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 | $15.38 | $29.48 | 216,150 | — | — |
| 2002-12-30 | $15.27 | $29.27 | 109,200 | — | — |
| 2002-12-27 | $15.12 | $28.98 | 235,350 | — | — |
| 2002-12-26 | $15.63 | $29.95 | 145,950 | — | — |
| 2002-12-24 | $15.19 | $29.11 | 91,200 | — | — |
| 2002-12-23 | $15.20 | $29.13 | 160,200 | — | — |
| 2002-12-20 | $15.35 | $29.42 | 176,700 | — | — |
| 2002-12-19 | $15.03 | $28.81 | 153,750 | — | — |
| 2002-12-18 | $15.28 | $29.28 | 138,150 | — | — |
| 2002-12-17 | $15.41 | $29.54 | 212,850 | — | — |
| 2002-12-16 | $15.45 | $29.62 | 130,350 | — | — |
| 2002-12-13 | $15.03 | $28.80 | 208,500 | — | — |
| 2002-12-12 | $15.51 | $29.73 | 128,400 | — | — |
| 2002-12-11 | $15.80 | $30.28 | 170,400 | — | — |
| 2002-12-10 | $15.63 | $29.95 | 166,050 | — | — |
| 2002-12-09 | $15.10 | $28.94 | 160,200 | — | — |
| 2002-12-06 | $15.60 | $29.90 | 178,800 | — | — |
| 2002-12-05 | $15.31 | $29.34 | 108,600 | — | — |
| 2002-12-04 | $15.67 | $30.03 | 142,950 | — | — |
| 2002-12-03 | $15.38 | $29.48 | 107,250 | — | — |
| 2002-12-02 | $15.62 | $29.94 | 192,300 | — | — |
| 2002-11-29 | $15.83 | $30.34 | 44,400 | — | — |
| 2002-11-27 | $15.84 | $30.36 | 121,950 | — | — |
| 2002-11-26 | $15.57 | $29.83 | 128,100 | — | — |
| 2002-11-25 | $15.89 | $30.46 | 252,750 | — | — |
| 2002-11-22 | $15.68 | $30.05 | 132,600 | — | — |
| 2002-11-21 | $15.39 | $29.49 | 140,400 | — | — |
| 2002-11-20 | $15.41 | $29.54 | 183,750 | — | — |
| 2002-11-19 | $14.96 | $28.67 | 131,250 | — | — |
| 2002-11-18 | $15.20 | $29.13 | 122,700 | — | — |
| 2002-11-15 | $15.49 | $29.69 | 175,800 | — | — |
| 2002-11-14 | $15.61 | $29.92 | 134,250 | — | — |
| 2002-11-13 | $15.01 | $28.77 | 164,250 | — | — |
| 2002-11-12 | $15.32 | $29.36 | 233,100 | — | — |
| 2002-11-11 | $15.04 | $28.82 | 157,500 | — | — |
| 2002-11-08 | $15.33 | $29.39 | 154,050 | — | — |
| 2002-11-07 | $15.11 | $28.97 | 158,550 | — | — |
| 2002-11-06 | $15.43 | $29.58 | 115,800 | — | — |
| 2002-11-05 | $15.21 | $29.16 | 181,950 | — | — |
| 2002-11-04 | $15.43 | $29.57 | 167,850 | — | — |
| 2002-11-01 | $15.29 | $29.30 | 152,550 | — | — |
| 2002-10-31 | $15.45 | $29.62 | 135,900 | — | — |
| 2002-10-30 | $15.71 | $30.11 | 134,400 | — | — |
| 2002-10-29 | $15.57 | $29.83 | 108,450 | — | — |
| 2002-10-28 | $15.85 | $30.38 | 137,100 | — | — |
| 2002-10-25 | $16.23 | $31.11 | 207,150 | — | — |
| 2002-10-24 | $15.80 | $30.28 | 165,300 | — | — |
| 2002-10-23 | $16.31 | $31.25 | 205,650 | — | — |
| 2002-10-22 | $16.47 | $31.56 | 316,950 | — | — |
| 2002-10-21 | $16.24 | $31.12 | 190,650 | — | — |
| 2002-10-18 | $16.10 | $30.86 | 159,600 | — | — |
| 2002-10-17 | $16.21 | $31.06 | 185,250 | — | — |
| 2002-10-16 | $15.82 | $30.32 | 135,600 | — | — |
| 2002-10-15 | $16.40 | $31.43 | 181,650 | — | — |
| 2002-10-14 | $15.30 | $29.32 | 101,850 | — | — |
| 2002-10-11 | $15.29 | $29.31 | 135,900 | — | — |
| 2002-10-10 | $14.83 | $28.43 | 166,200 | — | — |
| 2002-10-09 | $13.95 | $26.57 | 127,350 | — | — |
| 2002-10-08 | $14.89 | $28.36 | 161,550 | — | — |
| 2002-10-07 | $14.74 | $28.08 | 91,050 | — | — |
| 2002-10-04 | $15.13 | $28.82 | 122,400 | — | — |
| 2002-10-03 | $15.22 | $29.00 | 103,050 | — | — |
| 2002-10-02 | $15.39 | $29.33 | 154,950 | — | — |
| 2002-10-01 | $15.86 | $30.21 | 210,900 | — | — |
| 2002-09-30 | $15.35 | $29.24 | 185,700 | — | — |
| 2002-09-27 | $15.69 | $29.88 | 298,650 | — | — |
| 2002-09-26 | $16.01 | $30.51 | 122,400 | — | — |
| 2002-09-25 | $15.27 | $29.08 | 263,100 | — | — |
| 2002-09-24 | $14.92 | $28.42 | 170,700 | — | — |
| 2002-09-23 | $15.42 | $29.38 | 63,750 | — | — |
| 2002-09-20 | $15.53 | $29.58 | 412,950 | — | — |
| 2002-09-19 | $15.41 | $29.35 | 102,450 | — | — |
| 2002-09-18 | $16.07 | $30.61 | 83,100 | — | — |
| 2002-09-17 | $15.87 | $30.23 | 84,000 | — | — |
| 2002-09-16 | $16.20 | $30.86 | 93,150 | — | — |
| 2002-09-13 | $16.07 | $30.62 | 201,150 | — | — |
| 2002-09-12 | $16.13 | $30.74 | 82,500 | — | — |
| 2002-09-11 | $16.52 | $31.47 | 109,350 | — | — |
| 2002-09-10 | $16.45 | $31.34 | 166,650 | — | — |
| 2002-09-09 | $16.51 | $31.46 | 142,500 | — | — |
| 2002-09-06 | $16.38 | $31.21 | 110,400 | — | — |
| 2002-09-05 | $15.89 | $30.27 | 160,050 | — | — |
| 2002-09-04 | $16.45 | $31.34 | 179,700 | — | — |
| 2002-09-03 | $16.42 | $31.28 | 160,800 | — | — |
| 2002-08-30 | $16.68 | $31.78 | 107,400 | — | — |
| 2002-08-29 | $16.92 | $32.23 | 138,150 | — | — |
| 2002-08-28 | $16.55 | $31.52 | 133,650 | — | — |
| 2002-08-27 | $16.99 | $32.36 | 246,000 | — | — |
| 2002-08-26 | $17.18 | $32.73 | 200,700 | — | — |
| 2002-08-23 | $17.00 | $32.39 | 129,150 | — | — |
| 2002-08-22 | $17.43 | $33.20 | 147,000 | — | — |
| 2002-08-21 | $17.09 | $32.56 | 209,550 | — | — |
| 2002-08-20 | $16.79 | $31.99 | 205,050 | — | — |
| 2002-08-19 | $16.68 | $31.78 | 362,850 | — | — |
| 2002-08-16 | $16.61 | $31.64 | 361,050 | — | — |
| 2002-08-15 | $16.99 | $32.36 | 117,750 | — | — |
| 2002-08-14 | $16.83 | $32.06 | 197,400 | — | — |
| 2002-08-13 | $16.45 | $31.33 | 254,550 | — | — |
| 2002-08-12 | $16.83 | $32.07 | 121,050 | — | — |
| 2002-08-09 | $16.81 | $32.03 | 274,050 | — | — |
| 2002-08-08 | $16.59 | $31.60 | 477,600 | — | — |
| 2002-08-07 | $15.61 | $29.73 | 191,850 | — | — |
| 2002-08-06 | $15.15 | $28.87 | 200,850 | — | — |
| 2002-08-05 | $14.53 | $27.69 | 145,950 | — | — |
| 2002-08-02 | $15.19 | $28.93 | 304,950 | — | — |
| 2002-08-01 | $15.17 | $28.89 | 264,750 | — | — |
| 2002-07-31 | $14.77 | $28.13 | 124,800 | — | — |
| 2002-07-30 | $14.99 | $28.55 | 244,350 | — | — |
| 2002-07-29 | $14.65 | $27.92 | 172,650 | — | — |
| 2002-07-26 | $13.73 | $26.15 | 131,850 | — | — |
| 2002-07-25 | $13.31 | $25.36 | 214,650 | — | — |
| 2002-07-24 | $13.41 | $25.55 | 307,800 | — | — |
| 2002-07-23 | $12.83 | $24.45 | 168,750 | — | — |
| 2002-07-22 | $13.57 | $25.85 | 135,900 | — | — |
| 2002-07-19 | $13.95 | $26.57 | 192,450 | — | — |
| 2002-07-18 | $13.65 | $26.00 | 171,900 | — | — |
| 2002-07-17 | $14.21 | $27.06 | 156,000 | — | — |
| 2002-07-16 | $14.72 | $28.04 | 153,900 | — | — |
| 2002-07-15 | $14.73 | $28.06 | 125,400 | — | — |
| 2002-07-12 | $14.72 | $28.04 | 96,450 | — | — |
| 2002-07-11 | $15.14 | $28.84 | 189,900 | — | — |
| 2002-07-10 | $14.91 | $28.24 | 131,550 | — | — |
| 2002-07-09 | $15.40 | $29.17 | 135,750 | — | — |
| 2002-07-08 | $16.00 | $30.31 | 144,150 | — | — |
| 2002-07-05 | $15.95 | $30.21 | 49,650 | — | — |
| 2002-07-03 | $15.51 | $29.39 | 153,000 | — | — |
| 2002-07-02 | $15.73 | $29.79 | 208,350 | — | — |
| 2002-07-01 | $16.23 | $30.75 | 176,700 | — | — |
| 2002-06-28 | $15.93 | $30.18 | 346,350 | — | — |
| 2002-06-27 | $15.95 | $30.21 | 245,400 | — | — |
| 2002-06-26 | $15.47 | $29.30 | 180,000 | — | — |
| 2002-06-25 | $15.47 | $29.30 | 167,550 | — | — |
| 2002-06-24 | $15.69 | $29.72 | 184,650 | — | — |
| 2002-06-21 | $16.33 | $30.93 | 173,100 | — | — |
| 2002-06-20 | $16.07 | $30.44 | 165,600 | — | — |
| 2002-06-19 | $16.04 | $30.39 | 124,500 | — | — |
| 2002-06-18 | $16.37 | $31.01 | 71,550 | — | — |
| 2002-06-17 | $16.41 | $31.09 | 162,900 | — | — |
| 2002-06-14 | $16.04 | $30.39 | 231,000 | — | — |
| 2002-06-13 | $16.05 | $30.40 | 97,650 | — | — |
| 2002-06-12 | $16.41 | $31.08 | 193,200 | — | — |
| 2002-06-11 | $16.67 | $31.57 | 131,700 | — | — |
| 2002-06-10 | $17.61 | $33.35 | 125,400 | — | — |
| 2002-06-07 | $17.37 | $32.91 | 131,250 | — | — |
| 2002-06-06 | $17.13 | $32.46 | 150,000 | — | — |
| 2002-06-05 | $17.41 | $32.98 | 186,900 | — | — |
| 2002-06-04 | $17.01 | $32.23 | 142,950 | — | — |
| 2002-06-03 | $17.37 | $32.91 | 161,700 | — | — |
| 2002-05-31 | $17.83 | $33.77 | 196,800 | — | — |
| 2002-05-30 | $17.75 | $33.63 | 124,200 | — | — |
| 2002-05-29 | $17.67 | $33.48 | 103,200 | — | — |
| 2002-05-28 | $17.39 | $32.95 | 123,300 | — | — |
| 2002-05-24 | $17.79 | $33.70 | 105,000 | — | — |
| 2002-05-23 | $17.83 | $33.78 | 99,900 | — | — |
| 2002-05-22 | $17.35 | $32.86 | 125,400 | — | — |
| 2002-05-21 | $17.40 | $32.96 | 196,650 | — | — |
| 2002-05-20 | $17.88 | $33.87 | 143,700 | — | — |
| 2002-05-17 | $18.33 | $34.72 | 126,600 | — | — |
| 2002-05-16 | $18.31 | $34.68 | 90,000 | — | — |
| 2002-05-15 | $18.49 | $35.03 | 191,700 | — | — |
| 2002-05-14 | $18.67 | $35.36 | 186,900 | — | — |
| 2002-05-13 | $18.79 | $35.60 | 127,950 | — | — |
| 2002-05-10 | $18.33 | $34.72 | 181,800 | — | — |
| 2002-05-09 | $18.73 | $35.49 | 148,350 | — | — |
| 2002-05-08 | $19.10 | $36.18 | 151,650 | — | — |
| 2002-05-07 | $19.07 | $36.12 | 141,450 | — | — |
| 2002-05-06 | $19.40 | $36.75 | 75,750 | — | — |
| 2002-05-03 | $19.91 | $37.71 | 192,900 | — | — |
| 2002-05-02 | $19.69 | $37.31 | 119,250 | — | — |
| 2002-05-01 | $19.55 | $37.04 | 208,800 | — | — |
| 2002-04-30 | $19.79 | $37.50 | 174,600 | — | — |
| 2002-04-29 | $18.93 | $35.86 | 168,900 | — | — |
| 2002-04-26 | $19.18 | $36.33 | 137,100 | — | — |
| 2002-04-25 | $19.52 | $36.98 | 124,200 | — | — |
| 2002-04-24 | $19.64 | $37.21 | 176,100 | — | — |
| 2002-04-23 | $19.70 | $37.32 | 121,050 | — | — |
| 2002-04-22 | $19.79 | $37.48 | 109,650 | — | — |
| 2002-04-19 | $19.98 | $37.85 | 116,250 | — | — |
| 2002-04-18 | $19.87 | $37.65 | 86,550 | — | — |
| 2002-04-17 | $19.93 | $37.75 | 94,200 | — | — |
| 2002-04-16 | $19.74 | $37.40 | 146,250 | — | — |
| 2002-04-15 | $19.56 | $37.05 | 155,850 | — | — |
| 2002-04-12 | $19.42 | $36.79 | 157,500 | — | — |
| 2002-04-11 | $19.47 | $36.88 | 96,300 | — | — |
| 2002-04-10 | $19.63 | $37.04 | 128,100 | — | — |
| 2002-04-09 | $19.48 | $36.75 | 149,400 | — | — |
| 2002-04-08 | $19.35 | $36.51 | 128,100 | — | — |
| 2002-04-05 | $19.27 | $36.34 | 81,900 | — | — |
| 2002-04-04 | $19.21 | $36.24 | 105,750 | — | — |
| 2002-04-03 | $18.47 | $34.85 | 235,950 | — | — |
| 2002-04-02 | $19.11 | $36.05 | 176,250 | — | — |
| 2002-04-01 | $19.14 | $36.11 | 247,500 | — | — |
| 2002-03-28 | $19.15 | $36.12 | 165,900 | — | — |
| 2002-03-27 | $18.69 | $35.25 | 78,750 | — | — |
| 2002-03-26 | $18.64 | $35.16 | 162,750 | — | — |
| 2002-03-25 | $18.18 | $34.29 | 111,750 | — | — |
| 2002-03-22 | $18.61 | $35.11 | 177,600 | — | — |
| 2002-03-21 | $18.47 | $34.84 | 253,950 | — | — |
| 2002-03-20 | $18.11 | $34.16 | 265,050 | — | — |
| 2002-03-19 | $18.32 | $34.56 | 150,450 | — | — |
| 2002-03-18 | $18.23 | $34.39 | 170,100 | — | — |
| 2002-03-15 | $18.36 | $34.63 | 197,250 | — | — |
| 2002-03-14 | $18.15 | $34.24 | 179,400 | — | — |
| 2002-03-13 | $17.99 | $33.93 | 217,650 | — | — |
| 2002-03-12 | $17.99 | $33.94 | 211,950 | — | — |
| 2002-03-11 | $18.03 | $34.01 | 222,450 | — | — |
| 2002-03-08 | $18.03 | $34.02 | 389,850 | — | — |
| 2002-03-07 | $18.00 | $33.95 | 277,950 | — | — |
| 2002-03-06 | $17.89 | $33.75 | 252,750 | — | — |
| 2002-03-05 | $17.79 | $33.55 | 167,700 | — | — |
| 2002-03-04 | $17.82 | $33.62 | 258,150 | — | — |
| 2002-03-01 | $17.52 | $33.05 | 257,850 | — | — |
| 2002-02-28 | $17.55 | $33.10 | 348,900 | — | — |
| 2002-02-27 | $17.50 | $33.01 | 236,550 | — | — |
| 2002-02-26 | $17.38 | $32.79 | 304,200 | — | — |
| 2002-02-25 | $17.33 | $32.70 | 288,600 | — | — |
| 2002-02-22 | $17.15 | $32.36 | 165,600 | — | — |
| 2002-02-21 | $17.16 | $32.37 | 281,850 | — | — |
| 2002-02-20 | $17.49 | $33.00 | 492,600 | — | — |
| 2002-02-19 | $17.36 | $32.75 | 240,150 | — | — |
| 2002-02-15 | $17.75 | $33.48 | 470,700 | — | — |
| 2002-02-14 | $17.47 | $32.95 | 501,450 | — | — |
| 2002-02-13 | $16.83 | $31.74 | 289,500 | — | — |
| 2002-02-12 | $15.77 | $29.75 | 63,300 | — | — |
| 2002-02-11 | $15.77 | $29.74 | 118,500 | — | — |
| 2002-02-08 | $15.67 | $29.57 | 120,900 | — | — |
| 2002-02-07 | $15.35 | $28.96 | 262,050 | — | — |
| 2002-02-06 | $15.33 | $28.91 | 139,800 | — | — |
| 2002-02-05 | $15.41 | $29.06 | 140,100 | — | — |
| 2002-02-04 | $15.59 | $29.41 | 103,800 | — | — |
| 2002-02-01 | $15.73 | $29.67 | 72,450 | — | — |
| 2002-01-31 | $15.73 | $29.67 | 240,000 | — | — |
| 2002-01-30 | $15.73 | $29.67 | 121,050 | — | — |
| 2002-01-29 | $15.58 | $29.39 | 149,400 | — | — |
| 2002-01-28 | $15.80 | $29.80 | 83,550 | — | — |
| 2002-01-25 | $15.77 | $29.74 | 122,700 | — | — |
| 2002-01-24 | $15.79 | $29.78 | 44,400 | — | — |
| 2002-01-23 | $15.60 | $29.43 | 86,850 | — | — |
| 2002-01-22 | $15.63 | $29.48 | 148,500 | — | — |
| 2002-01-18 | $15.82 | $29.84 | 76,500 | — | — |
| 2002-01-17 | $16.07 | $30.31 | 80,250 | — | — |
| 2002-01-16 | $15.91 | $30.01 | 77,100 | — | — |
| 2002-01-15 | $16.01 | $30.05 | 266,550 | — | — |
| 2002-01-14 | $16.01 | $30.04 | 110,250 | — | — |
| 2002-01-11 | $16.00 | $30.02 | 71,400 | — | — |
| 2002-01-10 | $16.33 | $30.64 | 148,950 | — | — |
| 2002-01-09 | $16.24 | $30.48 | 85,500 | — | — |
| 2002-01-08 | $16.17 | $30.34 | 68,400 | — | — |
| 2002-01-07 | $16.17 | $30.35 | 144,450 | — | — |
| 2002-01-04 | $16.40 | $30.78 | 222,000 | — | — |
| 2002-01-03 | $16.08 | $30.18 | 230,700 | — | — |
| 2002-01-02 | $16.00 | $30.02 | 97,050 | — | — |