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
- 1987-05-19 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 | $13.26 | $13.26 | 52,117 | — | — |
| 2002-12-30 | $13.14 | $13.14 | 37,417 | — | — |
| 2002-12-27 | $14.40 | $14.40 | 49,567 | — | — |
| 2002-12-26 | $14.88 | $14.88 | 20,000 | — | — |
| 2002-12-24 | $14.88 | $14.88 | 4,817 | — | — |
| 2002-12-23 | $14.34 | $14.34 | 35,683 | — | — |
| 2002-12-20 | $12.30 | $12.30 | 86,283 | — | — |
| 2002-12-19 | $12.48 | $12.48 | 38,700 | — | — |
| 2002-12-18 | $12.84 | $12.84 | 23,583 | — | — |
| 2002-12-17 | $14.28 | $14.28 | 18,733 | — | — |
| 2002-12-16 | $14.94 | $14.94 | 32,333 | — | — |
| 2002-12-13 | $15.00 | $15.00 | 14,633 | — | — |
| 2002-12-12 | $17.28 | $17.28 | 12,750 | — | — |
| 2002-12-11 | $17.94 | $17.94 | 11,533 | — | — |
| 2002-12-10 | $18.00 | $18.00 | 35,750 | — | — |
| 2002-12-09 | $17.70 | $17.70 | 34,483 | — | — |
| 2002-12-06 | $19.32 | $19.32 | 27,650 | — | — |
| 2002-12-05 | $18.36 | $18.36 | 39,083 | — | — |
| 2002-12-04 | $19.50 | $19.50 | 34,050 | — | — |
| 2002-12-03 | $21.30 | $21.30 | 52,650 | — | — |
| 2002-12-02 | $23.04 | $23.04 | 122,533 | — | — |
| 2002-11-29 | $23.82 | $23.82 | 15,283 | — | — |
| 2002-11-27 | $23.34 | $23.34 | 46,683 | — | — |
| 2002-11-26 | $21.84 | $21.84 | 66,733 | — | — |
| 2002-11-25 | $22.14 | $22.14 | 25,567 | — | — |
| 2002-11-22 | $21.54 | $21.54 | 34,033 | — | — |
| 2002-11-21 | $17.94 | $17.94 | 26,050 | — | — |
| 2002-11-20 | $16.50 | $16.50 | 18,083 | — | — |
| 2002-11-19 | $14.58 | $14.58 | 41,217 | — | — |
| 2002-11-18 | $13.86 | $13.86 | 30,267 | — | — |
| 2002-11-15 | $14.64 | $14.64 | 24,283 | — | — |
| 2002-11-14 | $15.30 | $15.30 | 18,417 | — | — |
| 2002-11-13 | $14.28 | $14.28 | 13,183 | — | — |
| 2002-11-12 | $14.40 | $14.40 | 27,283 | — | — |
| 2002-11-11 | $12.30 | $12.30 | 22,567 | — | — |
| 2002-11-08 | $13.44 | $13.44 | 57,767 | — | — |
| 2002-11-07 | $15.90 | $15.90 | 28,367 | — | — |
| 2002-11-06 | $17.52 | $17.52 | 41,933 | — | — |
| 2002-11-05 | $15.18 | $15.18 | 32,900 | — | — |
| 2002-11-04 | $14.04 | $14.04 | 83,150 | — | — |
| 2002-11-01 | $15.36 | $15.36 | 120,533 | — | — |
| 2002-10-31 | $13.80 | $13.80 | 45,650 | — | — |
| 2002-10-30 | $13.32 | $13.32 | 58,417 | — | — |
| 2002-10-29 | $11.94 | $11.94 | 63,783 | — | — |
| 2002-10-28 | $10.50 | $10.50 | 59,000 | — | — |
| 2002-10-25 | $9.30 | $9.30 | 31,483 | — | — |
| 2002-10-24 | $9.00 | $9.00 | 34,517 | — | — |
| 2002-10-23 | $9.60 | $9.60 | 41,000 | — | — |
| 2002-10-22 | $8.70 | $8.70 | 39,883 | — | — |
| 2002-10-21 | $8.94 | $8.94 | 36,700 | — | — |
| 2002-10-18 | $9.48 | $9.48 | 76,183 | — | — |
| 2002-10-17 | $8.58 | $8.58 | 32,000 | — | — |
| 2002-10-16 | $7.50 | $7.50 | 23,783 | — | — |
| 2002-10-15 | $7.38 | $7.38 | 35,150 | — | — |
| 2002-10-14 | $6.54 | $6.54 | 10,950 | — | — |
| 2002-10-11 | $6.60 | $6.60 | 27,033 | — | — |
| 2002-10-10 | $6.00 | $6.00 | 33,417 | — | — |
| 2002-10-09 | $6.00 | $6.00 | 35,950 | — | — |
| 2002-10-08 | $6.18 | $6.18 | 50,817 | — | — |
| 2002-10-07 | $6.30 | $6.30 | 19,017 | — | — |
| 2002-10-04 | $6.30 | $6.30 | 24,617 | — | — |
| 2002-10-03 | $6.42 | $6.42 | 20,617 | — | — |
| 2002-10-02 | $6.36 | $6.36 | 54,583 | — | — |
| 2002-10-01 | $6.72 | $6.72 | 269,750 | — | — |
| 2002-09-30 | $7.02 | $7.02 | 1,219,533 | — | — |
| 2002-09-27 | $8.10 | $8.10 | 153,900 | — | — |
| 2002-09-26 | $11.10 | $11.10 | 19,200 | — | — |
| 2002-09-25 | $11.22 | $11.22 | 29,350 | — | — |
| 2002-09-24 | $8.64 | $8.64 | 21,400 | — | — |
| 2002-09-23 | $8.88 | $8.88 | 33,750 | — | — |
| 2002-09-20 | $8.82 | $8.82 | 82,567 | — | — |
| 2002-09-19 | $10.68 | $10.68 | 37,433 | — | — |
| 2002-09-18 | $11.10 | $11.10 | 45,833 | — | — |
| 2002-09-17 | $11.10 | $11.10 | 32,800 | — | — |
| 2002-09-16 | $11.40 | $11.40 | 24,733 | — | — |
| 2002-09-13 | $11.28 | $11.28 | 18,133 | — | — |
| 2002-09-12 | $11.10 | $11.10 | 21,300 | — | — |
| 2002-09-11 | $11.40 | $11.40 | 22,267 | — | — |
| 2002-09-10 | $11.40 | $11.40 | 28,383 | — | — |
| 2002-09-09 | $11.64 | $11.64 | 26,017 | — | — |
| 2002-09-06 | $12.00 | $12.00 | 32,900 | — | — |
| 2002-09-05 | $10.98 | $10.98 | 11,433 | — | — |
| 2002-09-04 | $12.00 | $12.00 | 27,200 | — | — |
| 2002-09-03 | $10.08 | $10.08 | 23,233 | — | — |
| 2002-08-30 | $10.50 | $10.50 | 19,550 | — | — |
| 2002-08-29 | $11.94 | $11.94 | 10,317 | — | — |
| 2002-08-28 | $10.14 | $10.14 | 15,383 | — | — |
| 2002-08-27 | $10.50 | $10.50 | 19,917 | — | — |
| 2002-08-26 | $12.00 | $12.00 | 16,317 | — | — |
| 2002-08-23 | $10.62 | $10.62 | 17,450 | — | — |
| 2002-08-22 | $11.10 | $11.10 | 42,650 | — | — |
| 2002-08-21 | $12.00 | $12.00 | 19,983 | — | — |
| 2002-08-20 | $10.68 | $10.68 | 23,483 | — | — |
| 2002-08-19 | $11.76 | $11.76 | 18,333 | — | — |
| 2002-08-16 | $12.00 | $12.00 | 21,617 | — | — |
| 2002-08-15 | $10.80 | $10.80 | 90,683 | — | — |
| 2002-08-14 | $11.52 | $11.52 | 35,083 | — | — |
| 2002-08-13 | $9.60 | $9.60 | 17,500 | — | — |
| 2002-08-12 | $10.20 | $10.20 | 27,550 | — | — |
| 2002-08-09 | $10.20 | $10.20 | 19,133 | — | — |
| 2002-08-08 | $10.80 | $10.80 | 14,983 | — | — |
| 2002-08-07 | $10.98 | $10.98 | 37,367 | — | — |
| 2002-08-06 | $11.70 | $11.70 | 35,017 | — | — |
| 2002-08-05 | $10.80 | $10.80 | 31,283 | — | — |
| 2002-08-02 | $12.90 | $12.90 | 36,050 | — | — |
| 2002-08-01 | $13.32 | $13.32 | 19,883 | — | — |
| 2002-07-31 | $14.10 | $14.10 | 39,267 | — | — |
| 2002-07-30 | $16.38 | $16.38 | 30,950 | — | — |
| 2002-07-29 | $15.54 | $15.54 | 78,350 | — | — |
| 2002-07-26 | $15.90 | $15.90 | 42,717 | — | — |
| 2002-07-25 | $13.38 | $13.38 | 51,033 | — | — |
| 2002-07-24 | $15.12 | $15.12 | 27,850 | — | — |
| 2002-07-23 | $14.10 | $14.10 | 23,583 | — | — |
| 2002-07-22 | $17.34 | $17.34 | 27,517 | — | — |
| 2002-07-19 | $13.20 | $13.20 | 22,133 | — | — |
| 2002-07-18 | $13.26 | $13.26 | 43,667 | — | — |
| 2002-07-17 | $16.74 | $16.74 | 33,933 | — | — |
| 2002-07-16 | $15.00 | $15.00 | 22,483 | — | — |
| 2002-07-15 | $12.60 | $12.60 | 18,600 | — | — |
| 2002-07-12 | $12.00 | $12.00 | 30,750 | — | — |
| 2002-07-11 | $12.12 | $12.12 | 23,583 | — | — |
| 2002-07-10 | $12.00 | $12.00 | 44,367 | — | — |
| 2002-07-09 | $12.00 | $12.00 | 17,583 | — | — |
| 2002-07-08 | $12.12 | $12.12 | 23,767 | — | — |
| 2002-07-05 | $12.00 | $12.00 | 34,033 | — | — |
| 2002-07-03 | $11.40 | $11.40 | 34,817 | — | — |
| 2002-07-02 | $12.12 | $12.12 | 60,400 | — | — |
| 2002-07-01 | $12.90 | $12.90 | 48,167 | — | — |
| 2002-06-28 | $12.06 | $12.06 | 139,083 | — | — |
| 2002-06-27 | $13.20 | $13.20 | 91,267 | — | — |
| 2002-06-26 | $13.08 | $13.08 | 37,900 | — | — |
| 2002-06-25 | $13.32 | $13.32 | 59,317 | — | — |
| 2002-06-24 | $14.52 | $14.52 | 105,267 | — | — |
| 2002-06-21 | $14.52 | $14.52 | 71,117 | — | — |
| 2002-06-20 | $13.68 | $13.68 | 31,950 | — | — |
| 2002-06-19 | $14.28 | $14.28 | 54,417 | — | — |
| 2002-06-18 | $15.30 | $15.30 | 34,517 | — | — |
| 2002-06-17 | $14.76 | $14.76 | 34,983 | — | — |
| 2002-06-14 | $13.44 | $13.44 | 47,667 | — | — |
| 2002-06-13 | $14.10 | $14.10 | 39,850 | — | — |
| 2002-06-12 | $15.48 | $15.48 | 33,867 | — | — |
| 2002-06-11 | $16.80 | $16.80 | 70,317 | — | — |
| 2002-06-10 | $16.50 | $16.50 | 93,433 | — | — |
| 2002-06-07 | $18.60 | $18.60 | 43,933 | — | — |
| 2002-06-06 | $16.32 | $16.32 | 36,883 | — | — |
| 2002-06-05 | $19.20 | $19.20 | 25,683 | — | — |
| 2002-06-04 | $20.76 | $20.76 | 50,733 | — | — |
| 2002-06-03 | $18.90 | $18.90 | 49,433 | — | — |
| 2002-05-31 | $20.94 | $20.94 | 49,500 | — | — |
| 2002-05-30 | $21.66 | $21.66 | 26,900 | — | — |
| 2002-05-29 | $21.60 | $21.60 | 20,317 | — | — |
| 2002-05-28 | $22.74 | $22.74 | 22,617 | — | — |
| 2002-05-24 | $23.40 | $23.40 | 42,200 | — | — |
| 2002-05-23 | $24.48 | $24.48 | 44,967 | — | — |
| 2002-05-22 | $24.36 | $24.36 | 12,033 | — | — |
| 2002-05-21 | $23.22 | $23.22 | 23,683 | — | — |
| 2002-05-20 | $24.42 | $24.42 | 19,400 | — | — |
| 2002-05-17 | $24.66 | $24.66 | 24,700 | — | — |
| 2002-05-16 | $24.96 | $24.96 | 28,650 | — | — |
| 2002-05-15 | $25.68 | $25.68 | 77,217 | — | — |
| 2002-05-14 | $25.08 | $25.08 | 45,717 | — | — |
| 2002-05-13 | $22.14 | $22.14 | 30,850 | — | — |
| 2002-05-10 | $21.24 | $21.24 | 23,767 | — | — |
| 2002-05-09 | $23.70 | $23.70 | 39,183 | — | — |
| 2002-05-08 | $24.90 | $24.90 | 30,783 | — | — |
| 2002-05-07 | $24.06 | $24.06 | 55,217 | — | — |
| 2002-05-06 | $22.50 | $22.50 | 46,867 | — | — |
| 2002-05-03 | $24.90 | $24.90 | 37,533 | — | — |
| 2002-05-02 | $25.80 | $25.80 | 29,017 | — | — |
| 2002-05-01 | $25.44 | $25.44 | 55,917 | — | — |
| 2002-04-30 | $25.20 | $25.20 | 69,517 | — | — |
| 2002-04-29 | $25.50 | $25.50 | 630,933 | — | — |
| 2002-04-26 | $25.80 | $25.80 | 109,400 | — | — |
| 2002-04-25 | $28.62 | $28.62 | 55,400 | — | — |
| 2002-04-24 | $27.48 | $27.48 | 44,883 | — | — |
| 2002-04-23 | $28.20 | $28.20 | 16,450 | — | — |
| 2002-04-22 | $27.60 | $27.60 | 35,217 | — | — |
| 2002-04-19 | $29.04 | $29.04 | 16,233 | — | — |
| 2002-04-18 | $30.60 | $30.60 | 33,850 | — | — |
| 2002-04-17 | $32.34 | $32.34 | 24,817 | — | — |
| 2002-04-16 | $31.20 | $31.20 | 79,867 | — | — |
| 2002-04-15 | $28.38 | $28.38 | 288,967 | — | — |
| 2002-04-12 | $28.20 | $28.20 | 50,383 | — | — |
| 2002-04-11 | $27.30 | $27.30 | 275,900 | — | — |
| 2002-04-10 | $28.80 | $28.80 | 63,767 | — | — |
| 2002-04-09 | $29.94 | $29.94 | 17,900 | — | — |
| 2002-04-08 | $30.18 | $30.18 | 25,983 | — | — |
| 2002-04-05 | $30.00 | $30.00 | 43,767 | — | — |
| 2002-04-04 | $30.84 | $30.84 | 19,967 | — | — |
| 2002-04-03 | $31.80 | $31.80 | 23,400 | — | — |
| 2002-04-02 | $32.16 | $32.16 | 29,050 | — | — |
| 2002-04-01 | $32.64 | $32.64 | 20,417 | — | — |
| 2002-03-28 | $32.64 | $32.64 | 36,450 | — | — |
| 2002-03-27 | $33.18 | $33.18 | 87,600 | — | — |
| 2002-03-26 | $33.18 | $33.18 | 45,083 | — | — |
| 2002-03-25 | $32.94 | $32.94 | 29,617 | — | — |
| 2002-03-22 | $34.20 | $34.20 | 23,183 | — | — |
| 2002-03-21 | $36.24 | $36.24 | 89,750 | — | — |
| 2002-03-20 | $35.10 | $35.10 | 18,100 | — | — |
| 2002-03-19 | $38.76 | $38.76 | 22,617 | — | — |
| 2002-03-18 | $38.64 | $38.64 | 25,200 | — | — |
| 2002-03-15 | $40.20 | $40.20 | 92,583 | — | — |
| 2002-03-14 | $39.78 | $39.78 | 85,767 | — | — |
| 2002-03-13 | $38.34 | $38.34 | 25,500 | — | — |
| 2002-03-12 | $39.36 | $39.36 | 40,333 | — | — |
| 2002-03-11 | $39.72 | $39.72 | 40,150 | — | — |
| 2002-03-08 | $40.68 | $40.68 | 112,117 | — | — |
| 2002-03-07 | $37.50 | $37.50 | 55,450 | — | — |
| 2002-03-06 | $36.00 | $36.00 | 80,300 | — | — |
| 2002-03-05 | $32.70 | $32.70 | 67,883 | — | — |
| 2002-03-04 | $32.40 | $32.40 | 106,150 | — | — |
| 2002-03-01 | $28.20 | $28.20 | 208,583 | — | — |
| 2002-02-28 | $26.88 | $26.88 | 171,017 | — | — |
| 2002-02-27 | $32.88 | $32.88 | 31,783 | — | — |
| 2002-02-26 | $33.00 | $33.00 | 40,900 | — | — |
| 2002-02-25 | $33.24 | $33.24 | 24,583 | — | — |
| 2002-02-22 | $32.22 | $32.22 | 44,417 | — | — |
| 2002-02-21 | $33.24 | $33.24 | 59,383 | — | — |
| 2002-02-20 | $35.40 | $35.40 | 55,367 | — | — |
| 2002-02-19 | $32.52 | $32.52 | 31,650 | — | — |
| 2002-02-15 | $34.20 | $34.20 | 40,983 | — | — |
| 2002-02-14 | $36.18 | $36.18 | 39,133 | — | — |
| 2002-02-13 | $36.84 | $36.84 | 34,800 | — | — |
| 2002-02-12 | $37.92 | $37.92 | 30,633 | — | — |
| 2002-02-11 | $37.92 | $37.92 | 69,333 | — | — |
| 2002-02-08 | $38.10 | $38.10 | 43,483 | — | — |
| 2002-02-07 | $37.38 | $37.38 | 54,083 | — | — |
| 2002-02-06 | $37.50 | $37.50 | 22,450 | — | — |
| 2002-02-05 | $40.50 | $40.50 | 31,083 | — | — |
| 2002-02-04 | $40.26 | $40.26 | 29,517 | — | — |
| 2002-02-01 | $42.72 | $42.72 | 28,333 | — | — |
| 2002-01-31 | $45.12 | $45.12 | 39,867 | — | — |
| 2002-01-30 | $45.96 | $45.96 | 13,217 | — | — |
| 2002-01-29 | $43.50 | $43.50 | 23,283 | — | — |
| 2002-01-28 | $46.20 | $46.20 | 9,317 | — | — |
| 2002-01-25 | $45.48 | $45.48 | 8,750 | — | — |
| 2002-01-24 | $46.62 | $46.62 | 17,417 | — | — |
| 2002-01-23 | $44.88 | $44.88 | 17,350 | — | — |
| 2002-01-22 | $42.66 | $42.66 | 35,533 | — | — |
| 2002-01-18 | $45.90 | $45.90 | 153,600 | — | — |
| 2002-01-17 | $49.50 | $49.50 | 72,483 | — | — |
| 2002-01-16 | $47.40 | $47.40 | 65,217 | — | — |
| 2002-01-15 | $48.60 | $48.60 | 52,183 | — | — |
| 2002-01-14 | $47.88 | $47.88 | 55,850 | — | — |
| 2002-01-11 | $50.46 | $50.46 | 42,517 | — | — |
| 2002-01-10 | $52.38 | $52.38 | 29,483 | — | — |
| 2002-01-09 | $52.50 | $52.50 | 44,700 | — | — |
| 2002-01-08 | $53.52 | $53.52 | 70,867 | — | — |
| 2002-01-07 | $54.18 | $54.18 | 68,333 | — | — |
| 2002-01-04 | $52.86 | $52.86 | 85,450 | — | — |
| 2002-01-03 | $51.30 | $51.30 | 88,300 | — | — |
| 2002-01-02 | $47.16 | $47.16 | 34,733 | — | — |