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 | $14.32 | $23.25 | 48,300 | — | — |
| 2002-12-30 | $14.46 | $23.48 | 19,500 | — | — |
| 2002-12-27 | $14.05 | $22.81 | 15,900 | — | — |
| 2002-12-26 | $14.16 | $22.99 | 6,800 | — | — |
| 2002-12-24 | $14.25 | $23.14 | 2,400 | — | — |
| 2002-12-23 | $14.11 | $22.91 | 20,900 | — | — |
| 2002-12-20 | $13.41 | $21.77 | 55,700 | — | — |
| 2002-12-19 | $13.77 | $22.36 | 8,100 | — | — |
| 2002-12-18 | $14.00 | $22.73 | 18,200 | — | — |
| 2002-12-17 | $14.10 | $22.89 | 12,500 | — | — |
| 2002-12-16 | $14.25 | $23.14 | 29,300 | — | — |
| 2002-12-13 | $14.10 | $22.89 | 44,900 | — | — |
| 2002-12-12 | $14.20 | $23.05 | 54,700 | — | — |
| 2002-12-11 | $14.00 | $22.73 | 39,200 | — | — |
| 2002-12-10 | $13.94 | $22.63 | 27,200 | — | — |
| 2002-12-09 | $13.66 | $22.18 | 12,600 | — | — |
| 2002-12-06 | $13.89 | $22.55 | 7,500 | — | — |
| 2002-12-05 | $13.99 | $22.71 | 10,500 | — | — |
| 2002-12-04 | $14.00 | $22.73 | 11,900 | — | — |
| 2002-12-03 | $13.75 | $22.32 | 6,800 | — | — |
| 2002-12-02 | $13.82 | $22.44 | 19,500 | — | — |
| 2002-11-29 | $13.51 | $21.93 | 10,000 | — | — |
| 2002-11-27 | $14.21 | $23.07 | 33,000 | — | — |
| 2002-11-26 | $13.75 | $22.32 | 20,700 | — | — |
| 2002-11-25 | $14.12 | $22.92 | 11,900 | — | — |
| 2002-11-22 | $14.13 | $22.94 | 27,700 | — | — |
| 2002-11-21 | $14.31 | $23.23 | 26,800 | — | — |
| 2002-11-20 | $13.99 | $22.71 | 6,600 | — | — |
| 2002-11-19 | $13.59 | $22.06 | 6,700 | — | — |
| 2002-11-18 | $13.10 | $21.27 | 24,400 | — | — |
| 2002-11-15 | $13.45 | $21.84 | 10,800 | — | — |
| 2002-11-14 | $13.60 | $22.08 | 10,700 | — | — |
| 2002-11-13 | $13.18 | $21.40 | 9,000 | — | — |
| 2002-11-12 | $13.95 | $22.32 | 15,800 | — | — |
| 2002-11-11 | $13.90 | $22.24 | 6,700 | — | — |
| 2002-11-08 | $14.00 | $22.40 | 13,900 | — | — |
| 2002-11-07 | $13.94 | $22.31 | 24,500 | — | — |
| 2002-11-06 | $14.63 | $23.41 | 14,300 | — | — |
| 2002-11-05 | $14.55 | $23.28 | 17,300 | — | — |
| 2002-11-04 | $14.35 | $22.96 | 10,300 | — | — |
| 2002-11-01 | $13.89 | $22.23 | 20,400 | — | — |
| 2002-10-31 | $13.07 | $20.92 | 39,400 | — | — |
| 2002-10-30 | $13.09 | $20.95 | 53,200 | — | — |
| 2002-10-29 | $12.58 | $20.13 | 67,500 | — | — |
| 2002-10-28 | $12.54 | $20.07 | 51,600 | — | — |
| 2002-10-25 | $13.86 | $22.18 | 25,100 | — | — |
| 2002-10-24 | $14.17 | $22.68 | 4,700 | — | — |
| 2002-10-23 | $14.28 | $22.85 | 29,300 | — | — |
| 2002-10-22 | $14.32 | $22.92 | 6,000 | — | — |
| 2002-10-21 | $14.86 | $23.78 | 4,300 | — | — |
| 2002-10-18 | $14.84 | $23.75 | 8,000 | — | — |
| 2002-10-17 | $14.70 | $23.52 | 13,500 | — | — |
| 2002-10-16 | $13.93 | $22.29 | 8,000 | — | — |
| 2002-10-15 | $14.28 | $22.85 | 13,500 | — | — |
| 2002-10-14 | $13.53 | $21.65 | 11,400 | — | — |
| 2002-10-11 | $13.09 | $20.95 | 22,200 | — | — |
| 2002-10-10 | $12.50 | $20.00 | 96,900 | — | — |
| 2002-10-09 | $13.70 | $21.92 | 10,900 | — | — |
| 2002-10-08 | $14.05 | $22.48 | 23,100 | — | — |
| 2002-10-07 | $13.74 | $21.99 | 28,700 | — | — |
| 2002-10-04 | $13.75 | $22.00 | 60,100 | — | — |
| 2002-10-03 | $13.85 | $22.16 | 14,300 | — | — |
| 2002-10-02 | $13.95 | $22.32 | 41,400 | — | — |
| 2002-10-01 | $14.00 | $22.40 | 48,000 | — | — |
| 2002-09-30 | $13.77 | $22.04 | 19,100 | — | — |
| 2002-09-27 | $13.65 | $21.84 | 15,500 | — | — |
| 2002-09-26 | $14.66 | $23.46 | 10,900 | — | — |
| 2002-09-25 | $14.36 | $22.98 | 10,000 | — | — |
| 2002-09-24 | $13.83 | $22.13 | 6,500 | — | — |
| 2002-09-23 | $14.12 | $22.60 | 53,100 | — | — |
| 2002-09-20 | $14.12 | $22.60 | 51,000 | — | — |
| 2002-09-19 | $14.07 | $22.52 | 36,500 | — | — |
| 2002-09-18 | $14.00 | $22.40 | 9,600 | — | — |
| 2002-09-17 | $14.00 | $22.40 | 13,300 | — | — |
| 2002-09-16 | $14.60 | $23.36 | 17,900 | — | — |
| 2002-09-13 | $14.99 | $23.99 | 19,800 | — | — |
| 2002-09-12 | $14.88 | $23.81 | 23,700 | — | — |
| 2002-09-11 | $14.57 | $23.32 | 14,800 | — | — |
| 2002-09-10 | $14.58 | $23.33 | 16,800 | — | — |
| 2002-09-09 | $14.85 | $23.76 | 4,400 | — | — |
| 2002-09-06 | $14.54 | $23.27 | 25,700 | — | — |
| 2002-09-05 | $14.00 | $22.40 | 20,500 | — | — |
| 2002-09-04 | $14.64 | $23.43 | 12,100 | — | — |
| 2002-09-03 | $14.00 | $22.40 | 17,000 | — | — |
| 2002-08-30 | $14.51 | $23.22 | 14,700 | — | — |
| 2002-08-29 | $14.20 | $22.72 | 74,900 | — | — |
| 2002-08-28 | $14.36 | $22.98 | 14,600 | — | — |
| 2002-08-27 | $14.75 | $23.60 | 24,900 | — | — |
| 2002-08-26 | $14.90 | $23.84 | 38,600 | — | — |
| 2002-08-23 | $14.74 | $23.59 | 13,600 | — | — |
| 2002-08-22 | $14.96 | $23.94 | 6,800 | — | — |
| 2002-08-21 | $14.82 | $23.72 | 12,900 | — | — |
| 2002-08-20 | $14.75 | $23.60 | 21,200 | — | — |
| 2002-08-19 | $14.55 | $23.28 | 29,900 | — | — |
| 2002-08-16 | $14.40 | $23.04 | 4,400 | — | — |
| 2002-08-15 | $14.51 | $23.22 | 12,600 | — | — |
| 2002-08-14 | $14.49 | $23.19 | 9,900 | — | — |
| 2002-08-13 | $14.00 | $22.08 | 54,600 | — | — |
| 2002-08-12 | $14.90 | $23.50 | 16,900 | — | — |
| 2002-08-09 | $14.75 | $23.27 | 9,900 | — | — |
| 2002-08-08 | $15.00 | $23.66 | 5,400 | — | — |
| 2002-08-07 | $14.89 | $23.49 | 12,300 | — | — |
| 2002-08-06 | $15.00 | $23.66 | 28,000 | — | — |
| 2002-08-05 | $14.21 | $22.42 | 8,800 | — | — |
| 2002-08-02 | $14.20 | $22.40 | 8,300 | — | — |
| 2002-08-01 | $15.00 | $23.66 | 6,600 | — | — |
| 2002-07-31 | $14.41 | $22.73 | 14,200 | — | — |
| 2002-07-30 | $15.04 | $23.72 | 17,900 | — | — |
| 2002-07-29 | $15.15 | $23.90 | 18,500 | — | — |
| 2002-07-26 | $14.40 | $22.72 | 11,700 | — | — |
| 2002-07-25 | $14.10 | $22.24 | 15,700 | — | — |
| 2002-07-24 | $14.15 | $22.32 | 16,500 | — | — |
| 2002-07-23 | $13.98 | $22.05 | 20,800 | — | — |
| 2002-07-22 | $14.36 | $22.65 | 39,500 | — | — |
| 2002-07-19 | $14.29 | $22.54 | 38,200 | — | — |
| 2002-07-18 | $13.86 | $21.86 | 71,200 | — | — |
| 2002-07-17 | $14.12 | $22.27 | 20,600 | — | — |
| 2002-07-16 | $14.00 | $22.08 | 176,000 | — | — |
| 2002-07-15 | $15.38 | $24.26 | 28,400 | — | — |
| 2002-07-12 | $15.42 | $24.32 | 23,400 | — | — |
| 2002-07-11 | $15.88 | $25.05 | 48,700 | — | — |
| 2002-07-10 | $16.16 | $25.49 | 30,600 | — | — |
| 2002-07-09 | $16.64 | $26.25 | 36,800 | — | — |
| 2002-07-08 | $16.23 | $25.60 | 31,200 | — | — |
| 2002-07-05 | $16.47 | $25.98 | 7,900 | — | — |
| 2002-07-03 | $16.10 | $25.40 | 51,700 | — | — |
| 2002-07-02 | $16.77 | $26.45 | 54,800 | — | — |
| 2002-07-01 | $18.38 | $28.99 | 21,400 | — | — |
| 2002-06-28 | $19.50 | $30.76 | 64,900 | — | — |
| 2002-06-27 | $18.78 | $29.62 | 37,000 | — | — |
| 2002-06-26 | $17.00 | $26.82 | 36,700 | — | — |
| 2002-06-25 | $17.47 | $27.56 | 34,700 | — | — |
| 2002-06-24 | $18.80 | $29.66 | 55,300 | — | — |
| 2002-06-21 | $19.74 | $31.14 | 40,000 | — | — |
| 2002-06-20 | $18.07 | $28.50 | 19,600 | — | — |
| 2002-06-19 | $18.25 | $28.79 | 54,300 | — | — |
| 2002-06-18 | $18.03 | $28.44 | 16,000 | — | — |
| 2002-06-17 | $19.00 | $29.97 | 22,700 | — | — |
| 2002-06-14 | $17.51 | $27.62 | 21,600 | — | — |
| 2002-06-13 | $16.85 | $26.58 | 30,200 | — | — |
| 2002-06-12 | $17.21 | $27.15 | 17,300 | — | — |
| 2002-06-11 | $17.26 | $27.23 | 20,700 | — | — |
| 2002-06-10 | $16.90 | $26.66 | 14,700 | — | — |
| 2002-06-07 | $17.17 | $27.08 | 131,600 | — | — |
| 2002-06-06 | $16.75 | $26.42 | 50,600 | — | — |
| 2002-06-05 | $17.78 | $28.05 | 41,900 | — | — |
| 2002-06-04 | $17.66 | $27.86 | 17,300 | — | — |
| 2002-06-03 | $17.46 | $27.54 | 50,700 | — | — |
| 2002-05-31 | $18.36 | $28.96 | 32,300 | — | — |
| 2002-05-30 | $18.30 | $28.87 | 38,400 | — | — |
| 2002-05-29 | $18.02 | $28.43 | 162,900 | — | — |
| 2002-05-28 | $17.15 | $27.05 | 43,200 | — | — |
| 2002-05-24 | $18.62 | $29.37 | 11,500 | — | — |
| 2002-05-23 | $18.71 | $29.51 | 24,500 | — | — |
| 2002-05-22 | $19.06 | $30.07 | 16,700 | — | — |
| 2002-05-21 | $19.50 | $30.76 | 33,600 | — | — |
| 2002-05-20 | $19.25 | $30.37 | 23,100 | — | — |
| 2002-05-17 | $19.51 | $30.78 | 37,000 | — | — |
| 2002-05-16 | $19.45 | $30.68 | 22,400 | — | — |
| 2002-05-15 | $19.50 | $30.76 | 17,100 | — | — |
| 2002-05-14 | $19.89 | $31.06 | 23,800 | — | — |
| 2002-05-13 | $19.50 | $30.45 | 28,800 | — | — |
| 2002-05-10 | $19.25 | $30.06 | 46,900 | — | — |
| 2002-05-09 | $20.00 | $31.23 | 38,500 | — | — |
| 2002-05-08 | $21.03 | $32.84 | 19,600 | — | — |
| 2002-05-07 | $20.95 | $32.72 | 31,400 | — | — |
| 2002-05-06 | $21.72 | $33.92 | 106,600 | — | — |
| 2002-05-03 | $20.89 | $32.62 | 25,400 | — | — |
| 2002-05-02 | $21.74 | $33.95 | 47,800 | — | — |
| 2002-05-01 | $20.39 | $31.84 | 37,900 | — | — |
| 2002-04-30 | $20.50 | $32.01 | 43,600 | — | — |
| 2002-04-29 | $20.90 | $32.64 | 30,500 | — | — |
| 2002-04-26 | $20.95 | $32.72 | 63,500 | — | — |
| 2002-04-25 | $21.49 | $33.56 | 18,800 | — | — |
| 2002-04-24 | $21.43 | $33.46 | 16,200 | — | — |
| 2002-04-23 | $20.88 | $32.61 | 23,300 | — | — |
| 2002-04-22 | $20.86 | $32.57 | 16,300 | — | — |
| 2002-04-19 | $21.41 | $33.43 | 18,600 | — | — |
| 2002-04-18 | $21.15 | $33.03 | 40,900 | — | — |
| 2002-04-17 | $21.25 | $33.18 | 16,400 | — | — |
| 2002-04-16 | $20.90 | $32.64 | 21,800 | — | — |
| 2002-04-15 | $21.00 | $32.79 | 16,200 | — | — |
| 2002-04-12 | $21.09 | $32.93 | 20,900 | — | — |
| 2002-04-11 | $20.29 | $31.68 | 9,600 | — | — |
| 2002-04-10 | $21.25 | $33.18 | 31,800 | — | — |
| 2002-04-09 | $20.25 | $31.62 | 14,400 | — | — |
| 2002-04-08 | $20.79 | $32.47 | 40,200 | — | — |
| 2002-04-05 | $21.00 | $32.79 | 33,800 | — | — |
| 2002-04-04 | $20.83 | $32.53 | 13,100 | — | — |
| 2002-04-03 | $21.00 | $32.79 | 10,600 | — | — |
| 2002-04-02 | $20.30 | $31.70 | 9,700 | — | — |
| 2002-04-01 | $20.30 | $31.70 | 11,800 | — | — |
| 2002-03-28 | $20.50 | $32.01 | 59,600 | — | — |
| 2002-03-27 | $21.00 | $32.79 | 48,700 | — | — |
| 2002-03-26 | $20.25 | $31.62 | 46,500 | — | — |
| 2002-03-25 | $19.75 | $30.84 | 52,600 | — | — |
| 2002-03-22 | $19.50 | $30.45 | 34,000 | — | — |
| 2002-03-21 | $19.80 | $30.92 | 29,000 | — | — |
| 2002-03-20 | $19.93 | $31.12 | 27,800 | — | — |
| 2002-03-19 | $20.00 | $31.23 | 19,200 | — | — |
| 2002-03-18 | $19.95 | $31.15 | 111,900 | — | — |
| 2002-03-15 | $19.95 | $31.15 | 28,800 | — | — |
| 2002-03-14 | $20.25 | $31.62 | 61,400 | — | — |
| 2002-03-13 | $19.85 | $31.00 | 194,900 | — | — |
| 2002-03-12 | $18.88 | $29.48 | 10,600 | — | — |
| 2002-03-11 | $19.29 | $30.12 | 36,700 | — | — |
| 2002-03-08 | $19.10 | $29.83 | 34,100 | — | — |
| 2002-03-07 | $19.15 | $29.90 | 51,000 | — | — |
| 2002-03-06 | $18.74 | $29.26 | 30,900 | — | — |
| 2002-03-05 | $17.85 | $27.87 | 19,000 | — | — |
| 2002-03-04 | $18.09 | $28.25 | 74,300 | — | — |
| 2002-03-01 | $17.39 | $27.16 | 16,900 | — | — |
| 2002-02-28 | $17.20 | $26.86 | 27,300 | — | — |
| 2002-02-27 | $16.03 | $25.03 | 26,100 | — | — |
| 2002-02-26 | $17.00 | $26.55 | 18,300 | — | — |
| 2002-02-25 | $16.85 | $26.31 | 25,000 | — | — |
| 2002-02-22 | $17.08 | $26.67 | 37,000 | — | — |
| 2002-02-21 | $17.01 | $26.56 | 53,500 | — | — |
| 2002-02-20 | $17.69 | $27.62 | 58,700 | — | — |
| 2002-02-19 | $17.26 | $26.95 | 41,900 | — | — |
| 2002-02-15 | $16.96 | $26.48 | 29,100 | — | — |
| 2002-02-14 | $16.70 | $26.08 | 25,600 | — | — |
| 2002-02-13 | $16.26 | $25.39 | 27,300 | — | — |
| 2002-02-12 | $15.91 | $24.53 | 20,200 | — | — |
| 2002-02-11 | $15.80 | $24.36 | 33,000 | — | — |
| 2002-02-08 | $15.60 | $24.05 | 9,100 | — | — |
| 2002-02-07 | $15.03 | $23.18 | 18,400 | — | — |
| 2002-02-06 | $15.14 | $23.35 | 11,000 | — | — |
| 2002-02-05 | $15.72 | $24.24 | 9,900 | — | — |
| 2002-02-04 | $15.25 | $23.51 | 13,700 | — | — |
| 2002-02-01 | $15.55 | $23.98 | 56,000 | — | — |
| 2002-01-31 | $15.54 | $23.96 | 55,400 | — | — |
| 2002-01-30 | $15.20 | $23.44 | 30,100 | — | — |
| 2002-01-29 | $15.00 | $23.13 | 31,000 | — | — |
| 2002-01-28 | $14.83 | $22.87 | 17,800 | — | — |
| 2002-01-25 | $14.87 | $22.93 | 12,200 | — | — |
| 2002-01-24 | $14.76 | $22.76 | 17,100 | — | — |
| 2002-01-23 | $14.77 | $22.77 | 9,200 | — | — |
| 2002-01-22 | $14.21 | $21.91 | 10,100 | — | — |
| 2002-01-18 | $14.25 | $21.97 | 13,200 | — | — |
| 2002-01-17 | $14.95 | $23.05 | 43,200 | — | — |
| 2002-01-16 | $15.30 | $23.59 | 12,700 | — | — |
| 2002-01-15 | $14.90 | $22.98 | 5,100 | — | — |
| 2002-01-14 | $14.75 | $22.74 | 10,500 | — | — |
| 2002-01-11 | $14.90 | $22.98 | 9,500 | — | — |
| 2002-01-10 | $15.05 | $23.21 | 36,900 | — | — |
| 2002-01-09 | $15.19 | $23.42 | 29,000 | — | — |
| 2002-01-08 | $14.90 | $22.98 | 19,900 | — | — |
| 2002-01-07 | $14.85 | $22.90 | 9,600 | — | — |
| 2002-01-04 | $14.77 | $22.77 | 36,200 | — | — |
| 2002-01-03 | $14.40 | $22.20 | 35,700 | — | — |
| 2002-01-02 | $14.17 | $21.85 | 56,900 | — | — |