002-11-05 | $12.01 | $12.01 | 596,700 | — | — |
| 2002-11-04 | $12.49 | $12.49 | 1,221,500 | — | — |
| 2002-11-01 | $11.85 | $11.85 | 792,000 | — | — |
| 2002-10-31 | $11.98 | $11.98 | 500,900 | — | — |
| 2002-10-30 | $12.45 | $12.45 | 721,000 | — | — |
| 2002-10-29 | $11.88 | $11.88 | 1,371,800 | — | — |
| 2002-10-28 | $13.27 | $13.27 | 993,300 | — | — |
| 2002-10-25 | $12.70 | $12.70 | 410,000 | — | — |
| 2002-10-24 | $12.16 | $12.16 | 511,400 | — | — |
| 2002-10-23 | $12.00 | $12.00 | 602,100 | — | — |
| 2002-10-22 | $11.20 | $11.20 | 1,056,300 | — | — |
| 2002-10-21 | $11.91 | $11.91 | 626,100 | — | — |
| 2002-10-18 | $10.88 | $10.88 | 549,300 | — | — |
| 2002-10-17 | $10.98 | $10.98 | 812,300 | — | — |
| 2002-10-16 | $10.77 | $10.77 | 519,000 | — | — |
| 2002-10-15 | $11.80 | $11.80 | 706,200 | — | — |
| 2002-10-14 | $10.43 | $10.43 | 543,500 | — | — |
| 2002-10-11 | $9.87 | $9.87 | 962,300 | — | — |
| 2002-10-10 | $9.17 | $9.17 | 878,200 | — | — |
| 2002-10-09 | $9.40 | $9.40 | 730,900 | — | — |
| 2002-10-08 | $9.94 | $9.94 | 1,022,500 | — | — |
| 2002-10-07 | $10.21 | $10.21 | 793,800 | — | — |
| 2002-10-04 | $10.45 | $10.45 | 358,000 | — | — |
| 2002-10-03 | $11.20 | $11.20 | 508,500 | — | — |
| 2002-10-02 | $11.54 | $11.54 | 702,500 | — | — |
| 2002-10-01 | $11.37 | $11.37 | 617,700 | — | — |
| 2002-09-30 | $10.80 | $10.80 | 899,400 | — | — |
| 2002-09-27 | $10.78 | $10.78 | 274,100 | — | — |
| 2002-09-26 | $11.17 | $11.17 | 411,900 | — | — |
| 2002-09-25 | $11.45 | $11.45 | 498,500 | — | — |
| 2002-09-24 | $11.24 | $11.24 | 480,900 | — | — |
| 2002-09-23 | $11.19 | $11.19 | 744,600 | — | — |
| 2002-09-20 | $11.76 | $11.76 | 461,200 | — | — |
| 2002-09-19 | $11.51 | $11.51 | 1,510,600 | — | — |
| 2002-09-18 | $12.03 | $12.03 | 586,100 | — | — |
| 2002-09-17 | $11.84 | $11.84 | 975,500 | — | — |
| 2002-09-16 | $12.99 | $12.99 | 418,900 | — | — |
| 2002-09-13 | $13.55 | $13.55 | 390,200 | — | — |
| 2002-09-12 | $12.89 | $12.89 | 191,700 | — | — |
| 2002-09-11 | $13.58 | $13.58 | 178,700 | — | — |
| 2002-09-10 | $13.40 | $13.40 | 243,200 | — | — |
| 2002-09-09 | $12.93 | $12.93 | 214,500 | — | — |
| 2002-09-06 | $12.89 | $12.89 | 283,600 | — | — |
| 2002-09-05 | $12.32 | $12.32 | 595,100 | — | — |
| 2002-09-04 | $12.48 | $12.48 | 699,900 | — | — |
| 2002-09-03 | $11.90 | $11.90 | 487,900 | — | — |
| 2002-08-30 | $13.10 | $13.10 | 277,200 | — | — |
| 2002-08-29 | $13.72 | $13.72 | 1,074,700 | — | — |
| 2002-08-28 | $12.76 | $12.76 | 368,300 | — | — |
| 2002-08-27 | $13.19 | $13.19 | 629,200 | — | — |
| 2002-08-26 | $14.37 | $14.37 | 306,900 | — | — |
| 2002-08-23 | $14.07 | $14.07 | 233,300 | — | — |
| 2002-08-22 | $15.16 | $15.16 | 391,500 | — | — |
| 2002-08-21 | $15.16 | $15.16 | 408,100 | — | — |
| 2002-08-20 | $14.27 | $14.27 | 477,100 | — | — |
| 2002-08-19 | $14.94 | $14.94 | 729,300 | — | — |
| 2002-08-16 | $14.75 | $14.75 | 614,200 | — | — |
| 2002-08-15 | $14.21 | $14.21 | 484,500 | — | — |
| 2002-08-14 | $14.41 | $14.41 | 912,600 | — | — |
| 2002-08-13 | $13.13 | $13.13 | 619,300 | — | — |
| 2002-08-12 | $13.48 | $13.48 | 443,800 | — | — |
| 2002-08-09 | $13.70 | $13.70 | 593,200 | — | — |
| 2002-08-08 | $13.98 | $13.98 | 1,072,100 | — | — |
| 2002-08-07 | $13.21 | $13.21 | 626,100 | — | — |
| 2002-08-06 | $12.92 | $12.92 | 459,600 | — | — |
| 2002-08-05 | $12.35 | $12.35 | 584,100 | — | — |
| 2002-08-02 | $13.17 | $13.17 | 495,200 | — | — |
| 2002-08-01 | $13.75 | $13.75 | 743,900 | — | — |
| 2002-07-31 | $13.60 | $13.60 | 987,400 | — | — |
| 2002-07-30 | $14.40 | $14.40 | 934,900 | — | — |
| 2002-07-29 | $13.71 | $13.71 | 1,381,800 | — | — |
| 2002-07-26 | $12.69 | $12.69 | 814,400 | — | — |
| 2002-07-25 | $12.44 | $12.44 | 1,265,300 | — | — |
| 2002-07-24 | $14.14 | $14.14 | 1,187,600 | — | — |
| 2002-07-23 | $13.49 | $13.49 | 895,900 | — | — |
| 2002-07-22 | $13.74 | $13.74 | 1,400,200 | — | — |
| 2002-07-19 | $14.72 | $14.72 | 1,153,300 | — | — |
| 2002-07-18 | $15.93 | $15.93 | 1,025,600 | — | — |
| 2002-07-17 | $16.71 | $16.71 | 1,282,000 | — | — |
| 2002-07-16 | $16.50 | $16.50 | 1,352,700 | — | — |
| 2002-07-15 | $17.65 | $17.65 | 1,638,200 | — | — |
| 2002-07-12 | $18.05 | $18.05 | 11,444,700 | — | — |
| 2002-07-11 | $22.49 | $22.49 | 746,300 | — | — |
| 2002-07-10 | $21.00 | $21.00 | 448,700 | — | — |
| 2002-07-09 | $21.73 | $21.73 | 777,400 | — | — |
| 2002-07-08 | $23.65 | $23.65 | 539,900 | — | — |
| 2002-07-05 | $24.26 | $24.26 | 229,100 | — | — |
| 2002-07-03 | $22.10 | $22.10 | 475,000 | — | — |
| 2002-07-02 | $21.32 | $21.32 | 722,800 | — | — |
| 2002-07-01 | $22.01 | $22.01 | 649,600 | — | — |
| 2002-06-28 | $23.11 | $23.11 | 397,100 | — | — |
| 2002-06-27 | $23.73 | $23.73 | 493,700 | — | — |
| 2002-06-26 | $22.15 | $22.15 | 657,000 | — | — |
| 2002-06-25 | $22.03 | $22.03 | 749,300 | — | — |
| 2002-06-24 | $21.68 | $21.68 | 1,558,300 | — | — |
| 2002-06-21 | $23.01 | $23.01 | 1,611,500 | — | — |
| 2002-06-20 | $23.96 | $23.96 | 704,000 | — | — |
| 2002-06-19 | $25.46 | $25.46 | 475,700 | — | — |
| 2002-06-18 | $26.34 | $26.34 | 275,300 | — | — |
| 2002-06-17 | $26.60 | $26.60 | 511,600 | — | — |
| 2002-06-14 | $24.80 | $24.80 | 883,200 | — | — |
| 2002-06-13 | $25.08 | $25.08 | 796,000 | — | — |
| 2002-06-12 | $25.38 | $25.38 | 622,200 | — | — |
| 2002-06-11 | $25.60 | $25.60 | 373,900 | — | — |
| 2002-06-10 | $26.35 | $26.35 | 245,800 | — | — |
| 2002-06-07 | $26.96 | $26.96 | 464,400 | — | — |
| 2002-06-06 | $27.56 | $27.56 | 341,800 | — | — |
| 2002-06-05 | $28.18 | $28.18 | 330,600 | — | — |
| 2002-06-04 | $27.76 | $27.76 | 661,000 | — | — |
| 2002-06-03 | $27.98 | $27.98 | 305,600 | — | — |
| 2002-05-31 | $29.14 | $29.14 | 389,900 | — | — |
| 2002-05-30 | $28.97 | $28.97 | 261,000 | — | — |
| 2002-05-29 | $29.50 | $29.50 | 348,200 | — | — |
| 2002-05-28 | $29.87 | $29.87 | 241,700 | — | — |
| 2002-05-24 | $29.24 | $29.24 | 289,700 | — | — |
| 2002-05-23 | $30.05 | $30.05 | 377,900 | — | — |
| 2002-05-22 | $29.99 | $29.99 | 498,100 | — | — |
| 2002-05-21 | $29.52 | $29.52 | 154,900 | — | — |
| 2002-05-20 | $30.94 | $30.94 | 139,600 | — | — |
| 2002-05-17 | $31.36 | $31.36 | 449,400 | — | — |
| 2002-05-16 | $31.91 | $31.91 | 309,900 | — | — |
| 2002-05-15 | $31.85 | $31.85 | 569,300 | — | — |
| 2002-05-14 | $31.31 | $31.31 | 393,000 | — | — |
| 2002-05-13 | $30.61 | $30.61 | 281,200 | — | — |
| 2002-05-10 | $28.74 | $28.74 | 364,000 | — | — |
| 2002-05-09 | $29.69 | $29.69 | 678,200 | — | — |
| 2002-05-08 | $31.74 | $31.74 | 513,900 | — | — |
| 2002-05-07 | $28.06 | $28.06 | 944,200 | — | — |
| 2002-05-06 | $28.41 | $28.41 | 346,300 | — | — |
| 2002-05-03 | $28.50 | $28.50 | 1,080,600 | — | — |
| 2002-05-02 | $29.86 | $29.86 | 691,300 | — | — |
| 2002-05-01 | $30.01 | $30.01 | 702,700 | — | — |
| 2002-04-30 | $29.63 | $29.63 | 664,000 | — | — |
| 2002-04-29 | $29.22 | $29.22 | 1,132,300 | — | — |
| 2002-04-26 | $29.50 | $29.50 | 1,285,200 | — | — |
| 2002-04-25 | $31.94 | $31.94 | 790,700 | — | — |
| 2002-04-24 | $31.53 | $31.53 | 448,400 | — | — |
| 2002-04-23 | $32.34 | $32.34 | 465,100 | — | — |
| 2002-04-22 | $33.55 | $33.55 | 213,900 | — | — |
| 2002-04-19 | $33.99 | $33.99 | 518,600 | — | — |
| 2002-04-18 | $34.40 | $34.40 | 1,289,400 | — | — |
| 2002-04-17 | $36.70 | $36.70 | 932,300 | — | — |
| 2002-04-16 | $37.45 | $37.45 | 750,800 | — | — |
| 2002-04-15 | $35.92 | $35.92 | 438,100 | — | — |
| 2002-04-12 | $35.97 | $35.97 | 820,100 | — | — |
| 2002-04-11 | $33.55 | $33.55 | 289,500 | — | — |
| 2002-04-10 | $34.50 | $34.50 | 420,500 | — | — |
| 2002-04-09 | $33.69 | $33.69 | 352,400 | — | — |
| 2002-04-08 | $33.73 | $33.73 | 900,900 | — | — |
| 2002-04-05 | $33.97 | $33.97 | 320,700 | — | — |
| 2002-04-04 | $33.79 | $33.79 | 548,800 | — | — |
| 2002-04-03 | $33.03 | $33.03 | 652,400 | — | — |
| 2002-04-02 | $33.87 | $33.87 | 253,200 | — | — |
| 2002-04-01 | $35.19 | $35.19 | 490,500 | — | — |
| 2002-03-28 | $35.00 | $35.00 | 2,891,600 | — | — |
| 2002-03-27 | $30.50 | $30.50 | 227,300 | — | — |
| 2002-03-26 | $30.27 | $30.27 | 387,400 | — | — |
| 2002-03-25 | $29.90 | $29.90 | 422,700 | — | — |
| 2002-03-22 | $31.96 | $31.96 | 468,900 | — | — |
| 2002-03-21 | $31.32 | $31.32 | 538,500 | — | — |
| 2002-03-20 | $29.61 | $29.61 | 460,900 | — | — |
| 2002-03-19 | $30.60 | $30.60 | 269,000 | — | — |
| 2002-03-18 | $30.43 | $30.43 | 345,900 | — | — |
| 2002-03-15 | $29.85 | $29.85 | 293,600 | — | — |
| 2002-03-14 | $29.16 | $29.16 | 224,100 | — | — |
| 2002-03-13 | $28.63 | $28.63 | 524,800 | — | — |
| 2002-03-12 | $29.95 | $29.95 | 621,600 | — | — |
| 2002-03-11 | $30.72 | $30.72 | 331,200 | — | — |
| 2002-03-08 | $31.65 | $31.65 | 540,600 | — | — |
| 2002-03-07 | $30.71 | $30.71 | 300,600 | — | — |
| 2002-03-06 | $30.05 | $30.05 | 522,100 | — | — |
| 2002-03-05 | $31.46 | $31.46 | 837,000 | — | — |
| 2002-03-04 | $30.33 | $30.33 | 912,700 | — | — |
| 2002-03-01 | $27.75 | $27.75 | 354,100 | — | — |
| 2002-02-28 | $25.01 | $25.01 | 457,000 | — | — |
| 2002-02-27 | $25.90 | $25.90 | 182,300 | — | — |
| 2002-02-26 | $26.36 | $26.36 | 230,400 | — | — |
| 2002-02-25 | $26.44 | $26.44 | 311,600 | — | — |
| 2002-02-22 | $25.70 | $25.70 | 329,400 | — | — |
| 2002-02-21 | $25.91 | $25.91 | 391,900 | — | — |
| 2002-02-20 | $27.27 | $27.27 | 396,300 | — | — |
| 2002-02-19 | $26.57 | $26.57 | 572,900 | — | — |
| 2002-02-15 | $27.60 | $27.60 | 540,600 | — | — |
| 2002-02-14 | $27.42 | $27.42 | 764,600 | — | — |
| 2002-02-13 | $27.23 | $27.23 | 894,200 | — | — |
| 2002-02-12 | $26.09 | $26.09 | 1,700,700 | — | — |
| 2002-02-11 | $26.84 | $26.84 | 2,364,600 | — | — |
| 2002-02-08 | $27.43 | $27.43 | 3,759,700 | — | — |
| 2002-02-07 | $30.10 | $30.10 | 418,100 | — | — |
| 2002-02-06 | $31.34 | $31.34 | 304,700 | — | — |
| 2002-02-05 | $31.57 | $31.57 | 411,900 | — | — |
| 2002-02-04 | $32.32 | $32.32 | 483,700 | — | — |
| 2002-02-01 | $33.81 | $33.81 | 201,900 | — | — |
| 2002-01-31 | $34.74 | $34.74 | 244,600 | — | — |
| 2002-01-30 | $33.93 | $33.93 | 574,000 | — | — |
| 2002-01-29 | $33.35 | $33.35 | 268,300 | — | — |
| 2002-01-28 | $35.05 | $35.05 | 149,600 | — | — |
| 2002-01-25 | $34.88 | $34.88 | 235,700 | — | — |
| 2002-01-24 | $34.62 | $34.62 | 350,700 | — | — |
| 2002-01-23 | $33.52 | $33.52 | 801,400 | — | — |
| 2002-01-22 | $32.89 | $32.89 | 348,600 | — | — |
| 2002-01-18 | $33.78 | $33.78 | 284,100 | — | — |
| 2002-01-17 | $34.74 | $34.74 | 590,000 | — | — |
| 2002-01-16 | $33.99 | $33.99 | 798,000 | — | — |
| 2002-01-15 | $36.06 | $36.06 | 483,900 | — | — |
| 2002-01-14 | $36.31 | $36.31 | 307,400 | — | — |
| 2002-01-11 | $36.95 | $36.95 | 569,700 | — | — |
| 2002-01-10 | $37.77 | $37.77 | 277,400 | — | — |
| 2002-01-09 | $39.12 | $39.12 | 453,900 | — | — |
| 2002-01-08 | $38.51 | $38.51 | 457,600 | — | — |
| 2002-01-07 | $37.58 | $37.58 | 383,900 | — | — |
| 2002-01-04 | $38.10 | $38.10 | 745,600 | — | — |
| 2002-01-03 | $38.59 | $38.59 | 799,700 | — | — |
| 2002-01-02 | $35.66 | $35.66 | 584,900 | — | — |