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 | $12.20 | $30.49 | 21,900 | — | — |
| 2002-12-30 | $12.40 | $30.99 | 9,600 | — | — |
| 2002-12-27 | $12.49 | $31.21 | 8,100 | — | — |
| 2002-12-26 | $12.49 | $31.21 | 7,800 | — | — |
| 2002-12-24 | $12.47 | $31.16 | 1,350 | — | — |
| 2002-12-23 | $12.53 | $31.31 | 11,700 | — | — |
| 2002-12-20 | $12.47 | $31.16 | 3,450 | — | — |
| 2002-12-19 | $12.51 | $31.28 | 3,000 | — | — |
| 2002-12-18 | $12.51 | $31.28 | 2,700 | — | — |
| 2002-12-17 | $12.52 | $31.29 | 2,100 | — | — |
| 2002-12-16 | $12.44 | $31.09 | 2,400 | — | — |
| 2002-12-13 | $12.40 | $30.99 | 2,250 | — | — |
| 2002-12-12 | $12.37 | $30.93 | 6,300 | — | — |
| 2002-12-11 | $12.57 | $31.41 | 3,600 | — | — |
| 2002-12-10 | $12.53 | $31.33 | 7,050 | — | — |
| 2002-12-09 | $12.57 | $31.43 | 3,600 | — | — |
| 2002-12-06 | $12.57 | $31.41 | 7,050 | — | — |
| 2002-12-05 | $12.55 | $31.38 | 5,700 | — | — |
| 2002-12-04 | $12.51 | $30.82 | 1,800 | — | — |
| 2002-12-03 | $12.50 | $30.78 | 17,250 | — | — |
| 2002-12-02 | $12.65 | $31.15 | 6,450 | — | — |
| 2002-11-29 | $12.53 | $30.87 | 7,200 | — | — |
| 2002-11-27 | $12.60 | $31.03 | 6,900 | — | — |
| 2002-11-26 | $12.57 | $30.95 | 3,150 | — | — |
| 2002-11-25 | $12.53 | $30.87 | 8,850 | — | — |
| 2002-11-22 | $12.73 | $31.34 | 11,700 | — | — |
| 2002-11-21 | $12.66 | $31.18 | 8,700 | — | — |
| 2002-11-20 | $12.52 | $30.83 | 3,900 | — | — |
| 2002-11-19 | $12.49 | $30.75 | 4,500 | — | — |
| 2002-11-18 | $12.55 | $30.92 | 5,700 | — | — |
| 2002-11-15 | $12.45 | $30.67 | 1,950 | — | — |
| 2002-11-14 | $12.41 | $30.57 | 6,300 | — | — |
| 2002-11-13 | $12.40 | $30.54 | 2,250 | — | — |
| 2002-11-12 | $12.45 | $30.67 | 4,950 | — | — |
| 2002-11-11 | $12.31 | $30.32 | 3,000 | — | — |
| 2002-11-08 | $12.33 | $30.37 | 6,150 | — | — |
| 2002-11-07 | $12.32 | $30.34 | 3,600 | — | — |
| 2002-11-06 | $12.33 | $30.37 | 7,800 | — | — |
| 2002-11-05 | $12.39 | $30.52 | 3,450 | — | — |
| 2002-11-04 | $12.30 | $30.29 | 11,550 | — | — |
| 2002-11-01 | $12.31 | $30.32 | 5,850 | — | — |
| 2002-10-31 | $12.33 | $30.36 | 7,050 | — | — |
| 2002-10-30 | $11.97 | $29.47 | 13,350 | — | — |
| 2002-10-29 | $12.23 | $30.13 | 9,450 | — | — |
| 2002-10-28 | $12.23 | $30.13 | 4,800 | — | — |
| 2002-10-25 | $12.18 | $30.00 | 3,750 | — | — |
| 2002-10-24 | $12.33 | $30.37 | 10,200 | — | — |
| 2002-10-23 | $12.09 | $29.77 | 4,350 | — | — |
| 2002-10-22 | $11.99 | $29.54 | 4,950 | — | — |
| 2002-10-21 | $11.93 | $29.39 | 31,200 | — | — |
| 2002-10-18 | $11.53 | $28.39 | 43,350 | — | — |
| 2002-10-17 | $11.99 | $29.54 | 6,000 | — | — |
| 2002-10-16 | $11.87 | $29.24 | 7,800 | — | — |
| 2002-10-15 | $11.61 | $28.60 | 9,450 | — | — |
| 2002-10-14 | $11.60 | $28.57 | 164,100 | — | — |
| 2002-10-11 | $12.20 | $30.05 | 7,650 | — | — |
| 2002-10-10 | $11.95 | $29.44 | 6,900 | — | — |
| 2002-10-09 | $12.09 | $29.78 | 5,400 | — | — |
| 2002-10-08 | $12.44 | $30.64 | 25,200 | — | — |
| 2002-10-07 | $12.43 | $30.62 | 27,450 | — | — |
| 2002-10-04 | $12.56 | $30.93 | 6,450 | — | — |
| 2002-10-03 | $12.39 | $30.52 | 10,650 | — | — |
| 2002-10-02 | $12.50 | $30.78 | 1,650 | — | — |
| 2002-10-01 | $12.57 | $30.95 | 7,500 | — | — |
| 2002-09-30 | $12.57 | $30.96 | 900 | — | — |
| 2002-09-27 | $12.70 | $31.28 | 3,750 | — | — |
| 2002-09-26 | $12.70 | $31.28 | 3,750 | — | — |
| 2002-09-25 | $12.54 | $30.88 | 7,950 | — | — |
| 2002-09-24 | $12.63 | $31.11 | 16,050 | — | — |
| 2002-09-23 | $12.60 | $31.03 | 21,450 | — | — |
| 2002-09-20 | $12.78 | $31.47 | 5,100 | — | — |
| 2002-09-19 | $12.72 | $31.33 | 3,300 | — | — |
| 2002-09-18 | $12.79 | $31.51 | 8,400 | — | — |
| 2002-09-17 | $12.66 | $31.18 | 2,250 | — | — |
| 2002-09-16 | $12.67 | $31.19 | 12,300 | — | — |
| 2002-09-13 | $12.57 | $30.95 | 29,100 | — | — |
| 2002-09-12 | $12.83 | $31.61 | 1,650 | — | — |
| 2002-09-11 | $12.84 | $31.62 | 8,550 | — | — |
| 2002-09-10 | $12.80 | $31.52 | 8,100 | — | — |
| 2002-09-09 | $12.91 | $31.33 | 13,800 | — | — |
| 2002-09-06 | $12.47 | $30.27 | 9,150 | — | — |
| 2002-09-05 | $12.69 | $30.80 | 9,750 | — | — |
| 2002-09-04 | $12.53 | $30.43 | 1,500 | — | — |
| 2002-09-03 | $12.59 | $30.56 | 4,800 | — | — |
| 2002-08-30 | $12.55 | $30.46 | 25,800 | — | — |
| 2002-08-29 | $12.77 | $30.99 | 8,550 | — | — |
| 2002-08-28 | $12.81 | $31.09 | 4,050 | — | — |
| 2002-08-27 | $13.03 | $31.64 | 6,300 | — | — |
| 2002-08-26 | $13.15 | $31.93 | 750 | — | — |
| 2002-08-23 | $13.07 | $31.74 | 6,000 | — | — |
| 2002-08-22 | $13.00 | $31.56 | 9,150 | — | — |
| 2002-08-21 | $12.87 | $31.24 | 3,450 | — | — |
| 2002-08-20 | $12.94 | $31.42 | 12,300 | — | — |
| 2002-08-19 | $12.35 | $29.99 | 4,350 | — | — |
| 2002-08-16 | $12.40 | $30.10 | 4,050 | — | — |
| 2002-08-15 | $12.27 | $29.78 | 3,150 | — | — |
| 2002-08-14 | $12.13 | $29.46 | 8,100 | — | — |
| 2002-08-13 | $12.01 | $29.15 | 6,900 | — | — |
| 2002-08-12 | $11.97 | $29.05 | 11,250 | — | — |
| 2002-08-09 | $11.98 | $29.08 | 5,850 | — | — |
| 2002-08-08 | $12.13 | $29.46 | 10,650 | — | — |
| 2002-08-07 | $12.18 | $29.57 | 7,500 | — | — |
| 2002-08-06 | $12.59 | $30.57 | 22,500 | — | — |
| 2002-08-05 | $12.10 | $29.38 | 9,900 | — | — |
| 2002-08-02 | $12.13 | $29.46 | 10,200 | — | — |
| 2002-08-01 | $12.10 | $29.38 | 13,500 | — | — |
| 2002-07-31 | $12.33 | $29.94 | 19,050 | — | — |
| 2002-07-30 | $12.37 | $30.02 | 5,250 | — | — |
| 2002-07-29 | $12.20 | $29.62 | 17,400 | — | — |
| 2002-07-26 | $12.00 | $29.13 | 4,350 | — | — |
| 2002-07-25 | $12.07 | $29.29 | 10,350 | — | — |
| 2002-07-24 | $11.99 | $29.12 | 16,950 | — | — |
| 2002-07-23 | $11.87 | $28.81 | 16,350 | — | — |
| 2002-07-22 | $12.06 | $29.28 | 22,650 | — | — |
| 2002-07-19 | $12.14 | $29.47 | 8,400 | — | — |
| 2002-07-18 | $12.49 | $30.33 | 1,950 | — | — |
| 2002-07-17 | $12.57 | $30.51 | 18,000 | — | — |
| 2002-07-16 | $12.65 | $30.72 | 9,750 | — | — |
| 2002-07-15 | $12.57 | $30.51 | 23,100 | — | — |
| 2002-07-12 | $12.79 | $31.06 | 8,700 | — | — |
| 2002-07-11 | $12.75 | $30.95 | 10,200 | — | — |
| 2002-07-10 | $12.80 | $31.08 | 29,700 | — | — |
| 2002-07-09 | $12.87 | $31.25 | 4,200 | — | — |
| 2002-07-08 | $12.92 | $31.37 | 7,050 | — | — |
| 2002-07-05 | $12.95 | $31.43 | 3,000 | — | — |
| 2002-07-03 | $12.89 | $31.29 | 8,700 | — | — |
| 2002-07-02 | $12.87 | $31.24 | 13,350 | — | — |
| 2002-07-01 | $12.78 | $31.03 | 6,900 | — | — |
| 2002-06-28 | $12.67 | $30.77 | 6,900 | — | — |
| 2002-06-27 | $12.70 | $30.83 | 6,450 | — | — |
| 2002-06-26 | $12.68 | $30.78 | 5,550 | — | — |
| 2002-06-25 | $12.64 | $30.69 | 10,050 | — | — |
| 2002-06-24 | $12.50 | $30.35 | 8,100 | — | — |
| 2002-06-21 | $12.73 | $30.91 | 60,750 | — | — |
| 2002-06-20 | $13.09 | $31.77 | 20,250 | — | — |
| 2002-06-19 | $13.37 | $32.45 | 13,800 | — | — |
| 2002-06-18 | $13.52 | $32.82 | 2,850 | — | — |
| 2002-06-17 | $13.43 | $32.61 | 4,200 | — | — |
| 2002-06-14 | $13.40 | $32.53 | 5,550 | — | — |
| 2002-06-13 | $13.57 | $32.94 | 9,750 | — | — |
| 2002-06-12 | $13.72 | $33.31 | 24,150 | — | — |
| 2002-06-11 | $14.00 | $33.99 | 108,750 | — | — |
| 2002-06-10 | $14.05 | $34.10 | 2,850 | — | — |
| 2002-06-07 | $14.32 | $34.77 | 13,500 | — | — |
| 2002-06-06 | $14.30 | $34.27 | 19,800 | — | — |
| 2002-06-05 | $14.41 | $34.53 | 22,050 | — | — |
| 2002-06-04 | $14.27 | $34.19 | 24,450 | — | — |
| 2002-06-03 | $14.13 | $33.86 | 44,400 | — | — |
| 2002-05-31 | $14.00 | $33.55 | 19,500 | — | — |
| 2002-05-30 | $13.71 | $32.87 | 4,350 | — | — |
| 2002-05-29 | $13.61 | $32.63 | 2,400 | — | — |
| 2002-05-28 | $13.67 | $32.75 | 8,700 | — | — |
| 2002-05-24 | $13.39 | $32.08 | 1,650 | — | — |
| 2002-05-23 | $13.36 | $32.02 | 8,850 | — | — |
| 2002-05-22 | $13.57 | $32.51 | 1,350 | — | — |
| 2002-05-21 | $13.73 | $32.91 | 6,300 | — | — |
| 2002-05-20 | $13.60 | $32.59 | 8,850 | — | — |
| 2002-05-17 | $13.57 | $32.51 | 3,000 | — | — |
| 2002-05-16 | $13.60 | $32.59 | 5,700 | — | — |
| 2002-05-15 | $13.53 | $32.43 | 11,100 | — | — |
| 2002-05-14 | $13.69 | $32.82 | 22,050 | — | — |
| 2002-05-13 | $13.87 | $33.23 | 5,250 | — | — |
| 2002-05-10 | $13.60 | $32.59 | 4,950 | — | — |
| 2002-05-09 | $13.60 | $32.59 | 2,100 | — | — |
| 2002-05-08 | $13.63 | $32.66 | 19,350 | — | — |
| 2002-05-07 | $13.65 | $32.71 | 6,450 | — | — |
| 2002-05-06 | $13.53 | $32.43 | 8,250 | — | — |
| 2002-05-03 | $13.35 | $32.00 | 3,600 | — | — |
| 2002-05-02 | $13.37 | $32.03 | 3,900 | — | — |
| 2002-05-01 | $13.33 | $31.96 | 9,000 | — | — |
| 2002-04-30 | $13.33 | $31.96 | 21,750 | — | — |
| 2002-04-29 | $13.28 | $31.83 | 2,550 | — | — |
| 2002-04-26 | $13.24 | $31.73 | 5,400 | — | — |
| 2002-04-25 | $13.27 | $31.80 | 24,300 | — | — |
| 2002-04-24 | $13.10 | $31.40 | 4,500 | — | — |
| 2002-04-23 | $13.00 | $31.16 | 12,450 | — | — |
| 2002-04-22 | $13.07 | $31.33 | 4,350 | — | — |
| 2002-04-19 | $13.07 | $31.32 | 3,300 | — | — |
| 2002-04-18 | $13.18 | $31.59 | 11,100 | — | — |
| 2002-04-17 | $13.13 | $31.48 | 19,650 | — | — |
| 2002-04-16 | $13.33 | $31.94 | 8,850 | — | — |
| 2002-04-15 | $13.27 | $31.80 | 3,900 | — | — |
| 2002-04-12 | $13.19 | $31.62 | 13,650 | — | — |
| 2002-04-11 | $13.16 | $31.54 | 9,900 | — | — |
| 2002-04-10 | $13.07 | $31.32 | 7,500 | — | — |
| 2002-04-09 | $13.01 | $31.17 | 2,100 | — | — |
| 2002-04-08 | $13.13 | $31.46 | 15,450 | — | — |
| 2002-04-05 | $12.93 | $31.00 | 3,750 | — | — |
| 2002-04-04 | $13.00 | $31.16 | 10,500 | — | — |
| 2002-04-03 | $13.00 | $31.16 | 7,200 | — | — |
| 2002-04-02 | $12.99 | $31.14 | 17,400 | — | — |
| 2002-04-01 | $12.95 | $31.03 | 17,850 | — | — |
| 2002-03-28 | $12.80 | $30.68 | 4,200 | — | — |
| 2002-03-27 | $12.71 | $30.45 | 4,950 | — | — |
| 2002-03-26 | $12.73 | $30.52 | 5,850 | — | — |
| 2002-03-25 | $12.85 | $30.80 | 7,500 | — | — |
| 2002-03-22 | $12.83 | $30.74 | 11,850 | — | — |
| 2002-03-21 | $12.80 | $30.68 | 12,750 | — | — |
| 2002-03-20 | $12.75 | $30.57 | 10,950 | — | — |
| 2002-03-19 | $12.79 | $30.64 | 16,200 | — | — |
| 2002-03-18 | $12.80 | $30.68 | 7,350 | — | — |
| 2002-03-15 | $12.80 | $30.68 | 6,300 | — | — |
| 2002-03-14 | $12.76 | $30.58 | 7,050 | — | — |
| 2002-03-13 | $12.80 | $30.68 | 3,300 | — | — |
| 2002-03-12 | $12.81 | $30.71 | 5,400 | — | — |
| 2002-03-11 | $12.67 | $30.36 | 6,900 | — | — |
| 2002-03-08 | $12.64 | $30.29 | 6,450 | — | — |
| 2002-03-07 | $12.80 | $30.24 | 15,450 | — | — |
| 2002-03-06 | $12.80 | $30.24 | 18,300 | — | — |
| 2002-03-05 | $12.73 | $30.08 | 17,100 | — | — |
| 2002-03-04 | $12.60 | $29.77 | 13,050 | — | — |
| 2002-03-01 | $12.67 | $29.92 | 11,100 | — | — |
| 2002-02-28 | $12.77 | $30.16 | 6,300 | — | — |
| 2002-02-27 | $12.63 | $29.84 | 20,100 | — | — |
| 2002-02-26 | $12.87 | $30.40 | 4,500 | — | — |
| 2002-02-25 | $12.77 | $30.16 | 3,450 | — | — |
| 2002-02-22 | $12.73 | $30.08 | 5,250 | — | — |
| 2002-02-21 | $12.63 | $29.84 | 9,150 | — | — |
| 2002-02-20 | $12.77 | $30.16 | 13,800 | — | — |
| 2002-02-19 | $12.80 | $30.24 | 5,100 | — | — |
| 2002-02-15 | $12.95 | $30.60 | 4,050 | — | — |
| 2002-02-14 | $12.85 | $30.36 | 16,500 | — | — |
| 2002-02-13 | $12.73 | $30.06 | 13,650 | — | — |
| 2002-02-12 | $12.83 | $30.32 | 5,400 | — | — |
| 2002-02-11 | $12.87 | $30.40 | 6,300 | — | — |
| 2002-02-08 | $12.93 | $30.55 | 2,550 | — | — |
| 2002-02-07 | $12.90 | $30.47 | 900 | — | — |
| 2002-02-06 | $12.80 | $30.24 | 12,450 | — | — |
| 2002-02-05 | $12.97 | $30.63 | 2,850 | — | — |
| 2002-02-04 | $12.95 | $30.60 | 2,850 | — | — |
| 2002-02-01 | $12.83 | $30.32 | 10,200 | — | — |
| 2002-01-31 | $12.93 | $30.55 | 1,500 | — | — |
| 2002-01-30 | $12.73 | $30.08 | 22,200 | — | — |
| 2002-01-29 | $12.84 | $30.33 | 10,500 | — | — |
| 2002-01-28 | $12.87 | $30.40 | 9,450 | — | — |
| 2002-01-25 | $12.97 | $30.63 | 3,450 | — | — |
| 2002-01-24 | $12.97 | $30.63 | 5,700 | — | — |
| 2002-01-23 | $13.00 | $30.71 | 7,800 | — | — |
| 2002-01-22 | $13.00 | $30.71 | 15,150 | — | — |
| 2002-01-18 | $12.97 | $30.63 | 8,700 | — | — |
| 2002-01-17 | $12.89 | $30.44 | 5,700 | — | — |
| 2002-01-16 | $12.89 | $30.46 | 2,400 | — | — |
| 2002-01-15 | $12.93 | $30.55 | 3,750 | — | — |
| 2002-01-14 | $13.03 | $30.79 | 12,150 | — | — |
| 2002-01-11 | $13.03 | $30.79 | 1,200 | — | — |
| 2002-01-10 | $13.09 | $30.91 | 1,800 | — | — |
| 2002-01-09 | $13.13 | $31.02 | 15,750 | — | — |
| 2002-01-08 | $13.13 | $31.01 | 6,600 | — | — |
| 2002-01-07 | $13.10 | $30.95 | 11,850 | — | — |
| 2002-01-04 | $13.17 | $31.12 | 6,150 | — | — |
| 2002-01-03 | $13.13 | $31.01 | 11,550 | — | — |
| 2002-01-02 | $13.20 | $31.18 | 17,250 | — | — |