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
- 1989-05-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 2002-12-31 | $11.97 | $14.66 | 77,256 |
| 2002-12-30 | $11.73 | $14.37 | 146,254 |
| 2002-12-27 | $11.86 | $14.53 | 297,835 |
| 2002-12-26 | $11.76 | $14.40 | 166,234 |
| 2002-12-24 | $11.67 | $14.29 | 35,431 |
| 2002-12-23 | $11.64 | $14.25 | 205,927 |
| 2002-12-20 | $11.98 | $14.67 | 182,750 |
| 2002-12-19 | $11.44 | $14.01 | 220,846 |
| 2002-12-18 | $11.75 | $14.38 | 282,917 |
| 2002-12-17 | $11.78 | $14.43 | 136,930 |
| 2002-12-16 | $11.91 | $14.59 | 1,154,045 |
| 2002-12-13 | $11.62 | $14.23 | 413,719 |
| 2002-12-12 | $11.38 | $13.94 | 836,496 |
| 2002-12-11 | $11.41 | $13.97 | 62,338 |
| 2002-12-10 | $11.33 | $13.87 | 88,445 |
| 2002-12-09 | $11.38 | $13.94 | 74,326 |
| 2002-12-06 | $11.54 | $14.13 | 237,629 |
| 2002-12-05 | $11.22 | $13.74 | 327,406 |
| 2002-12-04 | $11.60 | $14.20 | 185,414 |
| 2002-12-03 | $11.64 | $14.25 | 315,950 |
| 2002-12-02 | $12.06 | $14.77 | 180,886 |
| 2002-11-29 | $11.83 | $14.48 | 109,224 |
| 2002-11-27 | $11.15 | $13.65 | 146,786 |
| 2002-11-26 | $11.06 | $13.55 | 86,314 |
| 2002-11-25 | $11.13 | $13.63 | 90,310 |
| 2002-11-22 | $11.04 | $13.52 | 127,606 |
| 2002-11-21 | $11.09 | $13.58 | 131,868 |
| 2002-11-20 | $10.90 | $13.35 | 327,672 |
| 2002-11-19 | $10.66 | $13.06 | 252,014 |
| 2002-11-18 | $10.99 | $13.46 | 86,846 |
| 2002-11-15 | $10.93 | $13.38 | 77,789 |
| 2002-11-14 | $11.05 | $13.53 | 192,874 |
| 2002-11-13 | $10.80 | $13.22 | 151,848 |
| 2002-11-12 | $10.98 | $13.45 | 51,149 |
| 2002-11-11 | $10.66 | $13.06 | 125,741 |
| 2002-11-08 | $10.70 | $13.10 | 103,630 |
| 2002-11-07 | $11.11 | $13.60 | 116,683 |
| 2002-11-06 | $11.42 | $13.98 | 173,160 |
| 2002-11-05 | $11.60 | $14.20 | 71,395 |
| 2002-11-04 | $11.47 | $14.04 | 128,671 |
| 2002-11-01 | $11.30 | $13.84 | 164,102 |
| 2002-10-31 | $11.21 | $13.73 | 1,071,461 |
| 2002-10-30 | $10.62 | $13.01 | 354,578 |
| 2002-10-29 | $10.96 | $13.42 | 178,222 |
| 2002-10-28 | $10.87 | $13.32 | 113,753 |
| 2002-10-25 | $10.79 | $13.21 | 222,977 |
| 2002-10-24 | $11.05 | $13.40 | 162,504 |
| 2002-10-23 | $11.31 | $13.72 | 214,452 |
| 2002-10-22 | $11.61 | $14.08 | 271,728 |
| 2002-10-21 | $12.05 | $14.61 | 111,089 |
| 2002-10-18 | $12.39 | $15.02 | 37,829 |
| 2002-10-17 | $12.38 | $15.01 | 97,236 |
| 2002-10-16 | $12.24 | $14.84 | 82,584 |
| 2002-10-15 | $12.35 | $14.98 | 271,994 |
| 2002-10-14 | $11.77 | $14.27 | 67,932 |
| 2002-10-11 | $11.62 | $14.09 | 106,294 |
| 2002-10-10 | $11.67 | $14.15 | 185,947 |
| 2002-10-09 | $11.85 | $14.36 | 456,610 |
| 2002-10-08 | $12.55 | $15.22 | 110,556 |
| 2002-10-07 | $12.18 | $14.76 | 122,011 |
| 2002-10-04 | $12.23 | $14.83 | 74,326 |
| 2002-10-03 | $12.69 | $15.38 | 150,516 |
| 2002-10-02 | $12.32 | $14.93 | 111,355 |
| 2002-10-01 | $12.16 | $14.75 | 166,766 |
| 2002-09-30 | $12.12 | $14.70 | 84,182 |
| 2002-09-27 | $12.42 | $15.06 | 220,313 |
| 2002-09-26 | $12.42 | $15.06 | 221,645 |
| 2002-09-25 | $12.28 | $14.89 | 123,077 |
| 2002-09-24 | $11.94 | $14.48 | 326,873 |
| 2002-09-23 | $12.11 | $14.68 | 56,743 |
| 2002-09-20 | $12.52 | $15.18 | 52,747 |
| 2002-09-19 | $12.24 | $14.84 | 94,039 |
| 2002-09-18 | $12.44 | $15.09 | 145,454 |
| 2002-09-17 | $12.58 | $15.26 | 53,280 |
| 2002-09-16 | $12.74 | $15.45 | 87,912 |
| 2002-09-13 | $12.86 | $15.59 | 49,550 |
| 2002-09-12 | $12.97 | $15.72 | 124,142 |
| 2002-09-11 | $13.44 | $16.29 | 72,727 |
| 2002-09-10 | $13.25 | $16.07 | 64,202 |
| 2002-09-09 | $13.16 | $15.95 | 93,240 |
| 2002-09-06 | $13.34 | $16.18 | 231,235 |
| 2002-09-05 | $13.06 | $15.84 | 138,794 |
| 2002-09-04 | $13.38 | $16.22 | 110,556 |
| 2002-09-03 | $13.33 | $16.16 | 236,030 |
| 2002-08-30 | $14.13 | $17.14 | 1,190,542 |
| 2002-08-29 | $13.79 | $16.72 | 927,605 |
| 2002-08-28 | $13.91 | $16.87 | 381,485 |
| 2002-08-27 | $14.09 | $17.08 | 926,273 |
| 2002-08-26 | $13.69 | $16.59 | 876,989 |
| 2002-08-23 | $13.80 | $16.73 | 306,626 |
| 2002-08-22 | $13.51 | $16.38 | 347,918 |
| 2002-08-21 | $12.86 | $15.59 | 60,473 |
| 2002-08-20 | $12.52 | $15.18 | 86,846 |
| 2002-08-19 | $12.73 | $15.43 | 135,065 |
| 2002-08-16 | $12.38 | $15.01 | 73,526 |
| 2002-08-15 | $12.22 | $14.82 | 60,206 |
| 2002-08-14 | $12.22 | $14.81 | 168,631 |
| 2002-08-13 | $11.99 | $14.54 | 475,524 |
| 2002-08-12 | $12.58 | $15.25 | 172,361 |
| 2002-08-09 | $12.76 | $15.47 | 389,477 |
| 2002-08-08 | $12.17 | $14.76 | 187,013 |
| 2002-08-07 | $12.12 | $14.70 | 543,722 |
| 2002-08-06 | $12.05 | $14.61 | 467,532 |
| 2002-08-05 | $11.92 | $14.45 | 283,982 |
| 2002-08-02 | $12.73 | $15.43 | 107,093 |
| 2002-08-01 | $13.13 | $15.92 | 110,023 |
| 2002-07-31 | $13.44 | $16.29 | 367,632 |
| 2002-07-30 | $13.33 | $16.16 | 208,058 |
| 2002-07-29 | $13.42 | $16.27 | 188,345 |
| 2002-07-26 | $12.50 | $15.16 | 161,438 |
| 2002-07-25 | $12.95 | $15.70 | 352,447 |
| 2002-07-24 | $13.04 | $15.81 | 581,018 |
| 2002-07-23 | $13.38 | $16.22 | 546,653 |
| 2002-07-22 | $14.11 | $17.10 | 461,405 |
| 2002-07-19 | $14.73 | $17.86 | 122,544 |
| 2002-07-18 | $15.47 | $18.75 | 127,073 |
| 2002-07-17 | $15.37 | $18.63 | 171,295 |
| 2002-07-16 | $15.20 | $18.43 | 239,760 |
| 2002-07-15 | $15.45 | $18.73 | 197,402 |
| 2002-07-12 | $15.96 | $19.35 | 262,404 |
| 2002-07-11 | $15.98 | $19.37 | 201,931 |
| 2002-07-10 | $16.25 | $19.71 | 301,298 |
| 2002-07-09 | $16.85 | $20.43 | 314,618 |
| 2002-07-08 | $16.96 | $20.57 | 106,027 |
| 2002-07-05 | $16.78 | $20.34 | 94,572 |
| 2002-07-03 | $16.56 | $20.08 | 250,682 |
| 2002-07-02 | $16.73 | $20.28 | 347,386 |
| 2002-07-01 | $16.82 | $20.40 | 202,997 |
| 2002-06-28 | $16.33 | $19.80 | 77,522 |
| 2002-06-27 | $15.85 | $19.22 | 358,308 |
| 2002-06-26 | $15.48 | $18.77 | 581,551 |
| 2002-06-25 | $15.74 | $19.09 | 844,488 |
| 2002-06-24 | $15.96 | $19.35 | 254,678 |
| 2002-06-21 | $16.14 | $19.57 | 109,224 |
| 2002-06-20 | $16.27 | $19.72 | 1,576,822 |
| 2002-06-19 | $16.33 | $19.80 | 325,541 |
| 2002-06-18 | $16.77 | $20.33 | 626,573 |
| 2002-06-17 | $16.48 | $19.98 | 687,312 |
| 2002-06-14 | $16.47 | $19.97 | 107,626 |
| 2002-06-13 | $16.33 | $19.80 | 59,407 |
| 2002-06-12 | $16.49 | $19.99 | 163,570 |
| 2002-06-11 | $16.70 | $20.25 | 225,108 |
| 2002-06-10 | $16.48 | $19.98 | 75,658 |
| 2002-06-07 | $16.38 | $19.86 | 415,584 |
| 2002-06-06 | $16.49 | $20.00 | 336,197 |
| 2002-06-05 | $16.74 | $20.29 | 146,520 |
| 2002-06-04 | $16.59 | $20.12 | 99,367 |
| 2002-06-03 | $16.70 | $20.24 | 311,422 |
| 2002-05-31 | $16.89 | $20.48 | 318,614 |
| 2002-05-30 | $16.95 | $20.55 | 253,879 |
| 2002-05-29 | $16.96 | $20.57 | 383,350 |
| 2002-05-28 | $16.85 | $20.43 | 54,346 |
| 2002-05-24 | $16.63 | $20.17 | 89,510 |
| 2002-05-23 | $16.97 | $20.57 | 153,180 |
| 2002-05-22 | $16.78 | $20.34 | 42,358 |
| 2002-05-21 | $16.61 | $20.13 | 66,866 |
| 2002-05-20 | $16.66 | $20.20 | 114,818 |
| 2002-05-17 | $16.68 | $20.22 | 92,974 |
| 2002-05-16 | $16.56 | $20.08 | 142,524 |
| 2002-05-15 | $16.57 | $20.08 | 76,990 |
| 2002-05-14 | $16.27 | $19.72 | 124,142 |
| 2002-05-13 | $16.48 | $19.98 | 36,497 |
| 2002-05-10 | $16.30 | $19.77 | 61,006 |
| 2002-05-09 | $16.39 | $19.87 | 84,715 |
| 2002-05-08 | $16.46 | $19.96 | 74,592 |
| 2002-05-07 | $16.50 | $20.00 | 68,465 |
| 2002-05-06 | $16.33 | $19.80 | 54,612 |
| 2002-05-03 | $16.64 | $20.18 | 99,101 |
| 2002-05-02 | $16.17 | $19.61 | 648,684 |
| 2002-05-01 | $16.39 | $19.87 | 56,477 |
| 2002-04-30 | $16.22 | $19.66 | 78,854 |
| 2002-04-29 | $15.98 | $19.37 | 220,313 |
| 2002-04-26 | $15.78 | $19.14 | 121,478 |
| 2002-04-25 | $15.58 | $18.89 | 221,645 |
| 2002-04-24 | $15.82 | $19.18 | 267,199 |
| 2002-04-23 | $16.04 | $19.44 | 211,255 |
| 2002-04-22 | $15.99 | $19.02 | 158,242 |
| 2002-04-19 | $15.92 | $18.94 | 336,730 |
| 2002-04-18 | $16.18 | $19.25 | 497,369 |
| 2002-04-17 | $16.11 | $19.17 | 321,278 |
| 2002-04-16 | $16.16 | $19.23 | 593,006 |
| 2002-04-15 | $16.04 | $19.08 | 595,670 |
| 2002-04-12 | $16.01 | $19.05 | 148,651 |
| 2002-04-11 | $15.96 | $19.00 | 425,974 |
| 2002-04-10 | $16.82 | $20.01 | 472,594 |
| 2002-04-09 | $16.81 | $20.00 | 237,629 |
| 2002-04-08 | $17.06 | $20.30 | 236,830 |
| 2002-04-05 | $17.29 | $20.57 | 100,699 |
| 2002-04-04 | $17.54 | $20.87 | 197,136 |
| 2002-04-03 | $17.62 | $20.97 | 239,494 |
| 2002-04-02 | $17.43 | $20.74 | 190,476 |
| 2002-04-01 | $17.54 | $20.87 | 78,854 |
| 2002-03-28 | $17.62 | $20.96 | 78,588 |
| 2002-03-27 | $17.44 | $20.75 | 106,560 |
| 2002-03-26 | $17.49 | $20.81 | 163,303 |
| 2002-03-25 | $17.43 | $20.74 | 151,848 |
| 2002-03-22 | $17.48 | $20.80 | 60,206 |
| 2002-03-21 | $17.50 | $20.82 | 114,552 |
| 2002-03-20 | $17.32 | $20.61 | 146,520 |
| 2002-03-19 | $17.39 | $20.69 | 198,734 |
| 2002-03-18 | $17.64 | $20.98 | 156,377 |
| 2002-03-15 | $17.72 | $21.09 | 66,334 |
| 2002-03-14 | $17.62 | $20.97 | 183,550 |
| 2002-03-13 | $17.47 | $20.79 | 136,397 |
| 2002-03-12 | $17.73 | $21.10 | 234,432 |
| 2002-03-11 | $17.35 | $20.64 | 393,739 |
| 2002-03-08 | $17.45 | $20.77 | 270,130 |
| 2002-03-07 | $17.44 | $20.75 | 214,985 |
| 2002-03-06 | $17.14 | $20.40 | 136,397 |
| 2002-03-05 | $17.00 | $20.23 | 118,282 |
| 2002-03-04 | $16.94 | $20.16 | 163,570 |
| 2002-03-01 | $16.61 | $19.76 | 282,917 |
| 2002-02-28 | $16.68 | $19.85 | 156,377 |
| 2002-02-27 | $16.77 | $19.95 | 375,890 |
| 2002-02-26 | $16.55 | $19.70 | 242,690 |
| 2002-02-25 | $16.51 | $19.64 | 174,758 |
| 2002-02-22 | $16.65 | $19.81 | 151,582 |
| 2002-02-21 | $16.14 | $19.21 | 152,114 |
| 2002-02-20 | $16.07 | $19.12 | 204,862 |
| 2002-02-19 | $15.79 | $18.79 | 237,362 |
| 2002-02-15 | $16.25 | $19.34 | 296,237 |
| 2002-02-14 | $15.93 | $18.96 | 180,086 |
| 2002-02-13 | $15.86 | $18.87 | 131,335 |
| 2002-02-12 | $15.87 | $18.89 | 47,419 |
| 2002-02-11 | $15.98 | $19.01 | 104,695 |
| 2002-02-08 | $15.81 | $18.82 | 72,727 |
| 2002-02-07 | $15.69 | $18.67 | 59,674 |
| 2002-02-06 | $15.93 | $18.96 | 91,375 |
| 2002-02-05 | $15.68 | $18.66 | 99,101 |
| 2002-02-04 | $15.78 | $18.78 | 104,695 |
| 2002-02-01 | $15.88 | $18.89 | 126,007 |
| 2002-01-31 | $16.27 | $19.35 | 285,048 |
| 2002-01-30 | $16.28 | $19.37 | 73,260 |
| 2002-01-29 | $16.31 | $19.40 | 146,254 |
| 2002-01-28 | $16.26 | $19.35 | 119,347 |
| 2002-01-25 | $16.18 | $19.26 | 146,520 |
| 2002-01-24 | $16.40 | $19.51 | 152,381 |
| 2002-01-23 | $16.10 | $19.16 | 78,322 |
| 2002-01-22 | $16.20 | $19.28 | 108,425 |
| 2002-01-18 | $16.56 | $19.70 | 67,666 |
| 2002-01-17 | $16.27 | $19.36 | 155,045 |
| 2002-01-16 | $16.15 | $19.22 | 91,375 |
| 2002-01-15 | $16.25 | $19.34 | 79,121 |
| 2002-01-14 | $16.33 | $19.43 | 135,065 |
| 2002-01-11 | $16.44 | $19.56 | 335,664 |
| 2002-01-10 | $16.40 | $19.52 | 565,834 |
| 2002-01-09 | $16.70 | $19.88 | 229,104 |
| 2002-01-08 | $16.92 | $20.13 | 185,148 |
| 2002-01-07 | $17.10 | $20.35 | 134,532 |
| 2002-01-04 | $16.85 | $20.06 | 351,115 |
| 2002-01-03 | $17.15 | $20.41 | 330,070 |
| 2002-01-02 | $16.95 | $20.17 | 147,586 |