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
- 1997-11-13 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 | $13.90 | $17.84 | 128,000 | — | — |
| 2002-12-30 | $13.99 | $17.95 | 87,600 | — | — |
| 2002-12-27 | $13.99 | $17.96 | 73,800 | — | — |
| 2002-12-26 | $14.26 | $18.30 | 40,400 | — | — |
| 2002-12-24 | $14.55 | $18.67 | 46,600 | — | — |
| 2002-12-23 | $14.60 | $18.48 | 270,600 | — | — |
| 2002-12-20 | $13.96 | $17.67 | 114,200 | — | — |
| 2002-12-19 | $13.81 | $17.48 | 148,000 | — | — |
| 2002-12-18 | $14.00 | $17.71 | 251,800 | — | — |
| 2002-12-17 | $14.35 | $18.16 | 45,600 | — | — |
| 2002-12-16 | $14.61 | $18.49 | 72,800 | — | — |
| 2002-12-13 | $14.29 | $18.08 | 163,800 | — | — |
| 2002-12-12 | $14.17 | $17.93 | 127,000 | — | — |
| 2002-12-11 | $14.05 | $17.78 | 75,000 | — | — |
| 2002-12-10 | $14.04 | $17.77 | 94,400 | — | — |
| 2002-12-09 | $13.79 | $17.45 | 82,800 | — | — |
| 2002-12-06 | $13.68 | $17.32 | 39,600 | — | — |
| 2002-12-05 | $13.66 | $17.29 | 94,000 | — | — |
| 2002-12-04 | $13.83 | $17.50 | 83,800 | — | — |
| 2002-12-03 | $13.78 | $17.44 | 51,000 | — | — |
| 2002-12-02 | $13.72 | $17.37 | 234,600 | — | — |
| 2002-11-29 | $13.61 | $17.22 | 38,600 | — | — |
| 2002-11-27 | $13.85 | $17.52 | 127,000 | — | — |
| 2002-11-26 | $14.13 | $17.88 | 141,600 | — | — |
| 2002-11-25 | $14.56 | $18.42 | 89,200 | — | — |
| 2002-11-22 | $14.20 | $17.97 | 59,200 | — | — |
| 2002-11-21 | $14.11 | $17.85 | 30,600 | — | — |
| 2002-11-20 | $13.79 | $17.45 | 60,000 | — | — |
| 2002-11-19 | $13.45 | $17.02 | 84,200 | — | — |
| 2002-11-18 | $13.20 | $16.70 | 119,600 | — | — |
| 2002-11-15 | $12.87 | $16.28 | 21,000 | — | — |
| 2002-11-14 | $12.90 | $16.32 | 37,200 | — | — |
| 2002-11-13 | $12.79 | $16.19 | 56,000 | — | — |
| 2002-11-12 | $12.64 | $15.99 | 489,000 | — | — |
| 2002-11-11 | $12.70 | $16.07 | 38,200 | — | — |
| 2002-11-08 | $12.84 | $16.25 | 75,600 | — | — |
| 2002-11-07 | $12.88 | $16.30 | 141,800 | — | — |
| 2002-11-06 | $13.03 | $16.49 | 51,000 | — | — |
| 2002-11-05 | $12.84 | $16.25 | 131,600 | — | — |
| 2002-11-04 | $13.21 | $16.72 | 71,800 | — | — |
| 2002-11-01 | $12.64 | $16.00 | 104,800 | — | — |
| 2002-10-31 | $12.69 | $16.06 | 161,200 | — | — |
| 2002-10-30 | $13.02 | $16.48 | 83,600 | — | — |
| 2002-10-29 | $12.96 | $16.40 | 104,000 | — | — |
| 2002-10-28 | $13.60 | $17.21 | 81,800 | — | — |
| 2002-10-25 | $13.25 | $16.76 | 198,600 | — | — |
| 2002-10-24 | $13.00 | $16.45 | 203,800 | — | — |
| 2002-10-23 | $12.62 | $15.97 | 86,000 | — | — |
| 2002-10-22 | $12.43 | $15.73 | 284,000 | — | — |
| 2002-10-21 | $13.45 | $17.02 | 141,000 | — | — |
| 2002-10-18 | $13.08 | $16.55 | 129,800 | — | — |
| 2002-10-17 | $12.86 | $16.27 | 141,600 | — | — |
| 2002-10-16 | $12.12 | $15.34 | 125,200 | — | — |
| 2002-10-15 | $12.41 | $15.70 | 77,600 | — | — |
| 2002-10-14 | $11.52 | $14.58 | 27,200 | — | — |
| 2002-10-11 | $11.51 | $14.57 | 86,200 | — | — |
| 2002-10-10 | $10.99 | $13.90 | 48,600 | — | — |
| 2002-10-09 | $10.73 | $13.58 | 27,800 | — | — |
| 2002-10-08 | $11.01 | $13.93 | 104,800 | — | — |
| 2002-10-07 | $10.98 | $13.89 | 136,800 | — | — |
| 2002-10-04 | $11.48 | $14.53 | 139,200 | — | — |
| 2002-10-03 | $11.86 | $15.01 | 60,400 | — | — |
| 2002-10-02 | $12.40 | $15.70 | 28,800 | — | — |
| 2002-10-01 | $12.78 | $16.18 | 62,400 | — | — |
| 2002-09-30 | $12.81 | $16.21 | 156,200 | — | — |
| 2002-09-27 | $12.72 | $16.09 | 256,400 | — | — |
| 2002-09-26 | $12.92 | $16.35 | 25,800 | — | — |
| 2002-09-25 | $12.69 | $16.06 | 64,600 | — | — |
| 2002-09-24 | $12.62 | $15.71 | 85,400 | — | — |
| 2002-09-23 | $12.75 | $15.87 | 82,000 | — | — |
| 2002-09-20 | $13.17 | $16.40 | 30,200 | — | — |
| 2002-09-19 | $12.97 | $16.14 | 54,200 | — | — |
| 2002-09-18 | $13.24 | $16.48 | 47,600 | — | — |
| 2002-09-17 | $13.48 | $16.78 | 16,800 | — | — |
| 2002-09-16 | $13.68 | $17.03 | 19,400 | — | — |
| 2002-09-13 | $13.78 | $17.15 | 42,200 | — | — |
| 2002-09-12 | $13.80 | $17.18 | 13,200 | — | — |
| 2002-09-11 | $14.14 | $17.60 | 23,400 | — | — |
| 2002-09-10 | $13.93 | $17.34 | 21,200 | — | — |
| 2002-09-09 | $13.82 | $17.20 | 17,600 | — | — |
| 2002-09-06 | $13.61 | $16.95 | 3,400 | — | — |
| 2002-09-05 | $13.40 | $16.69 | 23,200 | — | — |
| 2002-09-04 | $13.52 | $16.83 | 30,000 | — | — |
| 2002-09-03 | $13.56 | $16.88 | 24,400 | — | — |
| 2002-08-30 | $13.78 | $17.15 | 26,000 | — | — |
| 2002-08-29 | $13.75 | $17.12 | 25,400 | — | — |
| 2002-08-28 | $13.77 | $17.15 | 26,200 | — | — |
| 2002-08-27 | $13.82 | $17.20 | 21,200 | — | — |
| 2002-08-26 | $13.65 | $16.99 | 25,200 | — | — |
| 2002-08-23 | $13.53 | $16.85 | 22,800 | — | — |
| 2002-08-22 | $13.42 | $16.71 | 116,400 | — | — |
| 2002-08-21 | $13.64 | $16.98 | 68,600 | — | — |
| 2002-08-20 | $14.08 | $17.53 | 72,200 | — | — |
| 2002-08-19 | $13.85 | $17.24 | 36,800 | — | — |
| 2002-08-16 | $13.72 | $17.08 | 16,200 | — | — |
| 2002-08-15 | $13.94 | $17.36 | 25,400 | — | — |
| 2002-08-14 | $13.85 | $17.24 | 57,400 | — | — |
| 2002-08-13 | $13.74 | $17.10 | 47,400 | — | — |
| 2002-08-12 | $13.74 | $17.10 | 46,800 | — | — |
| 2002-08-09 | $13.88 | $17.28 | 26,400 | — | — |
| 2002-08-08 | $13.69 | $17.05 | 60,400 | — | — |
| 2002-08-07 | $13.78 | $17.16 | 41,200 | — | — |
| 2002-08-06 | $13.95 | $17.37 | 88,000 | — | — |
| 2002-08-05 | $12.87 | $16.02 | 126,600 | — | — |
| 2002-08-02 | $13.88 | $17.28 | 26,200 | — | — |
| 2002-08-01 | $13.81 | $17.19 | 50,200 | — | — |
| 2002-07-31 | $14.23 | $17.71 | 20,000 | — | — |
| 2002-07-30 | $13.95 | $17.37 | 50,600 | — | — |
| 2002-07-29 | $14.03 | $17.46 | 107,800 | — | — |
| 2002-07-26 | $13.21 | $16.44 | 50,200 | — | — |
| 2002-07-25 | $13.11 | $16.32 | 130,600 | — | — |
| 2002-07-24 | $13.44 | $16.73 | 87,000 | — | — |
| 2002-07-23 | $12.80 | $15.94 | 121,200 | — | — |
| 2002-07-22 | $13.43 | $16.72 | 62,000 | — | — |
| 2002-07-19 | $13.86 | $17.25 | 70,000 | — | — |
| 2002-07-18 | $14.60 | $18.17 | 26,000 | — | — |
| 2002-07-17 | $14.66 | $18.25 | 57,400 | — | — |
| 2002-07-16 | $14.90 | $18.55 | 31,400 | — | — |
| 2002-07-15 | $14.84 | $18.48 | 46,400 | — | — |
| 2002-07-12 | $15.11 | $18.81 | 19,800 | — | — |
| 2002-07-11 | $15.42 | $19.20 | 57,800 | — | — |
| 2002-07-10 | $15.13 | $18.84 | 38,600 | — | — |
| 2002-07-09 | $15.60 | $19.42 | 21,800 | — | — |
| 2002-07-08 | $15.70 | $19.55 | 31,600 | — | — |
| 2002-07-05 | $15.77 | $19.63 | 16,600 | — | — |
| 2002-07-03 | $15.38 | $19.15 | 43,400 | — | — |
| 2002-07-02 | $15.45 | $19.24 | 72,400 | — | — |
| 2002-07-01 | $16.06 | $20.00 | 24,600 | — | — |
| 2002-06-28 | $15.94 | $19.85 | 101,800 | — | — |
| 2002-06-27 | $15.78 | $19.64 | 92,000 | — | — |
| 2002-06-26 | $14.92 | $18.58 | 88,000 | — | — |
| 2002-06-25 | $15.39 | $18.91 | 47,400 | — | — |
| 2002-06-24 | $15.20 | $18.67 | 54,800 | — | — |
| 2002-06-21 | $15.34 | $18.85 | 75,000 | — | — |
| 2002-06-20 | $15.50 | $19.04 | 34,800 | — | — |
| 2002-06-19 | $15.42 | $18.94 | 51,800 | — | — |
| 2002-06-18 | $15.77 | $19.37 | 46,800 | — | — |
| 2002-06-17 | $15.84 | $19.45 | 66,800 | — | — |
| 2002-06-14 | $15.61 | $19.17 | 34,800 | — | — |
| 2002-06-13 | $15.65 | $19.23 | 20,600 | — | — |
| 2002-06-12 | $15.73 | $19.32 | 46,200 | — | — |
| 2002-06-11 | $15.98 | $19.63 | 31,400 | — | — |
| 2002-06-10 | $16.28 | $20.00 | 32,200 | — | — |
| 2002-06-07 | $16.36 | $20.09 | 16,000 | — | — |
| 2002-06-06 | $16.19 | $19.89 | 29,200 | — | — |
| 2002-06-05 | $16.26 | $19.98 | 15,800 | — | — |
| 2002-06-04 | $16.41 | $20.16 | 30,800 | — | — |
| 2002-06-03 | $16.55 | $20.33 | 31,200 | — | — |
| 2002-05-31 | $16.67 | $20.48 | 22,000 | — | — |
| 2002-05-30 | $16.64 | $20.44 | 67,200 | — | — |
| 2002-05-29 | $16.28 | $20.00 | 25,800 | — | — |
| 2002-05-28 | $16.50 | $20.27 | 51,400 | — | — |
| 2002-05-24 | $16.42 | $20.18 | 30,400 | — | — |
| 2002-05-23 | $16.46 | $20.22 | 43,000 | — | — |
| 2002-05-22 | $16.27 | $19.99 | 20,400 | — | — |
| 2002-05-21 | $16.36 | $20.10 | 26,000 | — | — |
| 2002-05-20 | $16.41 | $20.16 | 6,400 | — | — |
| 2002-05-17 | $16.46 | $20.22 | 36,400 | — | — |
| 2002-05-16 | $16.89 | $20.74 | 5,600 | — | — |
| 2002-05-15 | $16.91 | $20.78 | 33,600 | — | — |
| 2002-05-14 | $17.17 | $21.09 | 31,800 | — | — |
| 2002-05-13 | $16.91 | $20.77 | 23,800 | — | — |
| 2002-05-10 | $16.62 | $20.41 | 22,200 | — | — |
| 2002-05-09 | $16.50 | $20.28 | 17,000 | — | — |
| 2002-05-08 | $16.68 | $20.49 | 38,600 | — | — |
| 2002-05-07 | $16.34 | $20.08 | 43,000 | — | — |
| 2002-05-06 | $16.31 | $20.03 | 29,600 | — | — |
| 2002-05-03 | $16.74 | $20.56 | 111,800 | — | — |
| 2002-05-02 | $17.18 | $21.11 | 24,200 | — | — |
| 2002-05-01 | $17.23 | $21.16 | 33,000 | — | — |
| 2002-04-30 | $17.38 | $21.35 | 19,200 | — | — |
| 2002-04-29 | $17.16 | $21.08 | 11,200 | — | — |
| 2002-04-26 | $17.17 | $21.09 | 16,000 | — | — |
| 2002-04-25 | $17.33 | $21.29 | 33,000 | — | — |
| 2002-04-24 | $17.61 | $21.64 | 28,600 | — | — |
| 2002-04-23 | $17.80 | $21.87 | 44,400 | — | — |
| 2002-04-22 | $18.28 | $22.45 | 17,600 | — | — |
| 2002-04-19 | $18.38 | $22.58 | 38,200 | — | — |
| 2002-04-18 | $18.07 | $22.19 | 37,800 | — | — |
| 2002-04-17 | $18.07 | $22.19 | 31,400 | — | — |
| 2002-04-16 | $18.10 | $22.24 | 36,400 | — | — |
| 2002-04-15 | $17.91 | $22.00 | 20,800 | — | — |
| 2002-04-12 | $17.97 | $22.07 | 36,000 | — | — |
| 2002-04-11 | $17.88 | $21.96 | 62,400 | — | — |
| 2002-04-10 | $17.94 | $22.04 | 35,200 | — | — |
| 2002-04-09 | $17.49 | $21.48 | 40,200 | — | — |
| 2002-04-08 | $17.75 | $21.81 | 23,400 | — | — |
| 2002-04-05 | $17.79 | $21.86 | 43,400 | — | — |
| 2002-04-04 | $17.47 | $21.46 | 17,800 | — | — |
| 2002-04-03 | $17.54 | $21.54 | 36,400 | — | — |
| 2002-04-02 | $17.53 | $21.54 | 59,000 | — | — |
| 2002-04-01 | $17.65 | $21.68 | 24,800 | — | — |
| 2002-03-28 | $17.75 | $21.81 | 91,000 | — | — |
| 2002-03-27 | $17.53 | $21.54 | 37,800 | — | — |
| 2002-03-26 | $17.50 | $21.51 | 39,000 | — | — |
| 2002-03-25 | $17.53 | $21.28 | 19,200 | — | — |
| 2002-03-22 | $17.69 | $21.48 | 45,600 | — | — |
| 2002-03-21 | $17.55 | $21.31 | 58,000 | — | — |
| 2002-03-20 | $17.50 | $21.25 | 93,400 | — | — |
| 2002-03-19 | $17.50 | $21.25 | 67,200 | — | — |
| 2002-03-18 | $16.95 | $20.58 | 6,400 | — | — |
| 2002-03-15 | $16.97 | $20.60 | 11,400 | — | — |
| 2002-03-14 | $16.89 | $20.51 | 16,000 | — | — |
| 2002-03-13 | $16.72 | $20.30 | 17,000 | — | — |
| 2002-03-12 | $16.86 | $20.47 | 58,000 | — | — |
| 2002-03-11 | $17.06 | $20.71 | 60,200 | — | — |
| 2002-03-08 | $17.15 | $20.82 | 33,400 | — | — |
| 2002-03-07 | $17.37 | $21.08 | 49,200 | — | — |
| 2002-03-06 | $17.59 | $21.36 | 78,600 | — | — |
| 2002-03-05 | $17.20 | $20.88 | 68,600 | — | — |
| 2002-03-04 | $17.25 | $20.94 | 138,400 | — | — |
| 2002-03-01 | $16.79 | $20.39 | 34,600 | — | — |
| 2002-02-28 | $16.29 | $19.77 | 107,600 | — | — |
| 2002-02-27 | $15.78 | $19.16 | 28,800 | — | — |
| 2002-02-26 | $15.62 | $18.97 | 39,400 | — | — |
| 2002-02-25 | $15.65 | $19.00 | 53,800 | — | — |
| 2002-02-22 | $15.58 | $18.91 | 21,600 | — | — |
| 2002-02-21 | $15.50 | $18.82 | 63,400 | — | — |
| 2002-02-20 | $15.94 | $19.35 | 9,200 | — | — |
| 2002-02-19 | $16.02 | $19.45 | 31,600 | — | — |
| 2002-02-15 | $15.88 | $19.28 | 25,400 | — | — |
| 2002-02-14 | $15.81 | $19.19 | 89,800 | — | — |
| 2002-02-13 | $16.23 | $19.71 | 11,000 | — | — |
| 2002-02-12 | $16.26 | $19.74 | 11,800 | — | — |
| 2002-02-11 | $16.42 | $19.94 | 26,600 | — | — |
| 2002-02-08 | $16.11 | $19.56 | 21,200 | — | — |
| 2002-02-07 | $16.08 | $19.53 | 59,600 | — | — |
| 2002-02-06 | $15.86 | $19.25 | 66,400 | — | — |
| 2002-02-05 | $16.38 | $19.88 | 26,000 | — | — |
| 2002-02-04 | $16.63 | $20.19 | 49,800 | — | — |
| 2002-02-01 | $17.26 | $20.96 | 15,000 | — | — |
| 2002-01-31 | $17.14 | $20.81 | 17,200 | — | — |
| 2002-01-30 | $16.98 | $20.61 | 80,800 | — | — |
| 2002-01-29 | $17.43 | $21.16 | 64,800 | — | — |
| 2002-01-28 | $17.58 | $21.35 | 32,600 | — | — |
| 2002-01-25 | $17.53 | $21.29 | 20,600 | — | — |
| 2002-01-24 | $17.62 | $21.39 | 33,000 | — | — |
| 2002-01-23 | $17.60 | $21.37 | 79,600 | — | — |
| 2002-01-22 | $17.42 | $21.15 | 54,400 | — | — |
| 2002-01-18 | $17.23 | $20.92 | 14,400 | — | — |
| 2002-01-17 | $17.36 | $21.07 | 20,600 | — | — |
| 2002-01-16 | $17.25 | $20.95 | 23,800 | — | — |
| 2002-01-15 | $17.56 | $21.32 | 11,000 | — | — |
| 2002-01-14 | $17.53 | $21.28 | 31,000 | — | — |
| 2002-01-11 | $17.57 | $21.33 | 24,400 | — | — |
| 2002-01-10 | $17.58 | $21.35 | 84,200 | — | — |
| 2002-01-09 | $17.68 | $21.47 | 15,800 | — | — |
| 2002-01-08 | $17.67 | $21.46 | 13,200 | — | — |
| 2002-01-07 | $17.73 | $21.52 | 54,200 | — | — |
| 2002-01-04 | $17.49 | $21.23 | 19,600 | — | — |
| 2002-01-03 | $17.38 | $21.10 | 24,400 | — | — |
| 2002-01-02 | $17.11 | $20.77 | 15,400 | — | — |