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
- 1985-06-28 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 | $12.34 | $16.68 | 369,928 | — | — |
| 2002-12-30 | $12.42 | $16.80 | 340,600 | — | — |
| 2002-12-27 | $12.01 | $16.24 | 272,480 | — | — |
| 2002-12-26 | $12.39 | $16.76 | 216,632 | — | — |
| 2002-12-24 | $12.40 | $16.77 | 87,360 | — | — |
| 2002-12-23 | $12.36 | $16.71 | 361,816 | — | — |
| 2002-12-20 | $12.49 | $16.89 | 508,768 | — | — |
| 2002-12-19 | $12.49 | $16.89 | 329,264 | — | — |
| 2002-12-18 | $12.89 | $17.44 | 219,856 | — | — |
| 2002-12-17 | $13.31 | $18.00 | 273,312 | — | — |
| 2002-12-16 | $13.67 | $18.49 | 367,432 | — | — |
| 2002-12-13 | $12.97 | $17.54 | 311,584 | — | — |
| 2002-12-12 | $13.55 | $18.32 | 227,864 | — | — |
| 2002-12-11 | $13.78 | $18.63 | 284,648 | — | — |
| 2002-12-10 | $13.51 | $18.27 | 342,888 | — | — |
| 2002-12-09 | $13.27 | $17.94 | 384,696 | — | — |
| 2002-12-06 | $13.90 | $18.80 | 318,656 | — | — |
| 2002-12-05 | $14.18 | $19.18 | 324,376 | — | — |
| 2002-12-04 | $14.28 | $19.31 | 470,704 | — | — |
| 2002-12-03 | $14.24 | $19.26 | 410,072 | — | — |
| 2002-12-02 | $14.95 | $20.22 | 387,504 | — | — |
| 2002-11-29 | $15.35 | $20.75 | 602,472 | — | — |
| 2002-11-27 | $14.52 | $19.63 | 466,024 | — | — |
| 2002-11-26 | $13.58 | $18.36 | 347,672 | — | — |
| 2002-11-25 | $14.40 | $19.48 | 411,944 | — | — |
| 2002-11-22 | $14.18 | $19.18 | 367,120 | — | — |
| 2002-11-21 | $13.99 | $18.92 | 471,640 | — | — |
| 2002-11-20 | $13.14 | $17.77 | 472,680 | — | — |
| 2002-11-19 | $12.92 | $17.48 | 458,120 | — | — |
| 2002-11-18 | $13.24 | $17.90 | 384,488 | — | — |
| 2002-11-15 | $13.46 | $18.20 | 370,656 | — | — |
| 2002-11-14 | $13.04 | $17.63 | 553,800 | — | — |
| 2002-11-13 | $11.97 | $16.19 | 461,864 | — | — |
| 2002-11-12 | $12.28 | $16.60 | 205,400 | — | — |
| 2002-11-11 | $12.35 | $16.70 | 360,048 | — | — |
| 2002-11-08 | $12.78 | $17.28 | 298,896 | — | — |
| 2002-11-07 | $12.62 | $17.06 | 471,016 | — | — |
| 2002-11-06 | $13.85 | $18.72 | 741,728 | — | — |
| 2002-11-05 | $13.87 | $18.75 | 565,240 | — | — |
| 2002-11-04 | $13.42 | $18.15 | 594,360 | — | — |
| 2002-11-01 | $12.96 | $17.53 | 487,344 | — | — |
| 2002-10-31 | $12.88 | $17.42 | 673,712 | — | — |
| 2002-10-30 | $12.45 | $16.84 | 573,352 | — | — |
| 2002-10-29 | $12.21 | $16.51 | 700,960 | — | — |
| 2002-10-28 | $12.21 | $16.51 | 519,168 | — | — |
| 2002-10-25 | $12.12 | $16.38 | 585,520 | — | — |
| 2002-10-24 | $11.84 | $16.01 | 318,968 | — | — |
| 2002-10-23 | $11.93 | $16.14 | 596,544 | — | — |
| 2002-10-22 | $12.13 | $16.41 | 463,320 | — | — |
| 2002-10-21 | $12.74 | $17.23 | 902,304 | — | — |
| 2002-10-18 | $12.47 | $16.86 | 535,080 | — | — |
| 2002-10-17 | $12.21 | $16.51 | 839,904 | — | — |
| 2002-10-16 | $11.78 | $15.93 | 784,264 | — | — |
| 2002-10-15 | $12.45 | $16.84 | 1,959,152 | — | — |
| 2002-10-14 | $11.15 | $15.08 | 668,616 | — | — |
| 2002-10-11 | $11.41 | $15.43 | 2,033,824 | — | — |
| 2002-10-10 | $10.37 | $14.02 | 1,783,184 | — | — |
| 2002-10-09 | $9.66 | $13.07 | 1,165,320 | — | — |
| 2002-10-08 | $10.16 | $13.74 | 1,483,664 | — | — |
| 2002-10-07 | $9.70 | $13.12 | 1,727,544 | — | — |
| 2002-10-04 | $9.68 | $13.09 | 1,120,600 | — | — |
| 2002-10-03 | $9.88 | $13.37 | 1,093,664 | — | — |
| 2002-10-02 | $9.72 | $13.15 | 2,284,360 | — | — |
| 2002-10-01 | $9.76 | $13.20 | 2,092,272 | — | — |
| 2002-09-30 | $9.07 | $12.26 | 989,560 | — | — |
| 2002-09-27 | $9.42 | $12.74 | 1,161,056 | — | — |
| 2002-09-26 | $10.07 | $13.61 | 2,847,936 | — | — |
| 2002-09-25 | $9.32 | $12.60 | 2,108,808 | — | — |
| 2002-09-24 | $8.88 | $12.00 | 1,175,304 | — | — |
| 2002-09-23 | $9.04 | $12.22 | 1,299,792 | — | — |
| 2002-09-20 | $9.85 | $13.31 | 1,738,464 | — | — |
| 2002-09-19 | $9.42 | $12.74 | 1,930,240 | — | — |
| 2002-09-18 | $9.38 | $12.68 | 5,329,168 | — | — |
| 2002-09-17 | $9.28 | $12.55 | 1,648,296 | — | — |
| 2002-09-16 | $10.31 | $13.94 | 848,120 | — | — |
| 2002-09-13 | $10.47 | $14.16 | 609,960 | — | — |
| 2002-09-12 | $11.06 | $14.95 | 595,920 | — | — |
| 2002-09-11 | $12.20 | $16.50 | 420,264 | — | — |
| 2002-09-10 | $12.69 | $17.16 | 155,896 | — | — |
| 2002-09-09 | $12.88 | $17.41 | 190,736 | — | — |
| 2002-09-06 | $12.96 | $17.53 | 193,856 | — | — |
| 2002-09-05 | $12.48 | $16.88 | 303,680 | — | — |
| 2002-09-04 | $12.90 | $17.45 | 291,616 | — | — |
| 2002-09-03 | $12.99 | $17.57 | 701,064 | — | — |
| 2002-08-30 | $13.95 | $18.87 | 390,208 | — | — |
| 2002-08-29 | $13.99 | $18.92 | 282,256 | — | — |
| 2002-08-28 | $14.36 | $19.41 | 165,360 | — | — |
| 2002-08-27 | $15.17 | $20.52 | 310,024 | — | — |
| 2002-08-26 | $14.33 | $19.37 | 230,152 | — | — |
| 2002-08-23 | $14.63 | $19.79 | 178,256 | — | — |
| 2002-08-22 | $15.42 | $20.86 | 228,176 | — | — |
| 2002-08-21 | $15.10 | $20.41 | 267,176 | — | — |
| 2002-08-20 | $14.49 | $19.59 | 261,248 | — | — |
| 2002-08-19 | $14.73 | $19.92 | 452,712 | — | — |
| 2002-08-16 | $13.38 | $18.09 | 211,640 | — | — |
| 2002-08-15 | $13.29 | $17.97 | 311,376 | — | — |
| 2002-08-14 | $13.13 | $17.75 | 299,936 | — | — |
| 2002-08-13 | $12.19 | $16.49 | 269,256 | — | — |
| 2002-08-12 | $12.04 | $16.28 | 318,968 | — | — |
| 2002-08-09 | $12.79 | $16.83 | 316,368 | — | — |
| 2002-08-08 | $12.26 | $16.13 | 435,344 | — | — |
| 2002-08-07 | $11.39 | $14.99 | 332,800 | — | — |
| 2002-08-06 | $11.26 | $14.81 | 465,504 | — | — |
| 2002-08-05 | $10.74 | $14.13 | 321,464 | — | — |
| 2002-08-02 | $11.68 | $15.37 | 217,256 | — | — |
| 2002-08-01 | $11.73 | $15.43 | 415,792 | — | — |
| 2002-07-31 | $12.88 | $16.95 | 425,360 | — | — |
| 2002-07-30 | $13.37 | $17.58 | 374,088 | — | — |
| 2002-07-29 | $13.37 | $17.58 | 617,032 | — | — |
| 2002-07-26 | $12.04 | $15.84 | 414,856 | — | — |
| 2002-07-25 | $11.88 | $15.62 | 821,496 | — | — |
| 2002-07-24 | $11.52 | $15.16 | 1,707,576 | — | — |
| 2002-07-23 | $10.92 | $14.37 | 1,796,600 | — | — |
| 2002-07-22 | $12.74 | $16.76 | 1,094,600 | — | — |
| 2002-07-19 | $16.34 | $21.49 | 321,048 | — | — |
| 2002-07-18 | $17.19 | $22.62 | 320,424 | — | — |
| 2002-07-17 | $17.37 | $22.85 | 395,200 | — | — |
| 2002-07-16 | $16.44 | $21.63 | 341,432 | — | — |
| 2002-07-15 | $17.29 | $22.75 | 424,424 | — | — |
| 2002-07-12 | $18.08 | $23.78 | 403,520 | — | — |
| 2002-07-11 | $18.20 | $23.95 | 474,136 | — | — |
| 2002-07-10 | $18.07 | $23.77 | 191,256 | — | — |
| 2002-07-09 | $19.08 | $25.10 | 169,416 | — | — |
| 2002-07-08 | $19.49 | $25.64 | 188,968 | — | — |
| 2002-07-05 | $19.89 | $26.17 | 245,128 | — | — |
| 2002-07-03 | $18.37 | $24.16 | 345,072 | — | — |
| 2002-07-02 | $18.63 | $24.52 | 363,376 | — | — |
| 2002-07-01 | $19.55 | $25.72 | 324,584 | — | — |
| 2002-06-28 | $19.57 | $25.74 | 465,816 | — | — |
| 2002-06-27 | $18.90 | $24.87 | 392,288 | — | — |
| 2002-06-26 | $18.29 | $24.06 | 395,200 | — | — |
| 2002-06-25 | $18.12 | $23.83 | 380,536 | — | — |
| 2002-06-24 | $17.93 | $23.59 | 316,888 | — | — |
| 2002-06-21 | $17.98 | $23.66 | 302,952 | — | — |
| 2002-06-20 | $17.30 | $22.76 | 187,304 | — | — |
| 2002-06-19 | $17.90 | $23.56 | 197,080 | — | — |
| 2002-06-18 | $18.52 | $24.36 | 173,576 | — | — |
| 2002-06-17 | $18.45 | $24.28 | 292,552 | — | — |
| 2002-06-14 | $17.81 | $23.43 | 277,264 | — | — |
| 2002-06-13 | $17.98 | $23.66 | 381,056 | — | — |
| 2002-06-12 | $18.47 | $24.30 | 269,984 | — | — |
| 2002-06-11 | $19.18 | $25.24 | 225,160 | — | — |
| 2002-06-10 | $19.23 | $25.30 | 385,840 | — | — |
| 2002-06-07 | $19.42 | $25.55 | 297,336 | — | — |
| 2002-06-06 | $20.18 | $26.55 | 134,888 | — | — |
| 2002-06-05 | $20.05 | $26.38 | 129,272 | — | — |
| 2002-06-04 | $19.91 | $26.20 | 154,440 | — | — |
| 2002-06-03 | $20.37 | $26.79 | 147,160 | — | — |
| 2002-05-31 | $20.65 | $27.17 | 161,096 | — | — |
| 2002-05-30 | $21.20 | $27.89 | 296,608 | — | — |
| 2002-05-29 | $21.49 | $28.27 | 122,304 | — | — |
| 2002-05-28 | $21.36 | $28.10 | 278,824 | — | — |
| 2002-05-24 | $21.38 | $28.13 | 112,632 | — | — |
| 2002-05-23 | $21.43 | $28.20 | 203,112 | — | — |
| 2002-05-22 | $21.48 | $28.26 | 178,880 | — | — |
| 2002-05-21 | $21.75 | $28.62 | 164,944 | — | — |
| 2002-05-20 | $22.10 | $29.07 | 181,896 | — | — |
| 2002-05-17 | $22.35 | $29.40 | 95,472 | — | — |
| 2002-05-16 | $22.42 | $29.50 | 166,192 | — | — |
| 2002-05-15 | $22.50 | $29.60 | 359,112 | — | — |
| 2002-05-14 | $21.84 | $28.73 | 124,072 | — | — |
| 2002-05-13 | $21.88 | $28.78 | 118,144 | — | — |
| 2002-05-10 | $21.84 | $28.73 | 233,688 | — | — |
| 2002-05-09 | $22.03 | $28.98 | 154,648 | — | — |
| 2002-05-08 | $21.98 | $28.92 | 144,560 | — | — |
| 2002-05-07 | $21.59 | $28.40 | 150,384 | — | — |
| 2002-05-06 | $22.10 | $29.07 | 105,872 | — | — |
| 2002-05-03 | $22.05 | $29.01 | 264,160 | — | — |
| 2002-05-02 | $21.88 | $28.79 | 227,032 | — | — |
| 2002-05-01 | $22.49 | $29.59 | 111,592 | — | — |
| 2002-04-30 | $22.38 | $29.45 | 283,296 | — | — |
| 2002-04-29 | $22.39 | $29.46 | 111,384 | — | — |
| 2002-04-26 | $22.69 | $29.86 | 181,584 | — | — |
| 2002-04-25 | $23.08 | $30.36 | 133,848 | — | — |
| 2002-04-24 | $23.46 | $30.87 | 108,992 | — | — |
| 2002-04-23 | $23.66 | $31.13 | 150,072 | — | — |
| 2002-04-22 | $23.95 | $31.51 | 77,272 | — | — |
| 2002-04-19 | $24.07 | $31.66 | 525,720 | — | — |
| 2002-04-18 | $24.04 | $31.63 | 290,160 | — | — |
| 2002-04-17 | $24.11 | $31.71 | 291,304 | — | — |
| 2002-04-16 | $23.80 | $30.80 | 291,928 | — | — |
| 2002-04-15 | $23.27 | $30.12 | 205,712 | — | — |
| 2002-04-12 | $23.13 | $29.93 | 131,872 | — | — |
| 2002-04-11 | $22.93 | $29.68 | 175,552 | — | — |
| 2002-04-10 | $23.48 | $30.39 | 150,072 | — | — |
| 2002-04-09 | $23.22 | $30.05 | 207,688 | — | — |
| 2002-04-08 | $23.06 | $29.84 | 242,632 | — | — |
| 2002-04-05 | $23.33 | $30.19 | 170,456 | — | — |
| 2002-04-04 | $23.81 | $30.81 | 96,824 | — | — |
| 2002-04-03 | $23.80 | $30.80 | 125,424 | — | — |
| 2002-04-02 | $23.85 | $30.86 | 203,944 | — | — |
| 2002-04-01 | $23.51 | $30.43 | 115,336 | — | — |
| 2002-03-28 | $23.50 | $30.41 | 147,056 | — | — |
| 2002-03-27 | $23.61 | $30.55 | 417,560 | — | — |
| 2002-03-26 | $23.32 | $30.18 | 186,368 | — | — |
| 2002-03-25 | $23.32 | $30.18 | 156,728 | — | — |
| 2002-03-22 | $23.60 | $30.54 | 145,496 | — | — |
| 2002-03-21 | $23.52 | $30.44 | 211,640 | — | — |
| 2002-03-20 | $23.61 | $30.55 | 230,048 | — | — |
| 2002-03-19 | $23.89 | $30.92 | 279,448 | — | — |
| 2002-03-18 | $23.34 | $30.20 | 576,888 | — | — |
| 2002-03-15 | $23.21 | $30.04 | 321,984 | — | — |
| 2002-03-14 | $22.16 | $28.68 | 239,512 | — | — |
| 2002-03-13 | $21.69 | $28.07 | 158,184 | — | — |
| 2002-03-12 | $22.22 | $28.76 | 146,744 | — | — |
| 2002-03-11 | $22.60 | $29.24 | 294,112 | — | — |
| 2002-03-08 | $22.12 | $28.62 | 123,864 | — | — |
| 2002-03-07 | $22.12 | $28.62 | 129,376 | — | — |
| 2002-03-06 | $22.79 | $29.49 | 197,392 | — | — |
| 2002-03-05 | $22.36 | $28.93 | 163,800 | — | — |
| 2002-03-04 | $22.21 | $28.75 | 150,384 | — | — |
| 2002-03-01 | $21.13 | $27.35 | 191,568 | — | — |
| 2002-02-28 | $20.77 | $26.88 | 317,720 | — | — |
| 2002-02-27 | $20.36 | $26.34 | 369,616 | — | — |
| 2002-02-26 | $20.77 | $26.88 | 182,520 | — | — |
| 2002-02-25 | $20.98 | $27.15 | 260,520 | — | — |
| 2002-02-22 | $20.06 | $25.96 | 139,048 | — | — |
| 2002-02-21 | $20.56 | $26.61 | 125,424 | — | — |
| 2002-02-20 | $20.52 | $26.56 | 287,352 | — | — |
| 2002-02-19 | $20.67 | $26.76 | 207,896 | — | — |
| 2002-02-15 | $21.75 | $28.15 | 144,872 | — | — |
| 2002-02-14 | $22.12 | $28.62 | 125,008 | — | — |
| 2002-02-13 | $21.92 | $28.37 | 177,424 | — | — |
| 2002-02-12 | $21.60 | $27.95 | 302,016 | — | — |
| 2002-02-11 | $21.90 | $28.35 | 146,640 | — | — |
| 2002-02-08 | $21.67 | $28.05 | 172,432 | — | — |
| 2002-02-07 | $21.06 | $27.25 | 177,632 | — | — |
| 2002-02-06 | $20.76 | $26.87 | 264,888 | — | — |
| 2002-02-05 | $21.29 | $27.55 | 288,600 | — | — |
| 2002-02-04 | $21.81 | $28.22 | 1,271,400 | — | — |
| 2002-02-01 | $21.88 | $28.32 | 326,664 | — | — |
| 2002-01-31 | $22.60 | $29.24 | 267,488 | — | — |
| 2002-01-30 | $22.93 | $29.68 | 374,920 | — | — |
| 2002-01-29 | $23.11 | $29.90 | 114,192 | — | — |
| 2002-01-28 | $23.51 | $30.43 | 105,040 | — | — |
| 2002-01-25 | $23.50 | $30.41 | 123,448 | — | — |
| 2002-01-24 | $23.78 | $30.78 | 161,200 | — | — |
| 2002-01-23 | $23.37 | $30.24 | 132,704 | — | — |
| 2002-01-22 | $23.33 | $30.19 | 163,488 | — | — |
| 2002-01-18 | $23.09 | $29.88 | 330,616 | — | — |
| 2002-01-17 | $23.87 | $30.89 | 142,688 | — | — |
| 2002-01-16 | $22.90 | $29.64 | 208,104 | — | — |
| 2002-01-15 | $23.31 | $30.17 | 319,904 | — | — |
| 2002-01-14 | $23.12 | $29.92 | 200,408 | — | — |
| 2002-01-11 | $24.10 | $31.19 | 216,632 | — | — |
| 2002-01-10 | $24.01 | $31.07 | 536,848 | — | — |
| 2002-01-09 | $23.94 | $30.99 | 268,528 | — | — |
| 2002-01-08 | $24.27 | $31.41 | 191,360 | — | — |
| 2002-01-07 | $24.58 | $31.81 | 224,952 | — | — |
| 2002-01-04 | $25.04 | $32.41 | 336,024 | — | — |
| 2002-01-03 | $26.00 | $33.65 | 399,776 | — | — |
| 2002-01-02 | $25.90 | $33.53 | 209,872 | — | — |