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
- 1996-11-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2002-12-31 | $12.70 | $14.26 | 485,000 |
| 2002-12-30 | $12.49 | $14.02 | 438,900 |
| 2002-12-27 | $12.52 | $14.06 | 260,900 |
| 2002-12-26 | $12.92 | $14.51 | 281,800 |
| 2002-12-24 | $12.91 | $14.49 | 154,100 |
| 2002-12-23 | $13.08 | $14.69 | 660,000 |
| 2002-12-20 | $13.27 | $14.90 | 536,500 |
| 2002-12-19 | $12.75 | $14.31 | 965,000 |
| 2002-12-18 | $12.80 | $14.37 | 696,200 |
| 2002-12-17 | $13.20 | $14.82 | 358,100 |
| 2002-12-16 | $13.52 | $15.18 | 638,800 |
| 2002-12-13 | $12.76 | $14.33 | 685,100 |
| 2002-12-12 | $12.83 | $14.40 | 516,300 |
| 2002-12-11 | $12.89 | $14.47 | 623,000 |
| 2002-12-10 | $12.75 | $14.31 | 940,000 |
| 2002-12-09 | $12.09 | $13.57 | 532,800 |
| 2002-12-06 | $12.43 | $13.96 | 576,600 |
| 2002-12-05 | $12.41 | $13.93 | 1,412,800 |
| 2002-12-04 | $12.35 | $13.87 | 972,800 |
| 2002-12-03 | $12.06 | $13.54 | 863,600 |
| 2002-12-02 | $12.53 | $14.07 | 901,100 |
| 2002-11-29 | $12.21 | $13.71 | 415,200 |
| 2002-11-27 | $11.62 | $13.05 | 541,900 |
| 2002-11-26 | $11.05 | $12.41 | 1,006,400 |
| 2002-11-25 | $12.01 | $13.48 | 514,500 |
| 2002-11-22 | $11.96 | $13.43 | 371,800 |
| 2002-11-21 | $12.15 | $13.64 | 928,300 |
| 2002-11-20 | $12.16 | $13.65 | 519,000 |
| 2002-11-19 | $11.90 | $13.36 | 384,700 |
| 2002-11-18 | $11.76 | $13.20 | 936,500 |
| 2002-11-15 | $11.79 | $13.24 | 476,200 |
| 2002-11-14 | $11.72 | $13.16 | 442,800 |
| 2002-11-13 | $11.23 | $12.61 | 534,600 |
| 2002-11-12 | $11.45 | $12.86 | 784,700 |
| 2002-11-11 | $10.77 | $12.09 | 307,500 |
| 2002-11-08 | $11.16 | $12.53 | 494,500 |
| 2002-11-07 | $11.20 | $12.57 | 835,100 |
| 2002-11-06 | $12.25 | $13.75 | 817,700 |
| 2002-11-05 | $12.47 | $14.00 | 989,800 |
| 2002-11-04 | $11.75 | $13.19 | 692,900 |
| 2002-11-01 | $11.51 | $12.92 | 350,000 |
| 2002-10-31 | $11.38 | $12.78 | 372,500 |
| 2002-10-30 | $11.55 | $12.97 | 443,300 |
| 2002-10-29 | $11.01 | $12.36 | 535,300 |
| 2002-10-28 | $11.14 | $12.51 | 702,000 |
| 2002-10-25 | $10.97 | $12.32 | 772,100 |
| 2002-10-24 | $10.47 | $11.76 | 611,400 |
| 2002-10-23 | $10.43 | $11.71 | 347,500 |
| 2002-10-22 | $10.24 | $11.50 | 559,200 |
| 2002-10-21 | $10.72 | $12.04 | 655,100 |
| 2002-10-18 | $10.04 | $11.27 | 545,500 |
| 2002-10-17 | $10.08 | $11.32 | 678,300 |
| 2002-10-16 | $10.00 | $11.23 | 463,300 |
| 2002-10-15 | $10.35 | $11.62 | 1,147,000 |
| 2002-10-14 | $9.81 | $11.01 | 333,300 |
| 2002-10-11 | $10.12 | $11.36 | 1,087,500 |
| 2002-10-10 | $9.50 | $10.67 | 1,286,100 |
| 2002-10-09 | $8.68 | $9.75 | 787,200 |
| 2002-10-08 | $8.50 | $9.54 | 1,035,300 |
| 2002-10-07 | $8.35 | $9.37 | 428,500 |
| 2002-10-04 | $8.80 | $9.88 | 366,000 |
| 2002-10-03 | $8.91 | $10.00 | 620,200 |
| 2002-10-02 | $9.04 | $10.15 | 585,700 |
| 2002-10-01 | $9.09 | $10.21 | 777,200 |
| 2002-09-30 | $8.27 | $9.29 | 889,500 |
| 2002-09-27 | $9.02 | $10.13 | 565,600 |
| 2002-09-26 | $9.36 | $10.51 | 413,800 |
| 2002-09-25 | $9.55 | $10.72 | 634,700 |
| 2002-09-24 | $8.78 | $9.86 | 670,300 |
| 2002-09-23 | $8.95 | $10.05 | 617,600 |
| 2002-09-20 | $9.50 | $10.67 | 463,300 |
| 2002-09-19 | $9.10 | $10.22 | 539,400 |
| 2002-09-18 | $10.00 | $11.23 | 318,400 |
| 2002-09-17 | $9.77 | $10.97 | 396,500 |
| 2002-09-16 | $9.97 | $11.19 | 311,000 |
| 2002-09-13 | $10.35 | $11.62 | 1,227,600 |
| 2002-09-12 | $10.07 | $11.31 | 458,700 |
| 2002-09-11 | $10.37 | $11.64 | 236,300 |
| 2002-09-10 | $10.25 | $11.51 | 371,900 |
| 2002-09-09 | $10.18 | $11.43 | 485,600 |
| 2002-09-06 | $10.40 | $11.68 | 614,800 |
| 2002-09-05 | $9.53 | $10.70 | 930,600 |
| 2002-09-04 | $10.12 | $11.36 | 890,700 |
| 2002-09-03 | $10.00 | $11.23 | 1,585,600 |
| 2002-08-30 | $11.00 | $12.35 | 370,600 |
| 2002-08-29 | $11.03 | $12.38 | 320,700 |
| 2002-08-28 | $11.00 | $12.35 | 329,900 |
| 2002-08-27 | $11.17 | $12.54 | 380,600 |
| 2002-08-26 | $11.27 | $12.65 | 515,600 |
| 2002-08-23 | $10.72 | $12.04 | 595,400 |
| 2002-08-22 | $11.38 | $12.78 | 330,300 |
| 2002-08-21 | $11.51 | $12.92 | 568,700 |
| 2002-08-20 | $11.52 | $12.93 | 633,600 |
| 2002-08-19 | $11.51 | $12.92 | 705,200 |
| 2002-08-16 | $10.88 | $12.22 | 597,500 |
| 2002-08-15 | $10.65 | $11.96 | 527,700 |
| 2002-08-14 | $10.61 | $11.91 | 598,900 |
| 2002-08-13 | $10.48 | $11.77 | 468,200 |
| 2002-08-12 | $10.89 | $12.23 | 326,300 |
| 2002-08-09 | $10.92 | $12.26 | 415,900 |
| 2002-08-08 | $11.16 | $12.53 | 546,700 |
| 2002-08-07 | $10.48 | $11.77 | 526,900 |
| 2002-08-06 | $10.66 | $11.97 | 592,800 |
| 2002-08-05 | $10.03 | $11.26 | 538,900 |
| 2002-08-02 | $10.89 | $12.23 | 757,400 |
| 2002-08-01 | $10.87 | $12.20 | 760,200 |
| 2002-07-31 | $11.32 | $12.71 | 1,363,600 |
| 2002-07-30 | $11.99 | $13.46 | 769,900 |
| 2002-07-29 | $12.08 | $13.56 | 2,083,700 |
| 2002-07-26 | $11.82 | $13.27 | 784,200 |
| 2002-07-25 | $12.02 | $13.50 | 1,222,700 |
| 2002-07-24 | $12.35 | $13.87 | 4,572,600 |
| 2002-07-23 | $10.11 | $11.35 | 3,159,600 |
| 2002-07-22 | $11.51 | $12.92 | 1,160,600 |
| 2002-07-19 | $11.72 | $13.16 | 914,600 |
| 2002-07-18 | $12.49 | $14.02 | 1,311,200 |
| 2002-07-17 | $11.90 | $13.36 | 1,463,300 |
| 2002-07-16 | $11.06 | $12.42 | 1,485,200 |
| 2002-07-15 | $10.91 | $12.25 | 1,676,000 |
| 2002-07-12 | $12.00 | $13.47 | 965,500 |
| 2002-07-11 | $11.60 | $13.02 | 2,317,400 |
| 2002-07-10 | $10.96 | $12.31 | 1,129,800 |
| 2002-07-09 | $11.10 | $12.46 | 1,780,100 |
| 2002-07-08 | $10.37 | $11.64 | 1,103,000 |
| 2002-07-05 | $10.28 | $11.54 | 872,900 |
| 2002-07-03 | $9.10 | $10.22 | 652,800 |
| 2002-07-02 | $9.16 | $10.28 | 634,500 |
| 2002-07-01 | $9.75 | $10.95 | 1,282,200 |
| 2002-06-28 | $9.31 | $10.45 | 1,151,100 |
| 2002-06-27 | $8.72 | $9.79 | 1,093,200 |
| 2002-06-26 | $8.58 | $9.63 | 1,227,000 |
| 2002-06-25 | $8.74 | $9.81 | 884,100 |
| 2002-06-24 | $8.65 | $9.71 | 1,898,400 |
| 2002-06-21 | $8.74 | $9.81 | 817,100 |
| 2002-06-20 | $8.87 | $9.96 | 814,300 |
| 2002-06-19 | $9.32 | $10.46 | 609,700 |
| 2002-06-18 | $9.84 | $11.05 | 596,900 |
| 2002-06-17 | $9.81 | $11.01 | 770,600 |
| 2002-06-14 | $9.42 | $10.58 | 2,153,200 |
| 2002-06-13 | $9.48 | $10.64 | 1,450,500 |
| 2002-06-12 | $9.86 | $11.07 | 735,600 |
| 2002-06-11 | $9.94 | $11.16 | 1,130,100 |
| 2002-06-10 | $9.54 | $10.71 | 763,400 |
| 2002-06-07 | $9.85 | $11.06 | 1,019,300 |
| 2002-06-06 | $9.76 | $10.96 | 1,182,400 |
| 2002-06-05 | $10.26 | $11.52 | 966,300 |
| 2002-06-04 | $10.56 | $11.86 | 905,400 |
| 2002-06-03 | $10.58 | $11.88 | 449,600 |
| 2002-05-31 | $10.80 | $12.13 | 629,400 |
| 2002-05-30 | $10.78 | $12.10 | 572,700 |
| 2002-05-29 | $11.26 | $12.64 | 863,400 |
| 2002-05-28 | $11.22 | $12.60 | 879,000 |
| 2002-05-24 | $10.71 | $12.02 | 879,700 |
| 2002-05-23 | $10.98 | $12.33 | 1,795,600 |
| 2002-05-22 | $11.52 | $12.56 | 1,236,100 |
| 2002-05-21 | $11.84 | $12.91 | 581,100 |
| 2002-05-20 | $12.09 | $13.18 | 452,500 |
| 2002-05-17 | $12.35 | $13.47 | 637,300 |
| 2002-05-16 | $12.73 | $13.88 | 875,600 |
| 2002-05-15 | $12.58 | $13.72 | 1,177,600 |
| 2002-05-14 | $12.05 | $13.14 | 981,400 |
| 2002-05-13 | $11.62 | $12.67 | 885,200 |
| 2002-05-10 | $11.25 | $12.27 | 999,800 |
| 2002-05-09 | $11.96 | $13.04 | 565,400 |
| 2002-05-08 | $12.33 | $13.44 | 1,324,000 |
| 2002-05-07 | $11.53 | $12.57 | 772,900 |
| 2002-05-06 | $11.60 | $12.65 | 1,036,400 |
| 2002-05-03 | $11.80 | $12.87 | 2,846,200 |
| 2002-05-02 | $12.30 | $13.41 | 1,881,700 |
| 2002-05-01 | $13.32 | $14.52 | 536,100 |
| 2002-04-30 | $13.23 | $14.43 | 845,800 |
| 2002-04-29 | $13.56 | $14.79 | 974,500 |
| 2002-04-26 | $13.31 | $14.51 | 2,625,900 |
| 2002-04-25 | $14.12 | $15.40 | 748,400 |
| 2002-04-24 | $14.35 | $15.65 | 357,700 |
| 2002-04-23 | $14.60 | $15.92 | 608,900 |
| 2002-04-22 | $14.86 | $16.20 | 1,025,900 |
| 2002-04-19 | $15.06 | $16.42 | 397,900 |
| 2002-04-18 | $15.15 | $16.52 | 629,500 |
| 2002-04-17 | $15.05 | $16.41 | 921,100 |
| 2002-04-16 | $15.07 | $16.43 | 886,700 |
| 2002-04-15 | $14.20 | $15.48 | 770,000 |
| 2002-04-12 | $13.91 | $15.17 | 513,100 |
| 2002-04-11 | $13.94 | $15.20 | 1,301,600 |
| 2002-04-10 | $14.45 | $15.76 | 1,912,000 |
| 2002-04-09 | $14.24 | $15.53 | 393,800 |
| 2002-04-08 | $14.50 | $15.81 | 700,600 |
| 2002-04-05 | $14.64 | $15.96 | 422,700 |
| 2002-04-04 | $14.74 | $16.07 | 329,400 |
| 2002-04-03 | $14.72 | $16.05 | 614,000 |
| 2002-04-02 | $14.54 | $15.85 | 415,800 |
| 2002-04-01 | $15.14 | $16.51 | 535,800 |
| 2002-03-28 | $14.98 | $16.33 | 1,477,600 |
| 2002-03-27 | $15.09 | $16.45 | 456,600 |
| 2002-03-26 | $14.92 | $16.27 | 861,100 |
| 2002-03-25 | $14.64 | $15.96 | 449,500 |
| 2002-03-22 | $15.02 | $16.38 | 1,426,200 |
| 2002-03-21 | $14.86 | $16.20 | 645,400 |
| 2002-03-20 | $14.57 | $15.89 | 519,700 |
| 2002-03-19 | $14.60 | $15.92 | 740,300 |
| 2002-03-18 | $14.87 | $16.21 | 1,753,300 |
| 2002-03-15 | $14.92 | $16.27 | 661,100 |
| 2002-03-14 | $14.80 | $16.14 | 400,400 |
| 2002-03-13 | $14.69 | $16.02 | 540,900 |
| 2002-03-12 | $14.66 | $15.98 | 597,000 |
| 2002-03-11 | $15.00 | $16.36 | 930,400 |
| 2002-03-08 | $15.65 | $17.06 | 1,361,000 |
| 2002-03-07 | $15.20 | $16.57 | 593,900 |
| 2002-03-06 | $15.33 | $16.72 | 1,428,700 |
| 2002-03-05 | $14.44 | $15.75 | 601,300 |
| 2002-03-04 | $14.82 | $16.16 | 558,800 |
| 2002-03-01 | $14.58 | $15.90 | 673,400 |
| 2002-02-28 | $14.09 | $15.36 | 673,000 |
| 2002-02-27 | $14.01 | $15.28 | 807,700 |
| 2002-02-26 | $13.63 | $14.86 | 792,300 |
| 2002-02-25 | $13.63 | $14.86 | 1,135,800 |
| 2002-02-22 | $13.38 | $14.59 | 840,500 |
| 2002-02-21 | $13.57 | $14.80 | 759,000 |
| 2002-02-20 | $13.65 | $14.88 | 669,400 |
| 2002-02-19 | $13.15 | $14.34 | 838,300 |
| 2002-02-15 | $13.18 | $14.37 | 914,600 |
| 2002-02-14 | $13.70 | $14.94 | 573,200 |
| 2002-02-13 | $13.80 | $15.05 | 583,600 |
| 2002-02-12 | $13.70 | $14.94 | 568,200 |
| 2002-02-11 | $13.94 | $15.20 | 1,076,800 |
| 2002-02-08 | $13.31 | $14.51 | 1,305,400 |
| 2002-02-07 | $13.29 | $14.49 | 1,404,200 |
| 2002-02-06 | $13.26 | $14.46 | 1,314,000 |
| 2002-02-05 | $13.68 | $14.92 | 1,223,400 |
| 2002-02-04 | $13.83 | $15.08 | 1,587,100 |
| 2002-02-01 | $14.18 | $15.46 | 393,400 |
| 2002-01-31 | $14.81 | $16.15 | 442,200 |
| 2002-01-30 | $14.55 | $15.87 | 1,674,600 |
| 2002-01-29 | $14.25 | $15.54 | 815,200 |
| 2002-01-28 | $14.85 | $16.19 | 709,300 |
| 2002-01-25 | $15.37 | $16.76 | 726,900 |
| 2002-01-24 | $15.53 | $16.93 | 337,200 |
| 2002-01-23 | $15.89 | $17.33 | 876,600 |
| 2002-01-22 | $15.39 | $16.78 | 794,900 |
| 2002-01-18 | $15.56 | $16.97 | 588,900 |
| 2002-01-17 | $15.97 | $17.41 | 734,700 |
| 2002-01-16 | $15.02 | $16.38 | 1,077,000 |
| 2002-01-15 | $15.33 | $16.72 | 816,100 |
| 2002-01-14 | $15.60 | $17.01 | 1,252,200 |
| 2002-01-11 | $16.18 | $17.64 | 729,800 |
| 2002-01-10 | $16.64 | $18.14 | 1,145,100 |
| 2002-01-09 | $16.83 | $18.35 | 1,292,000 |
| 2002-01-08 | $17.29 | $18.85 | 913,500 |
| 2002-01-07 | $17.45 | $19.03 | 900,400 |
| 2002-01-04 | $18.01 | $19.64 | 837,200 |
| 2002-01-03 | $17.77 | $19.38 | 1,136,900 |
| 2002-01-02 | $17.49 | $19.07 | 1,046,100 |