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 | $19.20 | $20.80 | 215,170 | — | — |
| 2002-12-30 | $19.10 | $20.70 | 193,670 | — | — |
| 2002-12-27 | $18.00 | $19.50 | 205,970 | — | — |
| 2002-12-26 | $18.60 | $20.15 | 176,360 | — | — |
| 2002-12-24 | $17.30 | $18.75 | 60,040 | — | — |
| 2002-12-23 | $16.60 | $17.99 | 162,550 | — | — |
| 2002-12-20 | $16.90 | $18.31 | 232,410 | — | — |
| 2002-12-19 | $17.60 | $19.07 | 171,740 | — | — |
| 2002-12-18 | $18.00 | $19.50 | 207,130 | — | — |
| 2002-12-17 | $17.20 | $18.64 | 249,020 | — | — |
| 2002-12-16 | $18.50 | $20.05 | 229,540 | — | — |
| 2002-12-13 | $18.70 | $20.26 | 434,820 | — | — |
| 2002-12-12 | $18.90 | $20.48 | 510,440 | — | — |
| 2002-12-11 | $16.10 | $17.45 | 107,850 | — | — |
| 2002-12-10 | $15.50 | $16.80 | 83,680 | — | — |
| 2002-12-09 | $16.00 | $17.34 | 205,830 | — | — |
| 2002-12-06 | $16.40 | $17.77 | 269,840 | — | — |
| 2002-12-05 | $16.50 | $17.88 | 268,180 | — | — |
| 2002-12-04 | $16.00 | $17.34 | 182,810 | — | — |
| 2002-12-03 | $15.40 | $16.69 | 148,160 | — | — |
| 2002-12-02 | $14.40 | $15.60 | 52,410 | — | — |
| 2002-11-29 | $14.90 | $16.15 | 34,250 | — | — |
| 2002-11-27 | $14.90 | $16.15 | 62,840 | — | — |
| 2002-11-26 | $14.60 | $15.82 | 68,480 | — | — |
| 2002-11-25 | $14.70 | $15.93 | 144,410 | — | — |
| 2002-11-22 | $15.40 | $16.69 | 111,550 | — | — |
| 2002-11-21 | $15.50 | $16.80 | 88,470 | — | — |
| 2002-11-20 | $16.40 | $17.77 | 89,130 | — | — |
| 2002-11-19 | $16.70 | $18.10 | 52,830 | — | — |
| 2002-11-18 | $17.20 | $18.64 | 68,350 | — | — |
| 2002-11-15 | $17.10 | $18.53 | 98,230 | — | — |
| 2002-11-14 | $16.10 | $17.45 | 99,020 | — | — |
| 2002-11-13 | $16.70 | $18.10 | 142,120 | — | — |
| 2002-11-12 | $18.20 | $19.72 | 111,320 | — | — |
| 2002-11-11 | $17.20 | $18.64 | 75,950 | — | — |
| 2002-11-08 | $17.20 | $18.64 | 225,060 | — | — |
| 2002-11-07 | $16.00 | $17.34 | 93,160 | — | — |
| 2002-11-06 | $15.80 | $17.12 | 95,630 | — | — |
| 2002-11-05 | $15.10 | $16.36 | 41,600 | — | — |
| 2002-11-04 | $14.60 | $15.82 | 70,950 | — | — |
| 2002-11-01 | $15.00 | $16.25 | 55,030 | — | — |
| 2002-10-31 | $13.80 | $14.95 | 69,700 | — | — |
| 2002-10-30 | $15.20 | $16.47 | 81,540 | — | — |
| 2002-10-29 | $14.60 | $15.82 | 95,300 | — | — |
| 2002-10-28 | $14.00 | $15.17 | 78,640 | — | — |
| 2002-10-25 | $13.50 | $14.63 | 45,480 | — | — |
| 2002-10-24 | $13.60 | $14.74 | 74,360 | — | — |
| 2002-10-23 | $14.60 | $15.82 | 68,910 | — | — |
| 2002-10-22 | $14.10 | $15.28 | 71,130 | — | — |
| 2002-10-21 | $13.40 | $14.52 | 69,130 | — | — |
| 2002-10-18 | $14.30 | $15.50 | 50,320 | — | — |
| 2002-10-17 | $14.40 | $15.60 | 84,660 | — | — |
| 2002-10-16 | $14.60 | $15.82 | 62,040 | — | — |
| 2002-10-15 | $14.10 | $15.28 | 112,610 | — | — |
| 2002-10-14 | $14.80 | $16.04 | 105,480 | — | — |
| 2002-10-11 | $13.60 | $14.74 | 84,950 | — | — |
| 2002-10-10 | $13.10 | $14.19 | 146,650 | — | — |
| 2002-10-09 | $13.20 | $14.30 | 154,160 | — | — |
| 2002-10-08 | $14.00 | $15.17 | 99,300 | — | — |
| 2002-10-07 | $15.30 | $16.58 | 73,320 | — | — |
| 2002-10-04 | $15.70 | $17.01 | 52,640 | — | — |
| 2002-10-03 | $16.00 | $17.34 | 37,910 | — | — |
| 2002-10-02 | $16.30 | $17.66 | 82,390 | — | — |
| 2002-10-01 | $15.70 | $17.01 | 143,620 | — | — |
| 2002-09-30 | $15.80 | $17.12 | 159,190 | — | — |
| 2002-09-27 | $16.80 | $18.20 | 54,600 | — | — |
| 2002-09-26 | $15.90 | $17.23 | 142,770 | — | — |
| 2002-09-25 | $16.50 | $17.88 | 123,070 | — | — |
| 2002-09-24 | $17.40 | $18.85 | 158,130 | — | — |
| 2002-09-23 | $17.10 | $18.53 | 88,360 | — | — |
| 2002-09-20 | $17.60 | $19.07 | 134,340 | — | — |
| 2002-09-19 | $18.50 | $20.05 | 110,820 | — | — |
| 2002-09-18 | $18.30 | $19.83 | 102,250 | — | — |
| 2002-09-17 | $18.50 | $20.05 | 77,270 | — | — |
| 2002-09-16 | $18.60 | $20.15 | 85,900 | — | — |
| 2002-09-13 | $18.50 | $20.05 | 117,850 | — | — |
| 2002-09-12 | $19.30 | $20.91 | 150,490 | — | — |
| 2002-09-11 | $18.10 | $19.61 | 72,290 | — | — |
| 2002-09-10 | $18.00 | $19.50 | 147,300 | — | — |
| 2002-09-09 | $19.40 | $21.02 | 219,480 | — | — |
| 2002-09-06 | $19.60 | $21.24 | 169,250 | — | — |
| 2002-09-05 | $19.90 | $21.56 | 193,670 | — | — |
| 2002-09-04 | $19.70 | $21.35 | 151,710 | — | — |
| 2002-09-03 | $21.00 | $22.76 | 184,130 | — | — |
| 2002-08-30 | $19.80 | $21.45 | 125,360 | — | — |
| 2002-08-29 | $19.90 | $21.56 | 135,230 | — | — |
| 2002-08-28 | $18.50 | $20.05 | 92,360 | — | — |
| 2002-08-27 | $19.10 | $20.70 | 147,210 | — | — |
| 2002-08-26 | $18.20 | $19.72 | 98,180 | — | — |
| 2002-08-23 | $17.30 | $18.75 | 53,490 | — | — |
| 2002-08-22 | $17.50 | $18.96 | 80,450 | — | — |
| 2002-08-21 | $17.50 | $18.96 | 40,280 | — | — |
| 2002-08-20 | $18.40 | $19.94 | 107,340 | — | — |
| 2002-08-19 | $17.50 | $18.96 | 89,900 | — | — |
| 2002-08-16 | $18.50 | $20.05 | 44,870 | — | — |
| 2002-08-15 | $18.60 | $20.15 | 132,370 | — | — |
| 2002-08-14 | $17.70 | $19.18 | 158,170 | — | — |
| 2002-08-13 | $19.10 | $20.70 | 53,960 | — | — |
| 2002-08-12 | $19.40 | $21.02 | 114,540 | — | — |
| 2002-08-09 | $19.50 | $21.13 | 149,780 | — | — |
| 2002-08-08 | $18.90 | $20.48 | 130,310 | — | — |
| 2002-08-07 | $19.60 | $21.24 | 255,190 | — | — |
| 2002-08-06 | $17.80 | $19.29 | 167,070 | — | — |
| 2002-08-05 | $17.60 | $19.07 | 467,700 | — | — |
| 2002-08-02 | $15.80 | $17.12 | 137,820 | — | — |
| 2002-08-01 | $14.70 | $15.93 | 172,410 | — | — |
| 2002-07-31 | $14.90 | $16.15 | 142,980 | — | — |
| 2002-07-30 | $15.90 | $17.23 | 159,510 | — | — |
| 2002-07-29 | $15.20 | $16.47 | 184,610 | — | — |
| 2002-07-26 | $13.10 | $14.19 | 343,480 | — | — |
| 2002-07-25 | $16.70 | $18.10 | 145,630 | — | — |
| 2002-07-24 | $17.00 | $18.42 | 336,710 | — | — |
| 2002-07-23 | $16.10 | $17.45 | 509,070 | — | — |
| 2002-07-22 | $22.00 | $23.84 | 148,590 | — | — |
| 2002-07-19 | $23.60 | $25.57 | 216,870 | — | — |
| 2002-07-18 | $22.60 | $24.49 | 183,510 | — | — |
| 2002-07-17 | $22.30 | $24.16 | 212,930 | — | — |
| 2002-07-16 | $21.90 | $23.73 | 149,190 | — | — |
| 2002-07-15 | $22.00 | $23.84 | 359,590 | — | — |
| 2002-07-12 | $22.60 | $24.49 | 228,800 | — | — |
| 2002-07-11 | $22.60 | $24.49 | 519,970 | — | — |
| 2002-07-10 | $21.50 | $23.30 | 377,590 | — | — |
| 2002-07-09 | $19.30 | $20.91 | 216,410 | — | — |
| 2002-07-08 | $17.90 | $19.40 | 125,270 | — | — |
| 2002-07-05 | $17.10 | $18.53 | 67,770 | — | — |
| 2002-07-03 | $17.80 | $19.29 | 116,950 | — | — |
| 2002-07-02 | $19.00 | $20.59 | 278,950 | — | — |
| 2002-07-01 | $17.40 | $18.85 | 110,830 | — | — |
| 2002-06-28 | $16.90 | $18.31 | 133,740 | — | — |
| 2002-06-27 | $17.50 | $18.96 | 148,130 | — | — |
| 2002-06-26 | $18.00 | $19.50 | 187,420 | — | — |
| 2002-06-25 | $18.40 | $19.94 | 140,370 | — | — |
| 2002-06-24 | $18.80 | $20.37 | 218,500 | — | — |
| 2002-06-21 | $18.00 | $19.50 | 168,380 | — | — |
| 2002-06-20 | $18.30 | $19.83 | 177,210 | — | — |
| 2002-06-19 | $17.40 | $18.85 | 146,700 | — | — |
| 2002-06-18 | $17.10 | $18.53 | 130,950 | — | — |
| 2002-06-17 | $16.60 | $17.99 | 165,210 | — | — |
| 2002-06-14 | $17.10 | $18.53 | 197,610 | — | — |
| 2002-06-13 | $17.10 | $18.53 | 153,090 | — | — |
| 2002-06-12 | $16.60 | $17.99 | 332,690 | — | — |
| 2002-06-11 | $17.20 | $18.64 | 455,980 | — | — |
| 2002-06-10 | $15.90 | $17.23 | 399,830 | — | — |
| 2002-06-07 | $17.80 | $19.29 | 346,510 | — | — |
| 2002-06-06 | $18.70 | $20.26 | 326,170 | — | — |
| 2002-06-05 | $17.60 | $19.07 | 481,540 | — | — |
| 2002-06-04 | $20.90 | $22.65 | 673,150 | — | — |
| 2002-06-03 | $20.30 | $22.00 | 560,960 | — | — |
| 2002-05-31 | $18.50 | $20.05 | 391,010 | — | — |
| 2002-05-30 | $17.50 | $18.96 | 415,250 | — | — |
| 2002-05-29 | $18.40 | $19.94 | 446,380 | — | — |
| 2002-05-28 | $18.80 | $20.37 | 444,050 | — | — |
| 2002-05-24 | $17.00 | $18.42 | 504,710 | — | — |
| 2002-05-23 | $16.40 | $17.77 | 525,210 | — | — |
| 2002-05-22 | $15.60 | $16.90 | 769,180 | — | — |
| 2002-05-21 | $14.50 | $15.71 | 742,950 | — | — |
| 2002-05-20 | $12.40 | $13.44 | 499,110 | — | — |
| 2002-05-17 | $11.00 | $11.92 | 167,480 | — | — |
| 2002-05-16 | $10.80 | $11.70 | 166,920 | — | — |
| 2002-05-15 | $11.10 | $12.03 | 186,580 | — | — |
| 2002-05-14 | $11.70 | $12.68 | 347,360 | — | — |
| 2002-05-13 | $11.40 | $12.35 | 175,380 | — | — |
| 2002-05-10 | $10.40 | $11.27 | 168,170 | — | — |
| 2002-05-09 | $10.60 | $11.49 | 72,390 | — | — |
| 2002-05-08 | $9.80 | $10.62 | 224,650 | — | — |
| 2002-05-07 | $10.80 | $11.70 | 156,660 | — | — |
| 2002-05-06 | $11.80 | $12.79 | 158,860 | — | — |
| 2002-05-03 | $12.00 | $13.00 | 112,420 | — | — |
| 2002-05-02 | $12.20 | $13.22 | 106,950 | — | — |
| 2002-05-01 | $12.50 | $13.54 | 94,100 | — | — |
| 2002-04-30 | $12.90 | $13.98 | 126,210 | — | — |
| 2002-04-29 | $13.70 | $14.85 | 200,710 | — | — |
| 2002-04-26 | $13.40 | $14.52 | 184,980 | — | — |
| 2002-04-25 | $12.90 | $13.98 | 169,370 | — | — |
| 2002-04-24 | $12.00 | $13.00 | 60,830 | — | — |
| 2002-04-23 | $12.10 | $13.11 | 75,820 | — | — |
| 2002-04-22 | $12.30 | $13.33 | 85,780 | — | — |
| 2002-04-19 | $12.20 | $13.22 | 54,660 | — | — |
| 2002-04-18 | $12.20 | $13.22 | 73,680 | — | — |
| 2002-04-17 | $12.10 | $13.11 | 84,170 | — | — |
| 2002-04-16 | $11.20 | $12.14 | 98,880 | — | — |
| 2002-04-15 | $11.10 | $12.03 | 210,460 | — | — |
| 2002-04-12 | $12.80 | $13.87 | 43,660 | — | — |
| 2002-04-11 | $13.00 | $14.09 | 69,990 | — | — |
| 2002-04-10 | $13.20 | $14.30 | 113,830 | — | — |
| 2002-04-09 | $12.40 | $13.44 | 55,240 | — | — |
| 2002-04-08 | $12.60 | $13.65 | 90,390 | — | — |
| 2002-04-05 | $13.20 | $14.30 | 66,630 | — | — |
| 2002-04-04 | $13.20 | $14.30 | 65,200 | — | — |
| 2002-04-03 | $13.20 | $14.30 | 137,790 | — | — |
| 2002-04-02 | $13.40 | $14.52 | 246,470 | — | — |
| 2002-04-01 | $14.50 | $15.71 | 226,180 | — | — |
| 2002-03-28 | $14.60 | $15.82 | 306,500 | — | — |
| 2002-03-27 | $13.30 | $14.41 | 263,690 | — | — |
| 2002-03-26 | $12.10 | $13.11 | 117,170 | — | — |
| 2002-03-25 | $12.70 | $13.76 | 183,630 | — | — |
| 2002-03-22 | $12.30 | $13.33 | 106,030 | — | — |
| 2002-03-21 | $12.10 | $13.11 | 61,570 | — | — |
| 2002-03-20 | $12.60 | $13.65 | 27,430 | — | — |
| 2002-03-19 | $12.30 | $13.33 | 18,950 | — | — |
| 2002-03-18 | $12.10 | $13.11 | 12,300 | — | — |
| 2002-03-15 | $11.80 | $12.79 | 17,700 | — | — |
| 2002-03-14 | $11.80 | $12.79 | 14,290 | — | — |
| 2002-03-13 | $11.70 | $12.68 | 9,900 | — | — |
| 2002-03-12 | $11.90 | $12.89 | 33,600 | — | — |
| 2002-03-11 | $11.70 | $12.68 | 25,040 | — | — |
| 2002-03-08 | $11.90 | $12.89 | 34,940 | — | — |
| 2002-03-07 | $11.60 | $12.57 | 40,850 | — | — |
| 2002-03-06 | $12.10 | $13.11 | 46,460 | — | — |
| 2002-03-05 | $12.30 | $13.33 | 42,860 | — | — |
| 2002-03-04 | $12.50 | $13.54 | 37,940 | — | — |
| 2002-03-01 | $12.40 | $13.44 | 183,470 | — | — |
| 2002-02-28 | $12.50 | $13.54 | 52,910 | — | — |
| 2002-02-27 | $11.90 | $12.89 | 24,810 | — | — |
| 2002-02-26 | $12.00 | $13.00 | 52,230 | — | — |
| 2002-02-25 | $11.50 | $12.46 | 39,100 | — | — |
| 2002-02-22 | $11.90 | $12.89 | 75,000 | — | — |
| 2002-02-21 | $12.00 | $13.00 | 48,360 | — | — |
| 2002-02-20 | $11.50 | $12.46 | 25,940 | — | — |
| 2002-02-19 | $11.60 | $12.57 | 112,310 | — | — |
| 2002-02-15 | $12.30 | $13.33 | 128,210 | — | — |
| 2002-02-14 | $12.20 | $13.22 | 78,560 | — | — |
| 2002-02-13 | $11.30 | $12.24 | 33,000 | — | — |
| 2002-02-12 | $11.40 | $12.35 | 73,210 | — | — |
| 2002-02-11 | $11.20 | $12.14 | 50,600 | — | — |
| 2002-02-08 | $11.60 | $12.57 | 102,670 | — | — |
| 2002-02-07 | $11.70 | $12.68 | 53,450 | — | — |
| 2002-02-06 | $11.20 | $12.14 | 174,900 | — | — |
| 2002-02-05 | $11.70 | $12.68 | 238,150 | — | — |
| 2002-02-04 | $10.60 | $11.49 | 126,490 | — | — |
| 2002-02-01 | $10.00 | $10.84 | 142,000 | — | — |
| 2002-01-31 | $8.80 | $9.54 | 7,430 | — | — |
| 2002-01-30 | $8.80 | $9.54 | 25,480 | — | — |
| 2002-01-29 | $9.00 | $9.75 | 40,760 | — | — |
| 2002-01-28 | $8.60 | $9.32 | 21,890 | — | — |
| 2002-01-25 | $8.50 | $9.21 | 16,630 | — | — |
| 2002-01-24 | $8.30 | $8.99 | 30,910 | — | — |
| 2002-01-23 | $8.50 | $9.21 | 63,910 | — | — |
| 2002-01-22 | $8.70 | $9.43 | 37,290 | — | — |
| 2002-01-18 | $9.00 | $9.75 | 34,810 | — | — |
| 2002-01-17 | $8.70 | $9.43 | 19,160 | — | — |
| 2002-01-16 | $9.20 | $9.97 | 142,020 | — | — |
| 2002-01-15 | $8.40 | $9.10 | 28,040 | — | — |
| 2002-01-14 | $8.10 | $8.78 | 38,800 | — | — |
| 2002-01-11 | $9.10 | $9.86 | 31,850 | — | — |
| 2002-01-10 | $8.90 | $9.64 | 42,040 | — | — |
| 2002-01-09 | $8.80 | $9.54 | 57,790 | — | — |
| 2002-01-08 | $8.30 | $8.99 | 47,240 | — | — |
| 2002-01-07 | $8.30 | $8.99 | 40,080 | — | — |
| 2002-01-04 | $8.00 | $8.67 | 35,200 | — | — |
| 2002-01-03 | $7.90 | $8.56 | 28,630 | — | — |
| 2002-01-02 | $8.00 | $8.67 | 19,010 | — | — |