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 | $11.55 | $13.35 | 575,800 | — | — |
| 2002-12-30 | $11.21 | $12.95 | 700,200 | — | — |
| 2002-12-27 | $11.12 | $12.85 | 607,700 | — | — |
| 2002-12-26 | $11.34 | $13.10 | 393,800 | — | — |
| 2002-12-24 | $11.14 | $12.87 | 455,500 | — | — |
| 2002-12-23 | $11.40 | $13.17 | 804,400 | — | — |
| 2002-12-20 | $11.34 | $13.10 | 1,010,800 | — | — |
| 2002-12-19 | $11.42 | $13.20 | 1,465,600 | — | — |
| 2002-12-18 | $11.68 | $13.50 | 903,300 | — | — |
| 2002-12-17 | $11.94 | $13.80 | 492,100 | — | — |
| 2002-12-16 | $12.07 | $13.95 | 429,500 | — | — |
| 2002-12-13 | $11.87 | $13.72 | 421,200 | — | — |
| 2002-12-12 | $12.11 | $13.99 | 721,300 | — | — |
| 2002-12-11 | $11.86 | $13.70 | 293,000 | — | — |
| 2002-12-10 | $12.16 | $14.05 | 475,500 | — | — |
| 2002-12-09 | $11.83 | $13.67 | 843,800 | — | — |
| 2002-12-06 | $12.33 | $14.25 | 884,900 | — | — |
| 2002-12-05 | $12.51 | $14.45 | 1,404,500 | — | — |
| 2002-12-04 | $12.69 | $14.66 | 872,500 | — | — |
| 2002-12-03 | $12.76 | $14.74 | 1,141,900 | — | — |
| 2002-12-02 | $13.00 | $15.02 | 963,700 | — | — |
| 2002-11-29 | $12.82 | $14.81 | 541,900 | — | — |
| 2002-11-27 | $13.08 | $15.11 | 769,600 | — | — |
| 2002-11-26 | $12.64 | $14.60 | 952,300 | — | — |
| 2002-11-25 | $13.08 | $15.11 | 984,100 | — | — |
| 2002-11-22 | $12.89 | $14.89 | 959,300 | — | — |
| 2002-11-21 | $12.72 | $14.70 | 1,071,200 | — | — |
| 2002-11-20 | $12.28 | $14.19 | 759,200 | — | — |
| 2002-11-19 | $12.07 | $13.95 | 1,166,000 | — | — |
| 2002-11-18 | $12.20 | $14.10 | 1,590,800 | — | — |
| 2002-11-15 | $11.68 | $13.50 | 814,300 | — | — |
| 2002-11-14 | $11.35 | $13.11 | 1,785,500 | — | — |
| 2002-11-13 | $10.77 | $12.44 | 677,300 | — | — |
| 2002-11-12 | $10.49 | $12.12 | 269,700 | — | — |
| 2002-11-11 | $10.50 | $12.13 | 580,800 | — | — |
| 2002-11-08 | $10.74 | $12.41 | 556,900 | — | — |
| 2002-11-07 | $10.78 | $12.46 | 952,000 | — | — |
| 2002-11-06 | $10.64 | $12.29 | 796,500 | — | — |
| 2002-11-05 | $10.55 | $12.19 | 1,248,100 | — | — |
| 2002-11-04 | $10.50 | $12.13 | 934,200 | — | — |
| 2002-11-01 | $10.65 | $12.31 | 814,800 | — | — |
| 2002-10-31 | $10.22 | $11.81 | 1,263,600 | — | — |
| 2002-10-30 | $10.06 | $11.62 | 1,452,600 | — | — |
| 2002-10-29 | $10.10 | $11.64 | 1,521,300 | — | — |
| 2002-10-28 | $10.16 | $11.70 | 936,400 | — | — |
| 2002-10-25 | $10.63 | $12.25 | 832,700 | — | — |
| 2002-10-24 | $10.47 | $12.06 | 608,700 | — | — |
| 2002-10-23 | $10.44 | $12.03 | 577,900 | — | — |
| 2002-10-22 | $10.42 | $12.00 | 1,109,600 | — | — |
| 2002-10-21 | $11.00 | $12.67 | 1,329,500 | — | — |
| 2002-10-18 | $10.85 | $12.50 | 1,059,200 | — | — |
| 2002-10-17 | $10.95 | $12.61 | 1,156,300 | — | — |
| 2002-10-16 | $10.87 | $12.52 | 858,100 | — | — |
| 2002-10-15 | $11.00 | $12.67 | 1,383,500 | — | — |
| 2002-10-14 | $10.80 | $12.44 | 546,900 | — | — |
| 2002-10-11 | $10.73 | $12.36 | 1,081,400 | — | — |
| 2002-10-10 | $10.30 | $11.87 | 1,617,100 | — | — |
| 2002-10-09 | $10.63 | $12.25 | 948,400 | — | — |
| 2002-10-08 | $10.87 | $12.52 | 954,600 | — | — |
| 2002-10-07 | $10.89 | $12.55 | 1,069,700 | — | — |
| 2002-10-04 | $11.17 | $12.87 | 1,517,300 | — | — |
| 2002-10-03 | $11.07 | $12.75 | 737,400 | — | — |
| 2002-10-02 | $10.90 | $12.56 | 1,128,100 | — | — |
| 2002-10-01 | $11.35 | $13.08 | 1,108,900 | — | — |
| 2002-09-30 | $11.13 | $12.82 | 1,947,800 | — | — |
| 2002-09-27 | $11.14 | $12.83 | 1,571,800 | — | — |
| 2002-09-26 | $11.68 | $13.46 | 2,145,900 | — | — |
| 2002-09-25 | $12.09 | $13.93 | 556,100 | — | — |
| 2002-09-24 | $11.77 | $13.56 | 919,700 | — | — |
| 2002-09-23 | $11.65 | $13.42 | 596,900 | — | — |
| 2002-09-20 | $11.89 | $13.70 | 589,200 | — | — |
| 2002-09-19 | $11.89 | $13.70 | 467,000 | — | — |
| 2002-09-18 | $12.15 | $14.00 | 537,400 | — | — |
| 2002-09-17 | $12.04 | $13.87 | 628,100 | — | — |
| 2002-09-16 | $12.52 | $14.42 | 437,500 | — | — |
| 2002-09-13 | $12.50 | $14.40 | 475,200 | — | — |
| 2002-09-12 | $12.55 | $14.46 | 709,800 | — | — |
| 2002-09-11 | $12.75 | $14.69 | 562,300 | — | — |
| 2002-09-10 | $12.80 | $14.75 | 861,800 | — | — |
| 2002-09-09 | $12.75 | $14.69 | 1,093,800 | — | — |
| 2002-09-06 | $12.80 | $14.75 | 1,137,500 | — | — |
| 2002-09-05 | $12.88 | $14.84 | 776,000 | — | — |
| 2002-09-04 | $13.21 | $15.22 | 525,600 | — | — |
| 2002-09-03 | $12.87 | $14.83 | 754,200 | — | — |
| 2002-08-30 | $13.15 | $15.15 | 263,700 | — | — |
| 2002-08-29 | $13.31 | $15.33 | 655,400 | — | — |
| 2002-08-28 | $13.21 | $15.22 | 693,900 | — | — |
| 2002-08-27 | $13.24 | $15.25 | 784,400 | — | — |
| 2002-08-26 | $13.27 | $15.29 | 398,900 | — | — |
| 2002-08-23 | $13.46 | $15.51 | 1,408,500 | — | — |
| 2002-08-22 | $13.60 | $15.67 | 682,500 | — | — |
| 2002-08-21 | $13.39 | $15.43 | 1,348,600 | — | — |
| 2002-08-20 | $12.95 | $14.92 | 457,200 | — | — |
| 2002-08-19 | $13.05 | $15.03 | 502,400 | — | — |
| 2002-08-16 | $12.60 | $14.52 | 605,400 | — | — |
| 2002-08-15 | $12.70 | $14.63 | 580,200 | — | — |
| 2002-08-14 | $12.26 | $14.12 | 562,300 | — | — |
| 2002-08-13 | $12.02 | $13.85 | 480,400 | — | — |
| 2002-08-12 | $12.01 | $13.84 | 301,700 | — | — |
| 2002-08-09 | $12.35 | $14.23 | 581,700 | — | — |
| 2002-08-08 | $12.30 | $14.17 | 603,400 | — | — |
| 2002-08-07 | $11.90 | $13.71 | 649,900 | — | — |
| 2002-08-06 | $12.01 | $13.84 | 568,800 | — | — |
| 2002-08-05 | $11.86 | $13.66 | 441,900 | — | — |
| 2002-08-02 | $11.88 | $13.69 | 914,700 | — | — |
| 2002-08-01 | $12.53 | $14.43 | 987,500 | — | — |
| 2002-07-31 | $12.25 | $14.11 | 851,300 | — | — |
| 2002-07-30 | $12.19 | $14.04 | 857,500 | — | — |
| 2002-07-29 | $12.05 | $13.85 | 671,000 | — | — |
| 2002-07-26 | $11.33 | $13.02 | 504,200 | — | — |
| 2002-07-25 | $11.30 | $12.99 | 921,000 | — | — |
| 2002-07-24 | $11.59 | $13.32 | 979,300 | — | — |
| 2002-07-23 | $11.37 | $13.07 | 684,900 | — | — |
| 2002-07-22 | $11.73 | $13.48 | 1,125,900 | — | — |
| 2002-07-19 | $11.69 | $13.43 | 681,000 | — | — |
| 2002-07-18 | $11.84 | $13.61 | 602,900 | — | — |
| 2002-07-17 | $11.93 | $13.71 | 626,700 | — | — |
| 2002-07-16 | $12.21 | $14.03 | 597,700 | — | — |
| 2002-07-15 | $12.74 | $14.64 | 791,800 | — | — |
| 2002-07-12 | $12.60 | $14.48 | 558,000 | — | — |
| 2002-07-11 | $12.55 | $14.42 | 699,200 | — | — |
| 2002-07-10 | $12.85 | $14.77 | 491,100 | — | — |
| 2002-07-09 | $13.15 | $15.11 | 683,000 | — | — |
| 2002-07-08 | $13.51 | $15.53 | 505,400 | — | — |
| 2002-07-05 | $13.74 | $15.79 | 417,600 | — | — |
| 2002-07-03 | $13.01 | $14.95 | 1,152,100 | — | — |
| 2002-07-02 | $13.08 | $15.03 | 736,800 | — | — |
| 2002-07-01 | $13.43 | $15.43 | 904,300 | — | — |
| 2002-06-28 | $13.56 | $15.58 | 584,300 | — | — |
| 2002-06-27 | $14.50 | $16.66 | 928,300 | — | — |
| 2002-06-26 | $14.14 | $16.25 | 623,400 | — | — |
| 2002-06-25 | $14.39 | $16.54 | 472,200 | — | — |
| 2002-06-24 | $14.65 | $16.84 | 358,800 | — | — |
| 2002-06-21 | $14.91 | $17.13 | 840,200 | — | — |
| 2002-06-20 | $14.89 | $17.11 | 723,400 | — | — |
| 2002-06-19 | $15.00 | $17.24 | 923,300 | — | — |
| 2002-06-18 | $14.87 | $17.09 | 793,000 | — | — |
| 2002-06-17 | $14.75 | $16.95 | 926,600 | — | — |
| 2002-06-14 | $14.25 | $16.38 | 1,352,000 | — | — |
| 2002-06-13 | $14.12 | $16.23 | 474,400 | — | — |
| 2002-06-12 | $14.30 | $16.43 | 547,500 | — | — |
| 2002-06-11 | $14.70 | $16.89 | 637,000 | — | — |
| 2002-06-10 | $14.60 | $16.78 | 354,900 | — | — |
| 2002-06-07 | $14.62 | $16.80 | 612,100 | — | — |
| 2002-06-06 | $14.11 | $16.21 | 1,287,400 | — | — |
| 2002-06-05 | $14.44 | $16.59 | 1,432,100 | — | — |
| 2002-06-04 | $14.87 | $17.09 | 1,240,800 | — | — |
| 2002-06-03 | $15.10 | $17.35 | 846,100 | — | — |
| 2002-05-31 | $15.30 | $17.58 | 591,500 | — | — |
| 2002-05-30 | $15.21 | $17.48 | 721,000 | — | — |
| 2002-05-29 | $15.30 | $17.58 | 973,200 | — | — |
| 2002-05-28 | $15.18 | $17.44 | 666,900 | — | — |
| 2002-05-24 | $15.86 | $18.23 | 546,300 | — | — |
| 2002-05-23 | $15.27 | $17.55 | 786,100 | — | — |
| 2002-05-22 | $15.33 | $17.62 | 1,228,700 | — | — |
| 2002-05-21 | $15.11 | $17.36 | 637,600 | — | — |
| 2002-05-20 | $15.20 | $17.47 | 740,500 | — | — |
| 2002-05-17 | $15.05 | $17.29 | 1,340,800 | — | — |
| 2002-05-16 | $15.28 | $17.56 | 1,244,200 | — | — |
| 2002-05-15 | $15.35 | $17.64 | 1,096,200 | — | — |
| 2002-05-14 | $15.83 | $18.19 | 307,700 | — | — |
| 2002-05-13 | $15.85 | $18.21 | 396,300 | — | — |
| 2002-05-10 | $15.75 | $18.10 | 687,800 | — | — |
| 2002-05-09 | $15.92 | $18.29 | 882,900 | — | — |
| 2002-05-08 | $16.34 | $18.78 | 406,000 | — | — |
| 2002-05-07 | $15.81 | $18.17 | 488,600 | — | — |
| 2002-05-06 | $15.93 | $18.31 | 432,100 | — | — |
| 2002-05-03 | $16.25 | $18.67 | 769,400 | — | — |
| 2002-05-02 | $16.31 | $18.74 | 556,900 | — | — |
| 2002-05-01 | $16.60 | $19.08 | 1,173,400 | — | — |
| 2002-04-30 | $15.98 | $18.36 | 637,300 | — | — |
| 2002-04-29 | $15.99 | $18.37 | 638,200 | — | — |
| 2002-04-26 | $16.20 | $18.58 | 309,100 | — | — |
| 2002-04-25 | $16.65 | $19.10 | 788,000 | — | — |
| 2002-04-24 | $16.21 | $18.59 | 611,400 | — | — |
| 2002-04-23 | $16.48 | $18.90 | 708,100 | — | — |
| 2002-04-22 | $16.45 | $18.87 | 722,400 | — | — |
| 2002-04-19 | $16.65 | $19.10 | 488,400 | — | — |
| 2002-04-18 | $16.52 | $18.95 | 509,600 | — | — |
| 2002-04-17 | $16.14 | $18.51 | 587,800 | — | — |
| 2002-04-16 | $16.19 | $18.57 | 386,800 | — | — |
| 2002-04-15 | $16.32 | $18.72 | 623,900 | — | — |
| 2002-04-12 | $16.50 | $18.93 | 445,900 | — | — |
| 2002-04-11 | $16.27 | $18.66 | 431,500 | — | — |
| 2002-04-10 | $16.45 | $18.87 | 522,900 | — | — |
| 2002-04-09 | $16.16 | $18.54 | 432,000 | — | — |
| 2002-04-08 | $15.67 | $17.97 | 344,800 | — | — |
| 2002-04-05 | $15.60 | $17.89 | 280,900 | — | — |
| 2002-04-04 | $15.34 | $17.60 | 464,700 | — | — |
| 2002-04-03 | $15.43 | $17.70 | 621,200 | — | — |
| 2002-04-02 | $15.66 | $17.96 | 528,400 | — | — |
| 2002-04-01 | $15.91 | $18.25 | 533,000 | — | — |
| 2002-03-28 | $15.82 | $18.15 | 597,000 | — | — |
| 2002-03-27 | $15.64 | $17.94 | 456,600 | — | — |
| 2002-03-26 | $15.54 | $17.82 | 826,100 | — | — |
| 2002-03-25 | $15.55 | $17.84 | 298,800 | — | — |
| 2002-03-22 | $15.64 | $17.94 | 426,000 | — | — |
| 2002-03-21 | $15.75 | $18.07 | 498,200 | — | — |
| 2002-03-20 | $15.88 | $18.21 | 947,600 | — | — |
| 2002-03-19 | $15.91 | $18.25 | 1,074,000 | — | — |
| 2002-03-18 | $15.45 | $17.72 | 1,457,300 | — | — |
| 2002-03-15 | $15.60 | $17.89 | 1,019,600 | — | — |
| 2002-03-14 | $15.25 | $17.49 | 546,900 | — | — |
| 2002-03-13 | $15.38 | $17.64 | 898,700 | — | — |
| 2002-03-12 | $15.35 | $17.61 | 1,771,900 | — | — |
| 2002-03-11 | $15.24 | $17.48 | 1,210,900 | — | — |
| 2002-03-08 | $15.03 | $17.24 | 336,400 | — | — |
| 2002-03-07 | $14.99 | $17.19 | 725,500 | — | — |
| 2002-03-06 | $15.06 | $17.27 | 1,330,500 | — | — |
| 2002-03-05 | $14.75 | $16.92 | 756,100 | — | — |
| 2002-03-04 | $14.60 | $16.75 | 1,474,100 | — | — |
| 2002-03-01 | $14.48 | $16.61 | 903,500 | — | — |
| 2002-02-28 | $14.31 | $16.41 | 1,207,300 | — | — |
| 2002-02-27 | $14.23 | $16.32 | 1,328,200 | — | — |
| 2002-02-26 | $13.80 | $15.83 | 2,014,200 | — | — |
| 2002-02-25 | $13.52 | $15.51 | 980,900 | — | — |
| 2002-02-22 | $13.52 | $15.51 | 1,345,700 | — | — |
| 2002-02-21 | $13.44 | $15.42 | 2,029,400 | — | — |
| 2002-02-20 | $13.24 | $15.19 | 720,600 | — | — |
| 2002-02-19 | $13.14 | $15.07 | 612,000 | — | — |
| 2002-02-15 | $13.20 | $15.14 | 1,308,700 | — | — |
| 2002-02-14 | $13.50 | $15.48 | 3,245,900 | — | — |
| 2002-02-13 | $13.25 | $15.20 | 1,479,100 | — | — |
| 2002-02-12 | $13.59 | $15.59 | 1,841,400 | — | — |
| 2002-02-11 | $13.60 | $15.60 | 1,713,300 | — | — |
| 2002-02-08 | $13.55 | $15.54 | 3,546,200 | — | — |
| 2002-02-07 | $14.35 | $16.46 | 5,848,200 | — | — |
| 2002-02-06 | $15.39 | $17.65 | 1,539,600 | — | — |
| 2002-02-05 | $15.50 | $17.78 | 1,362,400 | — | — |
| 2002-02-04 | $16.01 | $18.36 | 431,500 | — | — |
| 2002-02-01 | $16.42 | $18.83 | 702,000 | — | — |
| 2002-01-31 | $16.50 | $18.93 | 427,000 | — | — |
| 2002-01-30 | $16.47 | $18.89 | 1,232,300 | — | — |
| 2002-01-29 | $15.98 | $18.30 | 1,268,100 | — | — |
| 2002-01-28 | $16.36 | $18.73 | 794,600 | — | — |
| 2002-01-25 | $16.34 | $18.71 | 769,400 | — | — |
| 2002-01-24 | $16.75 | $19.18 | 353,300 | — | — |
| 2002-01-23 | $16.67 | $19.09 | 400,300 | — | — |
| 2002-01-22 | $16.61 | $19.02 | 309,400 | — | — |
| 2002-01-18 | $16.45 | $18.83 | 1,474,900 | — | — |
| 2002-01-17 | $16.86 | $19.30 | 567,200 | — | — |
| 2002-01-16 | $16.76 | $19.19 | 267,400 | — | — |
| 2002-01-15 | $16.77 | $19.20 | 693,500 | — | — |
| 2002-01-14 | $16.69 | $19.11 | 767,100 | — | — |
| 2002-01-11 | $16.80 | $19.23 | 983,500 | — | — |
| 2002-01-10 | $16.97 | $19.43 | 917,600 | — | — |
| 2002-01-09 | $16.81 | $19.25 | 1,249,000 | — | — |
| 2002-01-08 | $16.88 | $19.33 | 1,224,300 | — | — |
| 2002-01-07 | $16.30 | $18.66 | 1,283,400 | — | — |
| 2002-01-04 | $16.50 | $18.89 | 3,345,300 | — | — |
| 2002-01-03 | $16.28 | $18.64 | 782,900 | — | — |
| 2002-01-02 | $16.20 | $18.55 | 747,500 | — | — |