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 | $11.46 | $22.18 | 570,986 | — | — |
| 2002-12-30 | $11.35 | $21.96 | 574,968 | — | — |
| 2002-12-27 | $11.19 | $21.65 | 463,459 | — | — |
| 2002-12-26 | $11.33 | $21.91 | 320,340 | — | — |
| 2002-12-24 | $11.30 | $21.86 | 226,503 | — | — |
| 2002-12-23 | $11.38 | $22.02 | 1,569,589 | — | — |
| 2002-12-20 | $11.24 | $21.75 | 1,780,411 | — | — |
| 2002-12-19 | $11.41 | $22.07 | 692,700 | — | — |
| 2002-12-18 | $11.53 | $22.31 | 528,174 | — | — |
| 2002-12-17 | $11.86 | $22.94 | 537,633 | — | — |
| 2002-12-16 | $11.96 | $23.13 | 821,881 | — | — |
| 2002-12-13 | $11.59 | $22.43 | 704,896 | — | — |
| 2002-12-12 | $11.73 | $22.70 | 832,833 | — | — |
| 2002-12-11 | $11.72 | $22.67 | 1,394,360 | — | — |
| 2002-12-10 | $11.46 | $22.17 | 1,195,735 | — | — |
| 2002-12-09 | $11.35 | $21.96 | 1,789,620 | — | — |
| 2002-12-06 | $11.65 | $22.54 | 1,251,241 | — | — |
| 2002-12-05 | $11.67 | $22.58 | 1,244,769 | — | — |
| 2002-12-04 | $11.71 | $22.65 | 2,920,142 | — | — |
| 2002-12-03 | $11.73 | $22.69 | 1,169,351 | — | — |
| 2002-12-02 | $11.76 | $22.74 | 1,004,577 | — | — |
| 2002-11-29 | $11.72 | $22.67 | 719,084 | — | — |
| 2002-11-27 | $11.43 | $22.11 | 515,231 | — | — |
| 2002-11-26 | $11.14 | $21.56 | 687,722 | — | — |
| 2002-11-25 | $11.43 | $22.12 | 1,343,584 | — | — |
| 2002-11-22 | $11.14 | $21.55 | 1,564,860 | — | — |
| 2002-11-21 | $10.93 | $21.14 | 1,266,673 | — | — |
| 2002-11-20 | $10.52 | $20.13 | 542,611 | — | — |
| 2002-11-19 | $10.31 | $19.73 | 523,694 | — | — |
| 2002-11-18 | $10.34 | $19.79 | 651,133 | — | — |
| 2002-11-15 | $10.14 | $19.40 | 1,358,020 | — | — |
| 2002-11-14 | $10.04 | $19.23 | 793,755 | — | — |
| 2002-11-13 | $9.90 | $18.94 | 1,476,250 | — | — |
| 2002-11-12 | $9.99 | $19.12 | 1,269,411 | — | — |
| 2002-11-11 | $9.89 | $18.93 | 709,625 | — | — |
| 2002-11-08 | $9.93 | $19.00 | 1,009,057 | — | — |
| 2002-11-07 | $10.03 | $19.20 | 1,565,109 | — | — |
| 2002-11-06 | $9.90 | $18.96 | 2,951,255 | — | — |
| 2002-11-05 | $9.90 | $18.95 | 949,071 | — | — |
| 2002-11-04 | $9.92 | $19.00 | 1,466,792 | — | — |
| 2002-11-01 | $10.08 | $19.29 | 2,372,056 | — | — |
| 2002-10-31 | $10.55 | $20.19 | 709,625 | — | — |
| 2002-10-30 | $10.65 | $20.38 | 925,425 | — | — |
| 2002-10-29 | $10.38 | $19.87 | 541,615 | — | — |
| 2002-10-28 | $10.65 | $20.39 | 473,913 | — | — |
| 2002-10-25 | $10.64 | $20.37 | 804,707 | — | — |
| 2002-10-24 | $10.79 | $20.65 | 1,086,217 | — | — |
| 2002-10-23 | $10.65 | $20.39 | 463,957 | — | — |
| 2002-10-22 | $10.46 | $20.02 | 900,286 | — | — |
| 2002-10-21 | $10.94 | $20.94 | 924,927 | — | — |
| 2002-10-18 | $10.73 | $20.54 | 943,844 | — | — |
| 2002-10-17 | $10.61 | $20.31 | 1,137,491 | — | — |
| 2002-10-16 | $10.11 | $19.35 | 1,325,912 | — | — |
| 2002-10-15 | $10.37 | $19.84 | 931,897 | — | — |
| 2002-10-14 | $10.11 | $19.36 | 801,222 | — | — |
| 2002-10-11 | $10.14 | $19.40 | 884,356 | — | — |
| 2002-10-10 | $9.97 | $19.09 | 1,289,572 | — | — |
| 2002-10-09 | $9.55 | $18.29 | 1,702,255 | — | — |
| 2002-10-08 | $9.80 | $18.77 | 1,642,518 | — | — |
| 2002-10-07 | $9.92 | $19.00 | 1,046,642 | — | — |
| 2002-10-04 | $10.30 | $19.71 | 1,019,013 | — | — |
| 2002-10-03 | $10.62 | $20.33 | 1,219,381 | — | — |
| 2002-10-02 | $10.56 | $20.22 | 1,324,667 | — | — |
| 2002-10-01 | $10.73 | $20.53 | 1,513,834 | — | — |
| 2002-09-30 | $10.76 | $20.60 | 1,009,306 | — | — |
| 2002-09-27 | $10.92 | $20.90 | 868,924 | — | — |
| 2002-09-26 | $11.34 | $21.70 | 489,345 | — | — |
| 2002-09-25 | $11.10 | $21.25 | 659,098 | — | — |
| 2002-09-24 | $10.92 | $20.90 | 1,053,362 | — | — |
| 2002-09-23 | $11.15 | $21.34 | 587,911 | — | — |
| 2002-09-20 | $11.23 | $21.50 | 1,409,792 | — | — |
| 2002-09-19 | $11.30 | $21.63 | 1,037,432 | — | — |
| 2002-09-18 | $11.50 | $22.01 | 944,840 | — | — |
| 2002-09-17 | $11.49 | $22.00 | 753,433 | — | — |
| 2002-09-16 | $11.61 | $22.23 | 982,175 | — | — |
| 2002-09-13 | $11.79 | $22.57 | 413,927 | — | — |
| 2002-09-12 | $11.82 | $22.62 | 1,061,576 | — | — |
| 2002-09-11 | $12.06 | $23.08 | 1,417,757 | — | — |
| 2002-09-10 | $11.78 | $22.54 | 1,042,659 | — | — |
| 2002-09-09 | $11.29 | $21.62 | 954,298 | — | — |
| 2002-09-06 | $11.25 | $21.53 | 998,852 | — | — |
| 2002-09-05 | $10.95 | $20.96 | 1,204,944 | — | — |
| 2002-09-04 | $11.15 | $21.35 | 917,958 | — | — |
| 2002-09-03 | $11.04 | $21.14 | 1,295,546 | — | — |
| 2002-08-30 | $11.51 | $22.04 | 787,781 | — | — |
| 2002-08-29 | $11.57 | $22.14 | 703,403 | — | — |
| 2002-08-28 | $11.68 | $22.35 | 757,166 | — | — |
| 2002-08-27 | $11.91 | $22.80 | 848,016 | — | — |
| 2002-08-26 | $11.87 | $22.72 | 602,597 | — | — |
| 2002-08-23 | $11.75 | $22.50 | 757,166 | — | — |
| 2002-08-22 | $12.08 | $23.13 | 1,172,836 | — | — |
| 2002-08-21 | $11.93 | $22.63 | 965,250 | — | — |
| 2002-08-20 | $11.88 | $22.52 | 1,120,317 | — | — |
| 2002-08-19 | $12.02 | $22.80 | 1,156,159 | — | — |
| 2002-08-16 | $12.05 | $22.86 | 1,524,786 | — | — |
| 2002-08-15 | $12.36 | $23.44 | 1,123,055 | — | — |
| 2002-08-14 | $12.17 | $23.09 | 1,956,884 | — | — |
| 2002-08-13 | $11.89 | $22.55 | 2,146,051 | — | — |
| 2002-08-12 | $12.23 | $23.19 | 2,479,333 | — | — |
| 2002-08-09 | $12.08 | $22.92 | 13,240,202 | — | — |
| 2002-08-08 | $12.05 | $22.86 | 12,378,745 | — | — |
| 2002-08-07 | $14.51 | $27.51 | 621,016 | — | — |
| 2002-08-06 | $14.17 | $26.87 | 901,779 | — | — |
| 2002-08-05 | $13.80 | $26.17 | 1,047,388 | — | — |
| 2002-08-02 | $13.95 | $26.45 | 1,034,196 | — | — |
| 2002-08-01 | $14.04 | $26.63 | 1,202,455 | — | — |
| 2002-07-31 | $14.33 | $27.18 | 1,285,589 | — | — |
| 2002-07-30 | $14.21 | $26.94 | 886,347 | — | — |
| 2002-07-29 | $14.65 | $27.78 | 786,537 | — | — |
| 2002-07-26 | $13.87 | $26.30 | 1,026,978 | — | — |
| 2002-07-25 | $14.00 | $26.55 | 1,243,774 | — | — |
| 2002-07-24 | $14.08 | $26.70 | 2,111,702 | — | — |
| 2002-07-23 | $13.79 | $26.15 | 1,334,872 | — | — |
| 2002-07-22 | $14.10 | $26.75 | 1,995,713 | — | — |
| 2002-07-19 | $15.07 | $28.57 | 1,211,167 | — | — |
| 2002-07-18 | $15.30 | $29.01 | 1,080,244 | — | — |
| 2002-07-17 | $15.49 | $29.37 | 1,232,324 | — | — |
| 2002-07-16 | $15.07 | $28.58 | 1,249,249 | — | — |
| 2002-07-15 | $15.23 | $28.89 | 1,767,219 | — | — |
| 2002-07-12 | $15.13 | $28.70 | 1,455,840 | — | — |
| 2002-07-11 | $14.90 | $28.25 | 1,359,763 | — | — |
| 2002-07-10 | $15.17 | $28.78 | 1,152,426 | — | — |
| 2002-07-09 | $15.42 | $29.25 | 783,052 | — | — |
| 2002-07-08 | $15.67 | $29.72 | 731,031 | — | — |
| 2002-07-05 | $16.17 | $30.67 | 511,249 | — | — |
| 2002-07-03 | $15.72 | $29.82 | 758,660 | — | — |
| 2002-07-02 | $15.73 | $29.83 | 1,013,786 | — | — |
| 2002-07-01 | $16.28 | $30.87 | 1,024,240 | — | — |
| 2002-06-28 | $16.27 | $30.86 | 1,130,273 | — | — |
| 2002-06-27 | $15.93 | $30.20 | 1,539,969 | — | — |
| 2002-06-26 | $15.94 | $30.23 | 1,135,500 | — | — |
| 2002-06-25 | $16.07 | $30.47 | 887,592 | — | — |
| 2002-06-24 | $16.00 | $30.34 | 1,371,461 | — | — |
| 2002-06-21 | $15.79 | $29.95 | 808,689 | — | — |
| 2002-06-20 | $15.93 | $30.20 | 851,003 | — | — |
| 2002-06-19 | $16.01 | $30.36 | 728,293 | — | — |
| 2002-06-18 | $15.99 | $30.33 | 1,669,151 | — | — |
| 2002-06-17 | $15.99 | $30.32 | 694,442 | — | — |
| 2002-06-14 | $15.62 | $29.63 | 1,042,161 | — | — |
| 2002-06-13 | $15.54 | $29.47 | 1,027,227 | — | — |
| 2002-06-12 | $15.61 | $29.60 | 921,692 | — | — |
| 2002-06-11 | $15.35 | $29.11 | 1,257,463 | — | — |
| 2002-06-10 | $15.35 | $29.11 | 696,931 | — | — |
| 2002-06-07 | $15.27 | $28.96 | 1,130,024 | — | — |
| 2002-06-06 | $14.95 | $28.35 | 1,060,082 | — | — |
| 2002-06-05 | $15.03 | $28.50 | 940,608 | — | — |
| 2002-06-04 | $15.05 | $28.54 | 672,041 | — | — |
| 2002-06-03 | $15.12 | $28.67 | 1,112,352 | — | — |
| 2002-05-31 | $15.26 | $28.95 | 575,466 | — | — |
| 2002-05-30 | $15.19 | $28.81 | 1,016,524 | — | — |
| 2002-05-29 | $15.31 | $29.03 | 1,107,374 | — | — |
| 2002-05-28 | $15.24 | $28.91 | 1,019,760 | — | — |
| 2002-05-24 | $15.62 | $29.41 | 436,578 | — | — |
| 2002-05-23 | $15.89 | $29.92 | 465,202 | — | — |
| 2002-05-22 | $15.87 | $29.89 | 477,398 | — | — |
| 2002-05-21 | $15.78 | $29.71 | 742,979 | — | — |
| 2002-05-20 | $15.72 | $29.60 | 743,725 | — | — |
| 2002-05-17 | $15.92 | $29.98 | 474,909 | — | — |
| 2002-05-16 | $16.06 | $30.25 | 711,368 | — | — |
| 2002-05-15 | $15.85 | $29.84 | 500,297 | — | — |
| 2002-05-14 | $16.03 | $30.18 | 511,747 | — | — |
| 2002-05-13 | $15.97 | $30.07 | 804,458 | — | — |
| 2002-05-10 | $15.89 | $29.93 | 694,691 | — | — |
| 2002-05-09 | $16.09 | $30.29 | 723,813 | — | — |
| 2002-05-08 | $16.13 | $30.37 | 455,494 | — | — |
| 2002-05-07 | $15.97 | $30.08 | 922,189 | — | — |
| 2002-05-06 | $15.97 | $30.07 | 1,287,830 | — | — |
| 2002-05-03 | $16.46 | $30.99 | 845,029 | — | — |
| 2002-05-02 | $16.45 | $30.98 | 1,437,172 | — | — |
| 2002-05-01 | $16.45 | $30.98 | 1,111,108 | — | — |
| 2002-04-30 | $16.40 | $30.89 | 1,783,646 | — | — |
| 2002-04-29 | $16.47 | $31.01 | 801,720 | — | — |
| 2002-04-26 | $16.78 | $31.60 | 371,116 | — | — |
| 2002-04-25 | $16.96 | $31.94 | 729,787 | — | — |
| 2002-04-24 | $16.84 | $31.72 | 996,114 | — | — |
| 2002-04-23 | $16.83 | $31.70 | 1,080,244 | — | — |
| 2002-04-22 | $17.22 | $32.43 | 781,808 | — | — |
| 2002-04-19 | $17.54 | $33.04 | 1,263,935 | — | — |
| 2002-04-18 | $17.87 | $33.65 | 731,031 | — | — |
| 2002-04-17 | $17.85 | $33.62 | 534,148 | — | — |
| 2002-04-16 | $17.76 | $33.44 | 510,502 | — | — |
| 2002-04-15 | $17.87 | $33.64 | 599,112 | — | — |
| 2002-04-12 | $17.67 | $33.27 | 1,104,138 | — | — |
| 2002-04-11 | $17.85 | $33.61 | 1,192,499 | — | — |
| 2002-04-10 | $18.04 | $33.97 | 539,375 | — | — |
| 2002-04-09 | $17.69 | $33.30 | 471,424 | — | — |
| 2002-04-08 | $17.94 | $33.79 | 581,440 | — | — |
| 2002-04-05 | $17.67 | $33.28 | 647,648 | — | — |
| 2002-04-04 | $17.52 | $32.99 | 1,155,413 | — | — |
| 2002-04-03 | $17.66 | $33.25 | 800,724 | — | — |
| 2002-04-02 | $18.09 | $34.06 | 567,252 | — | — |
| 2002-04-01 | $18.10 | $34.08 | 527,677 | — | — |
| 2002-03-28 | $18.28 | $34.43 | 664,325 | — | — |
| 2002-03-27 | $18.32 | $34.50 | 912,731 | — | — |
| 2002-03-26 | $17.86 | $33.64 | 460,472 | — | — |
| 2002-03-25 | $17.68 | $33.30 | 636,448 | — | — |
| 2002-03-22 | $17.68 | $33.30 | 586,916 | — | — |
| 2002-03-21 | $18.01 | $33.91 | 1,353,042 | — | — |
| 2002-03-20 | $18.00 | $33.89 | 654,867 | — | — |
| 2002-03-19 | $18.25 | $34.36 | 678,761 | — | — |
| 2002-03-18 | $18.00 | $33.89 | 991,634 | — | — |
| 2002-03-15 | $18.29 | $34.45 | 1,113,597 | — | — |
| 2002-03-14 | $17.99 | $33.87 | 429,359 | — | — |
| 2002-03-13 | $18.11 | $34.11 | 930,403 | — | — |
| 2002-03-12 | $18.32 | $34.50 | 533,899 | — | — |
| 2002-03-11 | $18.28 | $34.43 | 592,392 | — | — |
| 2002-03-08 | $18.11 | $34.10 | 852,247 | — | — |
| 2002-03-07 | $18.40 | $34.65 | 1,095,427 | — | — |
| 2002-03-06 | $18.25 | $34.36 | 1,532,004 | — | — |
| 2002-03-05 | $17.65 | $33.24 | 940,359 | — | — |
| 2002-03-04 | $17.69 | $33.32 | 1,128,780 | — | — |
| 2002-03-01 | $17.58 | $33.10 | 1,219,132 | — | — |
| 2002-02-28 | $17.43 | $32.83 | 1,167,609 | — | — |
| 2002-02-27 | $17.85 | $33.62 | 681,499 | — | — |
| 2002-02-26 | $17.82 | $33.56 | 704,398 | — | — |
| 2002-02-25 | $17.71 | $33.36 | 1,162,133 | — | — |
| 2002-02-22 | $17.81 | $33.55 | 664,076 | — | — |
| 2002-02-21 | $17.69 | $33.32 | 1,032,952 | — | — |
| 2002-02-20 | $18.04 | $33.77 | 647,151 | — | — |
| 2002-02-19 | $17.75 | $33.21 | 688,469 | — | — |
| 2002-02-15 | $17.71 | $33.14 | 801,969 | — | — |
| 2002-02-14 | $17.76 | $33.24 | 691,953 | — | — |
| 2002-02-13 | $17.75 | $33.21 | 783,799 | — | — |
| 2002-02-12 | $17.81 | $33.34 | 870,915 | — | — |
| 2002-02-11 | $18.10 | $33.87 | 1,217,141 | — | — |
| 2002-02-08 | $17.82 | $33.36 | 363,400 | — | — |
| 2002-02-07 | $17.69 | $33.10 | 591,645 | — | — |
| 2002-02-06 | $17.77 | $33.26 | 1,151,679 | — | — |
| 2002-02-05 | $18.03 | $33.74 | 1,059,087 | — | — |
| 2002-02-04 | $18.30 | $34.24 | 654,618 | — | — |
| 2002-02-01 | $18.79 | $35.17 | 637,443 | — | — |
| 2002-01-31 | $18.79 | $35.16 | 735,760 | — | — |
| 2002-01-30 | $18.48 | $34.58 | 861,457 | — | — |
| 2002-01-29 | $18.25 | $34.15 | 676,272 | — | — |
| 2002-01-28 | $18.16 | $33.98 | 1,005,821 | — | — |
| 2002-01-25 | $18.46 | $34.56 | 1,455,840 | — | — |
| 2002-01-24 | $18.59 | $34.78 | 857,723 | — | — |
| 2002-01-23 | $18.37 | $34.39 | 423,137 | — | — |
| 2002-01-22 | $18.18 | $34.02 | 570,737 | — | — |
| 2002-01-18 | $18.33 | $34.30 | 506,769 | — | — |
| 2002-01-17 | $18.14 | $33.95 | 713,359 | — | — |
| 2002-01-16 | $18.14 | $33.96 | 671,792 | — | — |
| 2002-01-15 | $18.36 | $34.37 | 677,517 | — | — |
| 2002-01-14 | $18.02 | $33.72 | 521,703 | — | — |
| 2002-01-11 | $18.39 | $34.42 | 872,409 | — | — |
| 2002-01-10 | $18.65 | $34.90 | 930,403 | — | — |
| 2002-01-09 | $18.68 | $34.96 | 1,328,899 | — | — |
| 2002-01-08 | $18.59 | $34.78 | 984,913 | — | — |
| 2002-01-07 | $18.57 | $34.75 | 775,834 | — | — |
| 2002-01-04 | $18.41 | $34.46 | 1,408,299 | — | — |
| 2002-01-03 | $18.36 | $34.36 | 1,242,778 | — | — |
| 2002-01-02 | $18.23 | $34.12 | 870,915 | — | — |