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 | $11.62 | $24.41 | 33,500 | — | — |
| 2002-12-30 | $11.51 | $24.18 | 53,900 | — | — |
| 2002-12-27 | $11.50 | $24.16 | 13,200 | — | — |
| 2002-12-26 | $11.64 | $24.45 | 30,400 | — | — |
| 2002-12-24 | $11.86 | $24.91 | 7,200 | — | — |
| 2002-12-23 | $11.69 | $24.55 | 37,000 | — | — |
| 2002-12-20 | $11.70 | $24.58 | 48,900 | — | — |
| 2002-12-19 | $11.70 | $24.58 | 33,900 | — | — |
| 2002-12-18 | $11.68 | $24.53 | 22,000 | — | — |
| 2002-12-17 | $11.98 | $25.16 | 8,800 | — | — |
| 2002-12-16 | $11.89 | $24.97 | 26,100 | — | — |
| 2002-12-13 | $11.90 | $25.00 | 15,800 | — | — |
| 2002-12-12 | $11.81 | $24.81 | 13,100 | — | — |
| 2002-12-11 | $11.74 | $24.66 | 32,400 | — | — |
| 2002-12-10 | $11.90 | $25.00 | 35,300 | — | — |
| 2002-12-09 | $11.33 | $23.80 | 69,700 | — | — |
| 2002-12-06 | $11.65 | $24.47 | 61,900 | — | — |
| 2002-12-05 | $11.95 | $25.10 | 18,900 | — | — |
| 2002-12-04 | $11.94 | $25.08 | 19,000 | — | — |
| 2002-12-03 | $11.90 | $25.00 | 68,900 | — | — |
| 2002-12-02 | $12.24 | $25.71 | 39,200 | — | — |
| 2002-11-29 | $12.36 | $25.96 | 17,200 | — | — |
| 2002-11-27 | $12.65 | $26.57 | 29,100 | — | — |
| 2002-11-26 | $12.65 | $26.57 | 16,200 | — | — |
| 2002-11-25 | $12.62 | $26.51 | 32,000 | — | — |
| 2002-11-22 | $12.19 | $25.60 | 50,400 | — | — |
| 2002-11-21 | $12.03 | $25.27 | 57,800 | — | — |
| 2002-11-20 | $12.40 | $26.05 | 10,800 | — | — |
| 2002-11-19 | $12.39 | $26.02 | 24,700 | — | — |
| 2002-11-18 | $12.15 | $25.52 | 25,900 | — | — |
| 2002-11-15 | $12.40 | $26.05 | 22,500 | — | — |
| 2002-11-14 | $12.30 | $25.84 | 32,200 | — | — |
| 2002-11-13 | $12.37 | $25.98 | 21,900 | — | — |
| 2002-11-12 | $12.61 | $26.49 | 12,400 | — | — |
| 2002-11-11 | $12.33 | $25.90 | 11,100 | — | — |
| 2002-11-08 | $12.50 | $26.26 | 13,700 | — | — |
| 2002-11-07 | $12.74 | $26.76 | 11,000 | — | — |
| 2002-11-06 | $13.23 | $27.79 | 22,500 | — | — |
| 2002-11-05 | $12.93 | $27.16 | 26,100 | — | — |
| 2002-11-04 | $13.10 | $27.52 | 47,100 | — | — |
| 2002-11-01 | $12.56 | $26.38 | 37,800 | — | — |
| 2002-10-31 | $12.80 | $26.89 | 30,300 | — | — |
| 2002-10-30 | $12.75 | $26.78 | 35,400 | — | — |
| 2002-10-29 | $12.80 | $26.89 | 16,300 | — | — |
| 2002-10-28 | $12.11 | $25.44 | 11,300 | — | — |
| 2002-10-25 | $12.36 | $25.96 | 17,100 | — | — |
| 2002-10-24 | $12.05 | $25.31 | 9,500 | — | — |
| 2002-10-23 | $12.19 | $25.60 | 18,800 | — | — |
| 2002-10-22 | $11.85 | $24.89 | 18,300 | — | — |
| 2002-10-21 | $12.16 | $25.54 | 28,800 | — | — |
| 2002-10-18 | $11.97 | $25.14 | 37,100 | — | — |
| 2002-10-17 | $12.60 | $26.47 | 28,500 | — | — |
| 2002-10-16 | $12.71 | $26.70 | 34,300 | — | — |
| 2002-10-15 | $13.19 | $27.71 | 28,700 | — | — |
| 2002-10-14 | $12.40 | $26.05 | 10,400 | — | — |
| 2002-10-11 | $12.40 | $26.05 | 22,600 | — | — |
| 2002-10-10 | $11.98 | $25.16 | 55,600 | — | — |
| 2002-10-09 | $11.88 | $24.63 | 37,000 | — | — |
| 2002-10-08 | $12.01 | $24.90 | 33,700 | — | — |
| 2002-10-07 | $12.48 | $25.87 | 22,900 | — | — |
| 2002-10-04 | $12.83 | $26.60 | 42,900 | — | — |
| 2002-10-03 | $13.06 | $27.07 | 15,200 | — | — |
| 2002-10-02 | $13.07 | $27.09 | 46,700 | — | — |
| 2002-10-01 | $12.96 | $26.87 | 22,200 | — | — |
| 2002-09-30 | $13.05 | $27.05 | 18,800 | — | — |
| 2002-09-27 | $12.62 | $26.16 | 19,400 | — | — |
| 2002-09-26 | $13.05 | $27.05 | 39,000 | — | — |
| 2002-09-25 | $12.80 | $26.54 | 28,200 | — | — |
| 2002-09-24 | $12.49 | $25.89 | 33,700 | — | — |
| 2002-09-23 | $12.50 | $25.91 | 85,900 | — | — |
| 2002-09-20 | $12.50 | $25.91 | 45,000 | — | — |
| 2002-09-19 | $12.40 | $25.71 | 29,600 | — | — |
| 2002-09-18 | $12.98 | $26.91 | 58,900 | — | — |
| 2002-09-17 | $12.54 | $26.00 | 24,100 | — | — |
| 2002-09-16 | $12.83 | $26.60 | 12,300 | — | — |
| 2002-09-13 | $12.78 | $26.49 | 47,300 | — | — |
| 2002-09-12 | $12.71 | $26.35 | 133,000 | — | — |
| 2002-09-11 | $12.75 | $26.43 | 29,800 | — | — |
| 2002-09-10 | $12.40 | $25.71 | 61,200 | — | — |
| 2002-09-09 | $12.12 | $25.13 | 23,800 | — | — |
| 2002-09-06 | $12.04 | $24.96 | 47,500 | — | — |
| 2002-09-05 | $11.67 | $24.19 | 15,900 | — | — |
| 2002-09-04 | $11.95 | $24.77 | 25,600 | — | — |
| 2002-09-03 | $11.75 | $24.36 | 25,900 | — | — |
| 2002-08-30 | $11.91 | $24.69 | 13,800 | — | — |
| 2002-08-29 | $12.00 | $24.88 | 55,500 | — | — |
| 2002-08-28 | $11.77 | $24.40 | 10,500 | — | — |
| 2002-08-27 | $11.82 | $24.50 | 58,900 | — | — |
| 2002-08-26 | $11.80 | $24.46 | 40,100 | — | — |
| 2002-08-23 | $11.80 | $24.46 | 18,800 | — | — |
| 2002-08-22 | $12.00 | $24.88 | 45,900 | — | — |
| 2002-08-21 | $12.15 | $25.19 | 32,700 | — | — |
| 2002-08-20 | $11.98 | $24.84 | 59,400 | — | — |
| 2002-08-19 | $12.15 | $25.19 | 57,300 | — | — |
| 2002-08-16 | $12.20 | $25.29 | 43,100 | — | — |
| 2002-08-15 | $12.55 | $26.02 | 51,800 | — | — |
| 2002-08-14 | $12.39 | $25.69 | 114,600 | — | — |
| 2002-08-13 | $11.55 | $23.94 | 11,600 | — | — |
| 2002-08-12 | $11.79 | $24.44 | 26,900 | — | — |
| 2002-08-09 | $11.80 | $24.46 | 26,000 | — | — |
| 2002-08-08 | $11.90 | $24.67 | 36,600 | — | — |
| 2002-08-07 | $11.99 | $24.86 | 69,300 | — | — |
| 2002-08-06 | $11.97 | $24.81 | 22,800 | — | — |
| 2002-08-05 | $11.35 | $23.53 | 31,500 | — | — |
| 2002-08-02 | $11.95 | $24.77 | 62,000 | — | — |
| 2002-08-01 | $12.26 | $25.42 | 32,700 | — | — |
| 2002-07-31 | $12.40 | $25.71 | 45,400 | — | — |
| 2002-07-30 | $12.55 | $26.02 | 30,600 | — | — |
| 2002-07-29 | $12.80 | $26.54 | 52,100 | — | — |
| 2002-07-26 | $11.95 | $24.77 | 12,800 | — | — |
| 2002-07-25 | $11.28 | $23.38 | 48,500 | — | — |
| 2002-07-24 | $11.12 | $23.05 | 79,700 | — | — |
| 2002-07-23 | $11.31 | $23.45 | 38,700 | — | — |
| 2002-07-22 | $11.62 | $24.09 | 58,700 | — | — |
| 2002-07-19 | $11.81 | $24.48 | 65,300 | — | — |
| 2002-07-18 | $11.95 | $24.77 | 63,200 | — | — |
| 2002-07-17 | $12.03 | $24.94 | 76,300 | — | — |
| 2002-07-16 | $12.43 | $25.77 | 36,400 | — | — |
| 2002-07-15 | $12.52 | $25.95 | 102,000 | — | — |
| 2002-07-12 | $12.80 | $26.54 | 46,200 | — | — |
| 2002-07-11 | $13.10 | $27.16 | 75,200 | — | — |
| 2002-07-10 | $13.55 | $27.77 | 86,800 | — | — |
| 2002-07-09 | $13.93 | $28.55 | 76,800 | — | — |
| 2002-07-08 | $13.96 | $28.61 | 76,800 | — | — |
| 2002-07-05 | $14.36 | $29.43 | 51,500 | — | — |
| 2002-07-03 | $13.95 | $28.59 | 45,500 | — | — |
| 2002-07-02 | $13.89 | $28.47 | 54,600 | — | — |
| 2002-07-01 | $14.00 | $28.69 | 118,400 | — | — |
| 2002-06-28 | $13.05 | $26.74 | 481,500 | — | — |
| 2002-06-27 | $12.25 | $25.10 | 151,400 | — | — |
| 2002-06-26 | $12.78 | $26.19 | 48,000 | — | — |
| 2002-06-25 | $13.09 | $26.83 | 55,800 | — | — |
| 2002-06-24 | $13.54 | $27.75 | 113,600 | — | — |
| 2002-06-21 | $13.01 | $26.66 | 54,500 | — | — |
| 2002-06-20 | $13.01 | $26.66 | 70,000 | — | — |
| 2002-06-19 | $12.75 | $26.13 | 29,200 | — | — |
| 2002-06-18 | $13.04 | $26.72 | 53,500 | — | — |
| 2002-06-17 | $13.00 | $26.64 | 48,300 | — | — |
| 2002-06-14 | $12.70 | $26.03 | 16,100 | — | — |
| 2002-06-13 | $12.99 | $26.62 | 18,700 | — | — |
| 2002-06-12 | $12.79 | $26.21 | 21,500 | — | — |
| 2002-06-11 | $12.74 | $26.11 | 42,400 | — | — |
| 2002-06-10 | $12.52 | $25.66 | 56,600 | — | — |
| 2002-06-07 | $12.90 | $26.44 | 102,600 | — | — |
| 2002-06-06 | $12.74 | $26.11 | 60,200 | — | — |
| 2002-06-05 | $13.40 | $27.46 | 70,200 | — | — |
| 2002-06-04 | $13.78 | $28.24 | 57,600 | — | — |
| 2002-06-03 | $13.64 | $27.95 | 37,700 | — | — |
| 2002-05-31 | $14.00 | $28.69 | 46,400 | — | — |
| 2002-05-30 | $13.92 | $28.53 | 51,300 | — | — |
| 2002-05-29 | $13.99 | $28.67 | 58,200 | — | — |
| 2002-05-28 | $14.10 | $28.90 | 78,800 | — | — |
| 2002-05-24 | $13.86 | $28.40 | 10,800 | — | — |
| 2002-05-23 | $13.97 | $28.63 | 42,200 | — | — |
| 2002-05-22 | $13.94 | $28.57 | 47,100 | — | — |
| 2002-05-21 | $13.94 | $28.57 | 50,100 | — | — |
| 2002-05-20 | $14.00 | $28.69 | 20,000 | — | — |
| 2002-05-17 | $13.95 | $28.59 | 45,400 | — | — |
| 2002-05-16 | $13.95 | $28.59 | 40,300 | — | — |
| 2002-05-15 | $13.69 | $28.06 | 22,800 | — | — |
| 2002-05-14 | $13.63 | $27.93 | 30,500 | — | — |
| 2002-05-13 | $13.60 | $27.87 | 22,100 | — | — |
| 2002-05-10 | $13.70 | $28.08 | 32,000 | — | — |
| 2002-05-09 | $13.77 | $28.22 | 22,700 | — | — |
| 2002-05-08 | $13.76 | $28.20 | 41,200 | — | — |
| 2002-05-07 | $14.05 | $28.79 | 84,100 | — | — |
| 2002-05-06 | $13.96 | $28.61 | 40,000 | — | — |
| 2002-05-03 | $14.00 | $28.69 | 87,100 | — | — |
| 2002-05-02 | $13.90 | $28.49 | 84,000 | — | — |
| 2002-05-01 | $13.40 | $27.46 | 126,300 | — | — |
| 2002-04-30 | $12.90 | $26.44 | 65,000 | — | — |
| 2002-04-29 | $12.52 | $25.66 | 140,900 | — | — |
| 2002-04-26 | $13.06 | $26.76 | 83,200 | — | — |
| 2002-04-25 | $13.04 | $26.72 | 58,600 | — | — |
| 2002-04-24 | $13.19 | $27.03 | 102,800 | — | — |
| 2002-04-23 | $13.28 | $27.22 | 62,300 | — | — |
| 2002-04-22 | $13.29 | $27.24 | 82,100 | — | — |
| 2002-04-19 | $13.00 | $26.64 | 31,000 | — | — |
| 2002-04-18 | $13.28 | $27.22 | 46,600 | — | — |
| 2002-04-17 | $13.10 | $26.85 | 65,600 | — | — |
| 2002-04-16 | $13.36 | $27.38 | 178,200 | — | — |
| 2002-04-15 | $12.89 | $26.42 | 68,700 | — | — |
| 2002-04-12 | $12.75 | $26.13 | 62,000 | — | — |
| 2002-04-11 | $12.55 | $25.72 | 60,700 | — | — |
| 2002-04-10 | $12.45 | $25.20 | 95,900 | — | — |
| 2002-04-09 | $12.15 | $24.59 | 49,300 | — | — |
| 2002-04-08 | $12.07 | $24.43 | 56,500 | — | — |
| 2002-04-05 | $12.32 | $24.93 | 19,800 | — | — |
| 2002-04-04 | $12.35 | $24.99 | 36,700 | — | — |
| 2002-04-03 | $12.51 | $25.32 | 59,300 | — | — |
| 2002-04-02 | $12.08 | $24.45 | 38,800 | — | — |
| 2002-04-01 | $12.54 | $25.38 | 95,300 | — | — |
| 2002-03-28 | $12.23 | $24.75 | 86,500 | — | — |
| 2002-03-27 | $12.05 | $24.39 | 203,300 | — | — |
| 2002-03-26 | $11.79 | $23.86 | 71,200 | — | — |
| 2002-03-25 | $11.66 | $23.60 | 46,600 | — | — |
| 2002-03-22 | $11.20 | $22.67 | 42,400 | — | — |
| 2002-03-21 | $11.46 | $23.19 | 36,900 | — | — |
| 2002-03-20 | $11.44 | $23.15 | 31,000 | — | — |
| 2002-03-19 | $11.58 | $23.44 | 79,500 | — | — |
| 2002-03-18 | $11.26 | $22.79 | 54,000 | — | — |
| 2002-03-15 | $11.06 | $22.38 | 39,600 | — | — |
| 2002-03-14 | $11.11 | $22.48 | 67,200 | — | — |
| 2002-03-13 | $11.07 | $22.40 | 48,000 | — | — |
| 2002-03-12 | $10.65 | $21.55 | 27,300 | — | — |
| 2002-03-11 | $10.77 | $21.80 | 17,300 | — | — |
| 2002-03-08 | $10.82 | $21.90 | 44,800 | — | — |
| 2002-03-07 | $10.92 | $22.10 | 84,600 | — | — |
| 2002-03-06 | $10.95 | $22.16 | 42,700 | — | — |
| 2002-03-05 | $10.88 | $22.02 | 51,000 | — | — |
| 2002-03-04 | $10.80 | $21.86 | 64,500 | — | — |
| 2002-03-01 | $10.43 | $21.11 | 69,200 | — | — |
| 2002-02-28 | $10.61 | $21.47 | 36,300 | — | — |
| 2002-02-27 | $10.33 | $20.91 | 53,700 | — | — |
| 2002-02-26 | $10.60 | $21.45 | 62,800 | — | — |
| 2002-02-25 | $10.48 | $21.21 | 24,400 | — | — |
| 2002-02-22 | $10.55 | $21.35 | 37,400 | — | — |
| 2002-02-21 | $10.35 | $20.95 | 19,200 | — | — |
| 2002-02-20 | $10.50 | $21.25 | 28,900 | — | — |
| 2002-02-19 | $10.37 | $20.99 | 22,900 | — | — |
| 2002-02-15 | $10.37 | $20.99 | 12,600 | — | — |
| 2002-02-14 | $10.28 | $20.81 | 79,300 | — | — |
| 2002-02-13 | $10.00 | $20.24 | 8,600 | — | — |
| 2002-02-12 | $10.04 | $20.32 | 23,900 | — | — |
| 2002-02-11 | $10.22 | $20.68 | 39,900 | — | — |
| 2002-02-08 | $10.25 | $20.74 | 48,200 | — | — |
| 2002-02-07 | $9.90 | $20.04 | 5,400 | — | — |
| 2002-02-06 | $9.94 | $20.12 | 19,200 | — | — |
| 2002-02-05 | $9.93 | $20.10 | 13,600 | — | — |
| 2002-02-04 | $9.75 | $19.73 | 43,900 | — | — |
| 2002-02-01 | $9.84 | $19.91 | 9,300 | — | — |
| 2002-01-31 | $9.93 | $20.10 | 20,600 | — | — |
| 2002-01-30 | $9.74 | $19.71 | 7,900 | — | — |
| 2002-01-29 | $9.75 | $19.73 | 22,300 | — | — |
| 2002-01-28 | $9.68 | $19.59 | 23,800 | — | — |
| 2002-01-25 | $9.67 | $19.57 | 27,000 | — | — |
| 2002-01-24 | $9.75 | $19.73 | 8,800 | — | — |
| 2002-01-23 | $9.69 | $19.61 | 15,700 | — | — |
| 2002-01-22 | $9.70 | $19.63 | 15,700 | — | — |
| 2002-01-18 | $9.76 | $19.75 | 3,000 | — | — |
| 2002-01-17 | $9.76 | $19.75 | 13,100 | — | — |
| 2002-01-16 | $9.77 | $19.77 | 17,500 | — | — |
| 2002-01-15 | $9.72 | $19.67 | 20,300 | — | — |
| 2002-01-14 | $9.76 | $19.75 | 9,300 | — | — |
| 2002-01-11 | $9.66 | $19.55 | 20,000 | — | — |
| 2002-01-10 | $9.61 | $19.45 | 16,900 | — | — |
| 2002-01-09 | $9.66 | $19.24 | 42,300 | — | — |
| 2002-01-08 | $9.54 | $19.00 | 46,200 | — | — |
| 2002-01-07 | $9.87 | $19.65 | 36,700 | — | — |
| 2002-01-04 | $9.75 | $19.42 | 28,700 | — | — |
| 2002-01-03 | $9.75 | $19.42 | 25,800 | — | — |
| 2002-01-02 | $9.59 | $19.10 | 12,800 | — | — |