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 | $16.72 | $31.55 | 5,700 | — | — |
| 2002-12-30 | $16.40 | $30.95 | 3,300 | — | — |
| 2002-12-27 | $16.05 | $30.29 | 200 | — | — |
| 2002-12-26 | $16.02 | $30.23 | 7,200 | — | — |
| 2002-12-24 | $16.00 | $30.19 | 1,100 | — | — |
| 2002-12-23 | $16.10 | $30.38 | 3,300 | — | — |
| 2002-12-20 | $16.05 | $30.29 | 4,000 | — | — |
| 2002-12-19 | $16.03 | $30.25 | 300 | — | — |
| 2002-12-18 | $16.07 | $30.33 | 1,700 | — | — |
| 2002-12-17 | $16.10 | $30.38 | 1,200 | — | — |
| 2002-12-16 | $15.99 | $29.93 | 2,000 | — | — |
| 2002-12-13 | $16.11 | $30.15 | 2,600 | — | — |
| 2002-12-12 | $16.20 | $30.32 | 1,600 | — | — |
| 2002-12-11 | $16.19 | $30.30 | 11,900 | — | — |
| 2002-12-10 | $15.85 | $29.67 | 19,400 | — | — |
| 2002-12-09 | $15.73 | $29.44 | 1,700 | — | — |
| 2002-12-06 | $16.00 | $29.95 | 3,400 | — | — |
| 2002-12-05 | $15.94 | $29.84 | 200 | — | — |
| 2002-12-04 | $15.82 | $29.61 | 1,300 | — | — |
| 2002-12-03 | $15.90 | $29.76 | 3,500 | — | — |
| 2002-12-02 | $15.80 | $29.57 | 23,800 | — | — |
| 2002-11-29 | $15.63 | $29.26 | 2,800 | — | — |
| 2002-11-27 | $15.75 | $29.48 | 2,000 | — | — |
| 2002-11-26 | $15.50 | $29.01 | 2,800 | — | — |
| 2002-11-25 | $15.68 | $29.35 | 1,300 | — | — |
| 2002-11-22 | $15.23 | $28.51 | 22,700 | — | — |
| 2002-11-21 | $15.50 | $29.01 | 2,800 | — | — |
| 2002-11-20 | $15.47 | $28.96 | 1,500 | — | — |
| 2002-11-19 | $15.47 | $28.96 | 6,900 | — | — |
| 2002-11-18 | $15.35 | $28.73 | 1,700 | — | — |
| 2002-11-15 | $15.47 | $28.96 | 1,400 | — | — |
| 2002-11-14 | $15.12 | $28.30 | 5,000 | — | — |
| 2002-11-13 | $14.96 | $28.00 | 5,500 | — | — |
| 2002-11-12 | $15.45 | $28.92 | 1,500 | — | — |
| 2002-11-11 | $15.50 | $29.01 | 1,800 | — | — |
| 2002-11-08 | $15.50 | $29.01 | 400 | — | — |
| 2002-11-07 | $15.25 | $28.54 | 2,600 | — | — |
| 2002-11-06 | $15.00 | $28.08 | 5,100 | — | — |
| 2002-11-05 | $15.00 | $28.08 | 5,700 | — | — |
| 2002-11-04 | $14.90 | $27.89 | 4,000 | — | — |
| 2002-11-01 | $14.14 | $26.47 | 200 | — | — |
| 2002-10-31 | $14.10 | $26.39 | 2,500 | — | — |
| 2002-10-30 | $14.02 | $26.24 | 2,100 | — | — |
| 2002-10-29 | $13.99 | $26.19 | 400 | — | — |
| 2002-10-28 | $13.99 | $26.19 | 3,600 | — | — |
| 2002-10-25 | $14.70 | $27.51 | 1,900 | — | — |
| 2002-10-24 | $14.50 | $27.14 | 2,400 | — | — |
| 2002-10-23 | $13.98 | $26.17 | 3,300 | — | — |
| 2002-10-22 | $13.98 | $26.17 | 700 | — | — |
| 2002-10-21 | $13.93 | $26.07 | 17,700 | — | — |
| 2002-10-18 | $13.66 | $25.57 | 5,100 | — | — |
| 2002-10-17 | $13.83 | $25.89 | 13,600 | — | — |
| 2002-10-16 | $13.83 | $25.89 | 6,400 | — | — |
| 2002-10-15 | $14.26 | $26.69 | 8,200 | — | — |
| 2002-10-14 | $13.50 | $25.27 | 900 | — | — |
| 2002-10-11 | $14.10 | $26.39 | 1,500 | — | — |
| 2002-10-10 | $13.73 | $25.70 | 4,000 | — | — |
| 2002-10-09 | $13.80 | $25.83 | 3,000 | — | — |
| 2002-10-08 | $13.71 | $25.66 | 19,100 | — | — |
| 2002-10-07 | $13.30 | $24.89 | 2,800 | — | — |
| 2002-10-04 | $13.85 | $25.92 | 2,100 | — | — |
| 2002-10-03 | $13.16 | $24.63 | 400 | — | — |
| 2002-10-02 | $13.59 | $25.44 | 2,900 | — | — |
| 2002-10-01 | $13.60 | $25.46 | 7,600 | — | — |
| 2002-09-30 | $13.60 | $25.46 | 3,300 | — | — |
| 2002-09-27 | $13.59 | $25.44 | 1,600 | — | — |
| 2002-09-26 | $13.65 | $25.55 | 2,000 | — | — |
| 2002-09-25 | $13.70 | $25.64 | 1,000 | — | — |
| 2002-09-24 | $13.70 | $25.64 | 2,600 | — | — |
| 2002-09-23 | $13.19 | $24.44 | 10,900 | — | — |
| 2002-09-20 | $13.70 | $25.39 | 2,800 | — | — |
| 2002-09-19 | $13.70 | $25.39 | 5,700 | — | — |
| 2002-09-18 | $13.60 | $25.20 | 3,100 | — | — |
| 2002-09-17 | $13.33 | $24.70 | 4,400 | — | — |
| 2002-09-16 | $13.70 | $25.39 | 10,500 | — | — |
| 2002-09-13 | $13.99 | $25.93 | 5,100 | — | — |
| 2002-09-12 | $13.69 | $25.37 | 600 | — | — |
| 2002-09-11 | $13.44 | $24.91 | 10,100 | — | — |
| 2002-09-10 | $13.69 | $25.37 | 3,600 | — | — |
| 2002-09-09 | $13.75 | $25.48 | 3,100 | — | — |
| 2002-09-06 | $13.82 | $25.61 | 8,800 | — | — |
| 2002-09-05 | $13.80 | $25.58 | 2,200 | — | — |
| 2002-09-04 | $13.90 | $25.76 | 1,700 | — | — |
| 2002-09-03 | $14.10 | $26.13 | 9,400 | — | — |
| 2002-08-30 | $14.10 | $26.13 | 2,400 | — | — |
| 2002-08-29 | $14.10 | $26.13 | 1,800 | — | — |
| 2002-08-28 | $14.05 | $26.04 | 4,100 | — | — |
| 2002-08-27 | $13.65 | $25.30 | 500 | — | — |
| 2002-08-26 | $14.25 | $26.41 | 300 | — | — |
| 2002-08-23 | $13.98 | $25.91 | 300 | — | — |
| 2002-08-22 | $13.50 | $25.02 | 2,700 | — | — |
| 2002-08-21 | $13.65 | $25.30 | 8,400 | — | — |
| 2002-08-20 | $13.50 | $25.02 | 3,600 | — | — |
| 2002-08-19 | $13.60 | $25.20 | 8,500 | — | — |
| 2002-08-16 | $13.60 | $25.20 | 900 | — | — |
| 2002-08-15 | $13.31 | $24.67 | 10,100 | — | — |
| 2002-08-14 | $13.20 | $24.46 | 11,100 | — | — |
| 2002-08-13 | $13.62 | $25.24 | 4,900 | — | — |
| 2002-08-12 | $13.49 | $25.00 | 6,600 | — | — |
| 2002-08-09 | $14.00 | $25.95 | 46,700 | — | — |
| 2002-08-08 | $13.21 | $24.48 | 2,500 | — | — |
| 2002-08-07 | $13.65 | $25.30 | 7,800 | — | — |
| 2002-08-06 | $13.60 | $25.20 | 12,100 | — | — |
| 2002-08-05 | $13.54 | $25.09 | 4,500 | — | — |
| 2002-08-02 | $13.84 | $25.65 | 2,900 | — | — |
| 2002-08-01 | $13.25 | $24.56 | 1,600 | — | — |
| 2002-07-31 | $13.55 | $25.11 | 700 | — | — |
| 2002-07-30 | $13.83 | $25.63 | 1,600 | — | — |
| 2002-07-29 | $13.75 | $25.48 | 7,100 | — | — |
| 2002-07-26 | $13.52 | $25.06 | 3,500 | — | — |
| 2002-07-25 | $14.17 | $26.26 | 8,100 | — | — |
| 2002-07-24 | $13.50 | $25.02 | 9,000 | — | — |
| 2002-07-23 | $13.27 | $24.59 | 14,200 | — | — |
| 2002-07-22 | $13.40 | $24.83 | 4,100 | — | — |
| 2002-07-19 | $13.27 | $24.59 | 6,300 | — | — |
| 2002-07-18 | $13.66 | $25.32 | 2,300 | — | — |
| 2002-07-17 | $13.50 | $25.02 | 7,100 | — | — |
| 2002-07-16 | $13.73 | $25.45 | 19,200 | — | — |
| 2002-07-15 | $13.88 | $25.72 | 2,600 | — | — |
| 2002-07-12 | $14.50 | $26.87 | 7,600 | — | — |
| 2002-07-11 | $14.25 | $26.41 | 3,000 | — | — |
| 2002-07-10 | $14.26 | $26.43 | 4,600 | — | — |
| 2002-07-09 | $13.95 | $25.85 | 3,400 | — | — |
| 2002-07-08 | $14.39 | $26.67 | 4,600 | — | — |
| 2002-07-05 | $14.35 | $26.59 | 900 | — | — |
| 2002-07-03 | $14.35 | $26.59 | 1,300 | — | — |
| 2002-07-02 | $14.50 | $26.87 | 5,200 | — | — |
| 2002-07-01 | $14.50 | $26.87 | 9,900 | — | — |
| 2002-06-28 | $14.99 | $27.78 | 5,100 | — | — |
| 2002-06-27 | $14.79 | $27.41 | 21,200 | — | — |
| 2002-06-26 | $14.90 | $27.61 | 4,500 | — | — |
| 2002-06-25 | $15.26 | $28.28 | 2,300 | — | — |
| 2002-06-24 | $15.50 | $28.73 | 6,300 | — | — |
| 2002-06-21 | $15.70 | $29.10 | 3,900 | — | — |
| 2002-06-20 | $15.70 | $29.10 | 2,100 | — | — |
| 2002-06-19 | $15.01 | $27.82 | 6,800 | — | — |
| 2002-06-18 | $15.32 | $28.39 | 8,400 | — | — |
| 2002-06-17 | $16.10 | $29.60 | 8,500 | — | — |
| 2002-06-14 | $14.80 | $27.21 | 17,800 | — | — |
| 2002-06-13 | $16.55 | $30.42 | 14,900 | — | — |
| 2002-06-12 | $16.50 | $30.33 | 3,300 | — | — |
| 2002-06-11 | $16.69 | $30.68 | 7,300 | — | — |
| 2002-06-10 | $16.52 | $30.37 | 8,900 | — | — |
| 2002-06-07 | $16.20 | $29.78 | 4,700 | — | — |
| 2002-06-06 | $16.37 | $30.09 | 2,600 | — | — |
| 2002-06-05 | $16.17 | $29.73 | 3,100 | — | — |
| 2002-06-04 | $16.30 | $29.96 | 800 | — | — |
| 2002-06-03 | $15.91 | $29.25 | 6,700 | — | — |
| 2002-05-31 | $16.35 | $30.06 | 4,600 | — | — |
| 2002-05-30 | $16.01 | $29.43 | 1,200 | — | — |
| 2002-05-29 | $16.42 | $30.19 | 5,500 | — | — |
| 2002-05-28 | $16.62 | $30.55 | 700 | — | — |
| 2002-05-24 | $16.65 | $30.61 | 23,700 | — | — |
| 2002-05-23 | $16.50 | $30.33 | 1,500 | — | — |
| 2002-05-22 | $16.01 | $29.43 | 12,600 | — | — |
| 2002-05-21 | $16.90 | $31.07 | 3,900 | — | — |
| 2002-05-20 | $16.99 | $31.23 | 1,300 | — | — |
| 2002-05-17 | $16.90 | $31.07 | 900 | — | — |
| 2002-05-16 | $16.99 | $31.23 | 1,800 | — | — |
| 2002-05-15 | $16.80 | $30.88 | 4,200 | — | — |
| 2002-05-14 | $16.85 | $30.98 | 7,800 | — | — |
| 2002-05-13 | $16.19 | $29.76 | 12,500 | — | — |
| 2002-05-10 | $15.99 | $29.39 | 4,300 | — | — |
| 2002-05-09 | $15.60 | $28.68 | 15,700 | — | — |
| 2002-05-08 | $16.60 | $30.52 | 10,300 | — | — |
| 2002-05-07 | $16.10 | $29.60 | 15,700 | — | — |
| 2002-05-06 | $15.59 | $28.66 | 12,500 | — | — |
| 2002-05-03 | $15.37 | $28.25 | 13,700 | — | — |
| 2002-05-02 | $15.40 | $28.31 | 33,500 | — | — |
| 2002-05-01 | $15.37 | $28.25 | 12,800 | — | — |
| 2002-04-30 | $15.46 | $28.42 | 3,300 | — | — |
| 2002-04-29 | $15.50 | $28.49 | 21,200 | — | — |
| 2002-04-26 | $16.20 | $29.78 | 3,500 | — | — |
| 2002-04-25 | $16.00 | $29.41 | 16,200 | — | — |
| 2002-04-24 | $16.50 | $30.33 | 16,200 | — | — |
| 2002-04-23 | $16.59 | $30.50 | 12,300 | — | — |
| 2002-04-22 | $16.68 | $30.66 | 21,800 | — | — |
| 2002-04-19 | $16.80 | $30.88 | 10,100 | — | — |
| 2002-04-18 | $17.00 | $31.25 | 22,300 | — | — |
| 2002-04-17 | $16.98 | $31.21 | 37,500 | — | — |
| 2002-04-16 | $17.10 | $31.44 | 23,900 | — | — |
| 2002-04-15 | $16.63 | $30.57 | 13,400 | — | — |
| 2002-04-12 | $15.86 | $29.16 | 24,300 | — | — |
| 2002-04-11 | $16.79 | $30.87 | 22,500 | — | — |
| 2002-04-10 | $16.24 | $29.85 | 14,200 | — | — |
| 2002-04-09 | $15.35 | $28.22 | 9,100 | — | — |
| 2002-04-08 | $15.17 | $27.89 | 1,100 | — | — |
| 2002-04-05 | $15.06 | $27.69 | 7,000 | — | — |
| 2002-04-04 | $15.20 | $27.94 | 2,000 | — | — |
| 2002-04-03 | $14.99 | $27.56 | 9,100 | — | — |
| 2002-04-02 | $14.75 | $27.12 | 5,600 | — | — |
| 2002-04-01 | $14.70 | $27.02 | 18,100 | — | — |
| 2002-03-28 | $15.00 | $27.57 | 13,600 | — | — |
| 2002-03-27 | $14.75 | $27.12 | 9,400 | — | — |
| 2002-03-26 | $14.34 | $26.36 | 15,800 | — | — |
| 2002-03-25 | $14.33 | $26.34 | 6,000 | — | — |
| 2002-03-22 | $14.35 | $26.38 | 6,800 | — | — |
| 2002-03-21 | $14.25 | $26.20 | 900 | — | — |
| 2002-03-20 | $14.43 | $26.53 | 2,700 | — | — |
| 2002-03-19 | $14.55 | $26.75 | 12,900 | — | — |
| 2002-03-18 | $14.20 | $25.87 | 400 | — | — |
| 2002-03-15 | $14.01 | $25.52 | 4,200 | — | — |
| 2002-03-14 | $14.50 | $26.41 | 20,000 | — | — |
| 2002-03-13 | $14.30 | $26.05 | 800 | — | — |
| 2002-03-12 | $14.48 | $26.38 | 11,200 | — | — |
| 2002-03-11 | $14.31 | $26.07 | 4,800 | — | — |
| 2002-03-08 | $14.31 | $26.07 | 3,100 | — | — |
| 2002-03-07 | $14.20 | $25.87 | 22,000 | — | — |
| 2002-03-06 | $13.75 | $25.05 | 300 | — | — |
| 2002-03-05 | $13.60 | $24.77 | 8,000 | — | — |
| 2002-03-04 | $12.85 | $23.41 | 4,600 | — | — |
| 2002-03-01 | $13.05 | $23.77 | 8,000 | — | — |
| 2002-02-28 | $12.85 | $23.41 | 8,300 | — | — |
| 2002-02-27 | $12.45 | $22.68 | 43,700 | — | — |
| 2002-02-26 | $12.39 | $22.57 | 29,400 | — | — |
| 2002-02-25 | $12.29 | $22.39 | 18,900 | — | — |
| 2002-02-22 | $12.20 | $22.22 | 37,100 | — | — |
| 2002-02-21 | $12.29 | $22.39 | 24,000 | — | — |
| 2002-02-20 | $12.29 | $22.39 | 8,100 | — | — |
| 2002-02-19 | $12.29 | $22.39 | 15,900 | — | — |
| 2002-02-15 | $12.45 | $22.68 | 20,500 | — | — |
| 2002-02-14 | $12.25 | $22.31 | 22,600 | — | — |
| 2002-02-13 | $12.30 | $22.40 | 6,800 | — | — |
| 2002-02-12 | $12.35 | $22.50 | 2,000 | — | — |
| 2002-02-11 | $12.25 | $22.31 | 1,000 | — | — |
| 2002-02-08 | $11.80 | $21.49 | 45,400 | — | — |
| 2002-02-07 | $12.25 | $22.31 | 68,400 | — | — |
| 2002-02-06 | $12.50 | $22.77 | 105,100 | — | — |
| 2002-02-05 | $12.15 | $22.13 | 13,600 | — | — |
| 2002-02-04 | $12.25 | $22.31 | 1,000 | — | — |
| 2002-02-01 | $12.20 | $22.22 | 5,400 | — | — |
| 2002-01-31 | $12.20 | $22.22 | 39,800 | — | — |
| 2002-01-30 | $12.28 | $22.37 | 300 | — | — |
| 2002-01-29 | $12.05 | $21.95 | 33,700 | — | — |
| 2002-01-28 | $11.95 | $21.77 | 4,000 | — | — |
| 2002-01-25 | $11.95 | $21.77 | 23,300 | — | — |
| 2002-01-24 | $12.00 | $21.86 | 9,300 | — | — |
| 2002-01-23 | $11.85 | $21.58 | 48,200 | — | — |
| 2002-01-22 | $11.96 | $21.79 | 0 | — | — |
| 2002-01-18 | $11.96 | $21.79 | 1,300 | — | — |
| 2002-01-17 | $12.14 | $22.11 | 1,500 | — | — |
| 2002-01-16 | $12.14 | $22.11 | 2,100 | — | — |
| 2002-01-15 | $11.80 | $21.49 | 4,000 | — | — |
| 2002-01-14 | $11.84 | $21.57 | 800 | — | — |
| 2002-01-11 | $11.75 | $21.40 | 5,800 | — | — |
| 2002-01-10 | $11.75 | $21.40 | 200 | — | — |
| 2002-01-09 | $11.84 | $21.57 | 300 | — | — |
| 2002-01-08 | $11.75 | $21.40 | 2,100 | — | — |
| 2002-01-07 | $11.84 | $21.57 | 2,100 | — | — |
| 2002-01-04 | $11.84 | $21.57 | 0 | — | — |
| 2002-01-03 | $11.84 | $21.57 | 2,300 | — | — |
| 2002-01-02 | $11.54 | $21.02 | 1,900 | — | — |