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
- 1997-10-08 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 | $13.64 | $15.59 | 231,300 |
| 2002-12-30 | $13.42 | $15.34 | 126,900 |
| 2002-12-27 | $13.27 | $15.17 | 153,300 |
| 2002-12-26 | $13.93 | $15.93 | 126,600 |
| 2002-12-24 | $13.93 | $15.92 | 116,100 |
| 2002-12-23 | $13.95 | $15.95 | 233,700 |
| 2002-12-20 | $13.88 | $15.87 | 319,500 |
| 2002-12-19 | $13.95 | $15.95 | 349,500 |
| 2002-12-18 | $13.89 | $15.88 | 384,600 |
| 2002-12-17 | $14.63 | $16.73 | 273,300 |
| 2002-12-16 | $15.30 | $17.49 | 189,300 |
| 2002-12-13 | $14.44 | $16.51 | 214,200 |
| 2002-12-12 | $14.75 | $16.86 | 261,600 |
| 2002-12-11 | $14.67 | $16.77 | 197,700 |
| 2002-12-10 | $14.69 | $16.80 | 149,400 |
| 2002-12-09 | $14.07 | $16.08 | 148,200 |
| 2002-12-06 | $14.49 | $16.57 | 163,500 |
| 2002-12-05 | $14.32 | $16.37 | 168,300 |
| 2002-12-04 | $14.64 | $16.74 | 183,000 |
| 2002-12-03 | $14.07 | $16.08 | 230,100 |
| 2002-12-02 | $14.29 | $16.34 | 171,900 |
| 2002-11-29 | $14.28 | $16.32 | 103,500 |
| 2002-11-27 | $14.77 | $16.89 | 181,500 |
| 2002-11-26 | $13.84 | $15.82 | 312,000 |
| 2002-11-25 | $14.13 | $16.16 | 280,800 |
| 2002-11-22 | $14.45 | $16.52 | 686,100 |
| 2002-11-21 | $15.09 | $17.25 | 202,200 |
| 2002-11-20 | $14.97 | $17.11 | 271,500 |
| 2002-11-19 | $14.86 | $16.99 | 328,200 |
| 2002-11-18 | $15.15 | $17.32 | 164,700 |
| 2002-11-15 | $15.49 | $17.70 | 151,200 |
| 2002-11-14 | $15.53 | $17.76 | 345,900 |
| 2002-11-13 | $15.75 | $18.01 | 196,800 |
| 2002-11-12 | $15.70 | $17.95 | 351,300 |
| 2002-11-11 | $15.50 | $17.72 | 200,100 |
| 2002-11-08 | $15.35 | $17.55 | 183,000 |
| 2002-11-07 | $15.56 | $17.78 | 148,500 |
| 2002-11-06 | $16.11 | $18.41 | 374,100 |
| 2002-11-05 | $16.17 | $18.49 | 163,800 |
| 2002-11-04 | $15.83 | $18.10 | 236,100 |
| 2002-11-01 | $15.60 | $17.83 | 258,600 |
| 2002-10-31 | $14.99 | $17.14 | 337,800 |
| 2002-10-30 | $15.24 | $17.42 | 76,500 |
| 2002-10-29 | $15.10 | $17.26 | 63,900 |
| 2002-10-28 | $15.51 | $17.73 | 101,700 |
| 2002-10-25 | $15.46 | $17.67 | 154,200 |
| 2002-10-24 | $15.33 | $17.53 | 139,200 |
| 2002-10-23 | $15.00 | $17.15 | 114,600 |
| 2002-10-22 | $15.08 | $17.24 | 149,100 |
| 2002-10-21 | $15.78 | $18.04 | 195,300 |
| 2002-10-18 | $14.47 | $16.54 | 175,800 |
| 2002-10-17 | $14.53 | $16.61 | 171,300 |
| 2002-10-16 | $14.50 | $16.58 | 109,500 |
| 2002-10-15 | $14.66 | $16.76 | 136,800 |
| 2002-10-14 | $14.75 | $16.86 | 289,500 |
| 2002-10-11 | $15.06 | $17.22 | 210,300 |
| 2002-10-10 | $14.79 | $16.91 | 254,700 |
| 2002-10-09 | $14.97 | $17.11 | 152,700 |
| 2002-10-08 | $15.55 | $17.77 | 164,700 |
| 2002-10-07 | $15.57 | $17.80 | 142,500 |
| 2002-10-04 | $15.94 | $18.22 | 175,500 |
| 2002-10-03 | $16.43 | $18.78 | 405,000 |
| 2002-10-02 | $16.77 | $19.17 | 178,200 |
| 2002-10-01 | $16.73 | $19.13 | 157,200 |
| 2002-09-30 | $15.79 | $18.05 | 187,200 |
| 2002-09-27 | $15.53 | $17.76 | 202,200 |
| 2002-09-26 | $16.25 | $18.58 | 213,900 |
| 2002-09-25 | $14.80 | $16.92 | 147,000 |
| 2002-09-24 | $14.27 | $16.31 | 164,700 |
| 2002-09-23 | $14.55 | $16.63 | 88,200 |
| 2002-09-20 | $15.18 | $17.35 | 120,900 |
| 2002-09-19 | $15.42 | $17.62 | 99,900 |
| 2002-09-18 | $15.82 | $18.08 | 101,400 |
| 2002-09-17 | $16.31 | $18.65 | 97,500 |
| 2002-09-16 | $16.10 | $18.41 | 72,000 |
| 2002-09-13 | $16.20 | $18.52 | 117,300 |
| 2002-09-12 | $16.20 | $18.52 | 42,300 |
| 2002-09-11 | $16.77 | $19.17 | 118,500 |
| 2002-09-10 | $16.33 | $18.67 | 59,700 |
| 2002-09-09 | $16.17 | $18.48 | 72,600 |
| 2002-09-06 | $16.45 | $18.80 | 144,000 |
| 2002-09-05 | $16.14 | $18.45 | 153,300 |
| 2002-09-04 | $16.75 | $19.15 | 198,300 |
| 2002-09-03 | $16.35 | $18.69 | 73,200 |
| 2002-08-30 | $16.97 | $19.40 | 65,700 |
| 2002-08-29 | $16.64 | $19.02 | 114,300 |
| 2002-08-28 | $16.74 | $19.14 | 85,800 |
| 2002-08-27 | $17.25 | $19.72 | 68,400 |
| 2002-08-26 | $17.08 | $19.53 | 106,800 |
| 2002-08-23 | $16.88 | $19.30 | 66,600 |
| 2002-08-22 | $17.30 | $19.78 | 50,100 |
| 2002-08-21 | $17.30 | $19.78 | 71,100 |
| 2002-08-20 | $17.13 | $19.58 | 54,900 |
| 2002-08-19 | $17.67 | $20.20 | 93,900 |
| 2002-08-16 | $17.00 | $19.44 | 53,700 |
| 2002-08-15 | $17.00 | $19.43 | 73,500 |
| 2002-08-14 | $16.61 | $18.98 | 71,700 |
| 2002-08-13 | $16.60 | $18.98 | 80,700 |
| 2002-08-12 | $16.58 | $18.96 | 42,600 |
| 2002-08-09 | $16.58 | $18.96 | 59,400 |
| 2002-08-08 | $16.24 | $18.57 | 33,900 |
| 2002-08-07 | $15.90 | $18.18 | 120,600 |
| 2002-08-06 | $16.06 | $18.36 | 71,100 |
| 2002-08-05 | $15.53 | $17.76 | 78,600 |
| 2002-08-02 | $15.73 | $17.99 | 93,000 |
| 2002-08-01 | $15.77 | $18.03 | 90,600 |
| 2002-07-31 | $16.25 | $18.58 | 531,600 |
| 2002-07-30 | $16.82 | $19.22 | 170,700 |
| 2002-07-29 | $16.13 | $18.44 | 122,100 |
| 2002-07-26 | $15.60 | $17.83 | 130,200 |
| 2002-07-25 | $16.00 | $18.29 | 150,300 |
| 2002-07-24 | $16.40 | $18.75 | 241,500 |
| 2002-07-23 | $15.75 | $18.01 | 157,800 |
| 2002-07-22 | $16.31 | $18.64 | 142,500 |
| 2002-07-19 | $17.53 | $20.04 | 116,100 |
| 2002-07-18 | $18.05 | $20.64 | 60,000 |
| 2002-07-17 | $17.93 | $20.50 | 112,500 |
| 2002-07-16 | $17.72 | $20.26 | 200,100 |
| 2002-07-15 | $18.12 | $20.71 | 104,400 |
| 2002-07-12 | $18.44 | $21.08 | 97,800 |
| 2002-07-11 | $18.70 | $21.38 | 92,400 |
| 2002-07-10 | $18.58 | $21.24 | 108,600 |
| 2002-07-09 | $18.80 | $21.49 | 46,200 |
| 2002-07-08 | $19.21 | $21.96 | 58,800 |
| 2002-07-05 | $19.10 | $21.84 | 48,300 |
| 2002-07-03 | $18.83 | $21.53 | 65,700 |
| 2002-07-02 | $18.67 | $21.34 | 78,300 |
| 2002-07-01 | $19.30 | $22.06 | 79,800 |
| 2002-06-28 | $19.34 | $22.11 | 84,000 |
| 2002-06-27 | $19.03 | $21.76 | 128,100 |
| 2002-06-26 | $18.20 | $20.81 | 78,000 |
| 2002-06-25 | $18.39 | $21.02 | 77,400 |
| 2002-06-24 | $18.36 | $20.99 | 76,500 |
| 2002-06-21 | $18.27 | $20.88 | 77,400 |
| 2002-06-20 | $18.07 | $20.65 | 56,100 |
| 2002-06-19 | $17.79 | $20.33 | 55,500 |
| 2002-06-18 | $18.12 | $20.71 | 93,600 |
| 2002-06-17 | $17.83 | $20.39 | 49,200 |
| 2002-06-14 | $17.39 | $19.88 | 65,400 |
| 2002-06-13 | $17.57 | $20.08 | 87,300 |
| 2002-06-12 | $17.75 | $20.29 | 116,700 |
| 2002-06-11 | $17.68 | $20.22 | 109,800 |
| 2002-06-10 | $17.36 | $19.84 | 224,100 |
| 2002-06-07 | $17.15 | $19.61 | 100,200 |
| 2002-06-06 | $17.14 | $19.59 | 104,400 |
| 2002-06-05 | $17.17 | $19.63 | 50,400 |
| 2002-06-04 | $17.07 | $19.51 | 38,400 |
| 2002-06-03 | $17.33 | $19.82 | 51,000 |
| 2002-05-31 | $17.48 | $19.98 | 39,000 |
| 2002-05-30 | $17.32 | $19.80 | 57,000 |
| 2002-05-29 | $17.83 | $20.39 | 42,000 |
| 2002-05-28 | $17.53 | $20.04 | 71,700 |
| 2002-05-24 | $17.07 | $19.51 | 298,500 |
| 2002-05-23 | $17.13 | $19.59 | 55,500 |
| 2002-05-22 | $17.53 | $19.51 | 87,000 |
| 2002-05-21 | $17.45 | $19.42 | 177,600 |
| 2002-05-20 | $17.40 | $19.36 | 49,800 |
| 2002-05-17 | $17.47 | $19.43 | 135,600 |
| 2002-05-16 | $17.67 | $19.66 | 39,600 |
| 2002-05-15 | $17.17 | $19.00 | 56,100 |
| 2002-05-14 | $17.38 | $19.23 | 37,800 |
| 2002-05-13 | $17.43 | $19.28 | 33,600 |
| 2002-05-10 | $16.97 | $18.78 | 44,700 |
| 2002-05-09 | $17.23 | $19.07 | 48,600 |
| 2002-05-08 | $17.48 | $19.34 | 18,300 |
| 2002-05-07 | $17.34 | $19.18 | 30,600 |
| 2002-05-06 | $17.63 | $19.51 | 52,800 |
| 2002-05-03 | $17.38 | $19.23 | 39,600 |
| 2002-05-02 | $17.29 | $19.14 | 40,500 |
| 2002-05-01 | $17.38 | $19.23 | 23,100 |
| 2002-04-30 | $17.50 | $19.37 | 33,900 |
| 2002-04-29 | $17.30 | $19.14 | 27,000 |
| 2002-04-26 | $17.20 | $19.04 | 49,200 |
| 2002-04-25 | $17.53 | $19.40 | 59,400 |
| 2002-04-24 | $17.33 | $19.18 | 33,900 |
| 2002-04-23 | $17.33 | $19.17 | 22,800 |
| 2002-04-22 | $17.58 | $19.45 | 36,300 |
| 2002-04-19 | $17.40 | $19.25 | 75,900 |
| 2002-04-18 | $17.51 | $19.38 | 27,000 |
| 2002-04-17 | $17.70 | $19.59 | 63,300 |
| 2002-04-16 | $17.75 | $19.64 | 20,700 |
| 2002-04-15 | $17.60 | $19.48 | 58,500 |
| 2002-04-12 | $17.30 | $19.14 | 65,100 |
| 2002-04-11 | $17.47 | $19.33 | 44,100 |
| 2002-04-10 | $17.27 | $19.11 | 36,300 |
| 2002-04-09 | $16.97 | $18.78 | 25,500 |
| 2002-04-08 | $16.97 | $18.78 | 42,900 |
| 2002-04-05 | $17.33 | $19.18 | 30,000 |
| 2002-04-04 | $17.30 | $19.14 | 38,700 |
| 2002-04-03 | $17.02 | $18.83 | 44,400 |
| 2002-04-02 | $16.93 | $18.74 | 19,200 |
| 2002-04-01 | $17.10 | $18.92 | 43,200 |
| 2002-03-28 | $16.83 | $18.63 | 55,500 |
| 2002-03-27 | $16.92 | $18.72 | 104,400 |
| 2002-03-26 | $16.83 | $18.63 | 59,400 |
| 2002-03-25 | $16.42 | $18.17 | 54,300 |
| 2002-03-22 | $16.57 | $18.33 | 58,500 |
| 2002-03-21 | $16.70 | $18.48 | 298,200 |
| 2002-03-20 | $17.09 | $18.92 | 174,000 |
| 2002-03-19 | $17.19 | $19.02 | 51,000 |
| 2002-03-18 | $17.13 | $18.95 | 73,500 |
| 2002-03-15 | $17.07 | $18.89 | 108,300 |
| 2002-03-14 | $16.73 | $18.52 | 54,300 |
| 2002-03-13 | $16.68 | $18.45 | 49,200 |
| 2002-03-12 | $16.63 | $18.41 | 27,600 |
| 2002-03-11 | $16.71 | $18.49 | 43,800 |
| 2002-03-08 | $16.63 | $18.40 | 58,500 |
| 2002-03-07 | $16.73 | $18.52 | 30,000 |
| 2002-03-06 | $16.77 | $18.55 | 43,800 |
| 2002-03-05 | $16.30 | $18.04 | 65,100 |
| 2002-03-04 | $16.74 | $18.53 | 132,000 |
| 2002-03-01 | $16.82 | $18.61 | 66,900 |
| 2002-02-28 | $16.42 | $18.17 | 36,900 |
| 2002-02-27 | $15.92 | $17.61 | 44,100 |
| 2002-02-26 | $16.05 | $17.76 | 36,000 |
| 2002-02-25 | $16.20 | $17.93 | 105,300 |
| 2002-02-22 | $16.42 | $18.17 | 43,200 |
| 2002-02-21 | $16.10 | $17.82 | 30,000 |
| 2002-02-20 | $16.17 | $17.89 | 29,700 |
| 2002-02-19 | $16.17 | $17.89 | 39,000 |
| 2002-02-15 | $16.42 | $18.17 | 27,600 |
| 2002-02-14 | $16.85 | $18.65 | 23,700 |
| 2002-02-13 | $16.71 | $18.49 | 27,600 |
| 2002-02-12 | $16.74 | $18.52 | 193,800 |
| 2002-02-11 | $17.00 | $18.81 | 132,300 |
| 2002-02-08 | $17.00 | $18.81 | 52,800 |
| 2002-02-07 | $16.81 | $18.60 | 123,900 |
| 2002-02-06 | $17.13 | $18.96 | 45,900 |
| 2002-02-05 | $17.05 | $18.87 | 198,900 |
| 2002-02-04 | $17.13 | $18.96 | 57,600 |
| 2002-02-01 | $16.94 | $18.75 | 32,100 |
| 2002-01-31 | $17.07 | $18.89 | 51,300 |
| 2002-01-30 | $16.86 | $18.66 | 62,400 |
| 2002-01-29 | $16.83 | $18.63 | 91,200 |
| 2002-01-28 | $17.08 | $18.90 | 56,100 |
| 2002-01-25 | $17.07 | $18.89 | 68,700 |
| 2002-01-24 | $17.13 | $18.96 | 51,000 |
| 2002-01-23 | $17.42 | $19.27 | 81,000 |
| 2002-01-22 | $17.06 | $18.88 | 146,400 |
| 2002-01-18 | $17.37 | $19.22 | 317,400 |
| 2002-01-17 | $17.20 | $19.03 | 91,800 |
| 2002-01-16 | $16.63 | $18.41 | 90,600 |
| 2002-01-15 | $17.34 | $19.18 | 29,100 |
| 2002-01-14 | $16.88 | $18.68 | 58,800 |
| 2002-01-11 | $17.37 | $19.22 | 52,200 |
| 2002-01-10 | $17.30 | $19.14 | 42,300 |
| 2002-01-09 | $16.98 | $18.79 | 46,500 |
| 2002-01-08 | $16.85 | $18.65 | 73,800 |
| 2002-01-07 | $16.73 | $18.52 | 84,300 |
| 2002-01-04 | $16.98 | $18.79 | 87,900 |
| 2002-01-03 | $17.23 | $19.07 | 41,700 |
| 2002-01-02 | $17.10 | $18.92 | 63,000 |