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
- 1986-05-27 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 | $14.00 | $20.26 | 5,200 |
| 2002-12-30 | $13.29 | $19.23 | 2,700 |
| 2002-12-27 | $13.40 | $19.39 | 0 |
| 2002-12-26 | $13.40 | $19.39 | 200 |
| 2002-12-24 | $13.40 | $19.39 | 600 |
| 2002-12-23 | $13.00 | $18.81 | 3,100 |
| 2002-12-20 | $13.70 | $19.83 | 800 |
| 2002-12-19 | $13.00 | $18.81 | 1,600 |
| 2002-12-18 | $13.51 | $19.55 | 500 |
| 2002-12-17 | $13.37 | $19.35 | 1,000 |
| 2002-12-16 | $13.37 | $19.35 | 400 |
| 2002-12-13 | $13.10 | $18.96 | 1,300 |
| 2002-12-12 | $13.30 | $19.25 | 500 |
| 2002-12-11 | $13.24 | $19.16 | 700 |
| 2002-12-10 | $13.20 | $19.10 | 2,300 |
| 2002-12-09 | $12.51 | $18.10 | 500 |
| 2002-12-06 | $12.80 | $18.52 | 300 |
| 2002-12-05 | $12.55 | $18.16 | 1,000 |
| 2002-12-04 | $13.26 | $19.19 | 600 |
| 2002-12-03 | $12.75 | $18.45 | 400 |
| 2002-12-02 | $13.33 | $19.29 | 0 |
| 2002-11-29 | $13.33 | $19.29 | 100 |
| 2002-11-27 | $13.20 | $19.10 | 2,000 |
| 2002-11-26 | $13.21 | $19.12 | 300 |
| 2002-11-25 | $13.11 | $18.97 | 1,200 |
| 2002-11-22 | $13.60 | $19.68 | 1,300 |
| 2002-11-21 | $13.20 | $19.10 | 900 |
| 2002-11-20 | $13.07 | $18.91 | 1,100 |
| 2002-11-19 | $12.51 | $18.10 | 0 |
| 2002-11-18 | $12.51 | $18.10 | 200 |
| 2002-11-15 | $12.40 | $17.94 | 100 |
| 2002-11-14 | $12.50 | $18.09 | 900 |
| 2002-11-13 | $11.37 | $16.45 | 100 |
| 2002-11-12 | $11.22 | $16.24 | 2,000 |
| 2002-11-11 | $11.00 | $15.92 | 1,900 |
| 2002-11-08 | $12.00 | $17.37 | 200 |
| 2002-11-07 | $12.10 | $17.51 | 900 |
| 2002-11-06 | $12.99 | $18.80 | 1,700 |
| 2002-11-05 | $12.45 | $17.94 | 900 |
| 2002-11-04 | $12.98 | $18.70 | 400 |
| 2002-11-01 | $12.79 | $18.43 | 1,200 |
| 2002-10-31 | $12.75 | $18.37 | 1,100 |
| 2002-10-30 | $12.51 | $18.03 | 2,700 |
| 2002-10-29 | $13.19 | $19.01 | 2,300 |
| 2002-10-28 | $12.26 | $17.67 | 4,400 |
| 2002-10-25 | $13.70 | $19.74 | 1,900 |
| 2002-10-24 | $11.85 | $17.08 | 500 |
| 2002-10-23 | $11.75 | $16.93 | 900 |
| 2002-10-22 | $11.10 | $15.99 | 800 |
| 2002-10-21 | $11.50 | $16.57 | 500 |
| 2002-10-18 | $11.03 | $15.89 | 0 |
| 2002-10-17 | $11.03 | $15.89 | 3,700 |
| 2002-10-16 | $10.40 | $14.99 | 500 |
| 2002-10-15 | $10.57 | $15.23 | 1,400 |
| 2002-10-14 | $10.20 | $14.70 | 0 |
| 2002-10-11 | $10.20 | $14.70 | 800 |
| 2002-10-10 | $10.05 | $14.48 | 700 |
| 2002-10-09 | $10.06 | $14.50 | 2,100 |
| 2002-10-08 | $10.55 | $15.20 | 0 |
| 2002-10-07 | $10.55 | $15.20 | 100 |
| 2002-10-04 | $11.12 | $16.02 | 500 |
| 2002-10-03 | $11.70 | $16.86 | 600 |
| 2002-10-02 | $12.26 | $17.67 | 0 |
| 2002-10-01 | $12.26 | $17.67 | 100 |
| 2002-09-30 | $12.20 | $17.58 | 1,200 |
| 2002-09-27 | $12.52 | $18.04 | 200 |
| 2002-09-26 | $12.70 | $18.30 | 200 |
| 2002-09-25 | $12.45 | $17.94 | 0 |
| 2002-09-24 | $12.45 | $17.94 | 500 |
| 2002-09-23 | $12.69 | $18.29 | 1,400 |
| 2002-09-20 | $12.86 | $18.53 | 1,900 |
| 2002-09-19 | $12.75 | $18.37 | 400 |
| 2002-09-18 | $12.80 | $18.44 | 400 |
| 2002-09-17 | $13.19 | $19.01 | 800 |
| 2002-09-16 | $13.60 | $19.60 | 500 |
| 2002-09-13 | $13.30 | $19.16 | 200 |
| 2002-09-12 | $13.14 | $18.93 | 1,900 |
| 2002-09-11 | $13.70 | $19.74 | 1,100 |
| 2002-09-10 | $13.50 | $19.45 | 2,100 |
| 2002-09-09 | $14.06 | $20.26 | 2,000 |
| 2002-09-06 | $13.44 | $19.37 | 3,200 |
| 2002-09-05 | $13.60 | $19.60 | 5,300 |
| 2002-09-04 | $12.63 | $18.20 | 3,200 |
| 2002-09-03 | $12.62 | $18.18 | 800 |
| 2002-08-30 | $12.93 | $18.63 | 1,300 |
| 2002-08-29 | $12.36 | $17.81 | 2,400 |
| 2002-08-28 | $12.70 | $18.30 | 3,300 |
| 2002-08-27 | $13.40 | $19.31 | 0 |
| 2002-08-26 | $13.40 | $19.31 | 100 |
| 2002-08-23 | $13.41 | $19.32 | 500 |
| 2002-08-22 | $13.60 | $19.60 | 800 |
| 2002-08-21 | $13.72 | $19.77 | 1,800 |
| 2002-08-20 | $14.00 | $20.17 | 3,000 |
| 2002-08-19 | $13.45 | $19.38 | 1,700 |
| 2002-08-16 | $13.00 | $18.73 | 300 |
| 2002-08-15 | $13.15 | $18.95 | 300 |
| 2002-08-14 | $13.20 | $19.02 | 2,100 |
| 2002-08-13 | $13.05 | $18.80 | 5,400 |
| 2002-08-12 | $12.32 | $17.75 | 10,800 |
| 2002-08-09 | $12.00 | $17.29 | 6,100 |
| 2002-08-08 | $11.91 | $17.16 | 10,200 |
| 2002-08-07 | $12.84 | $18.50 | 0 |
| 2002-08-06 | $12.84 | $18.50 | 200 |
| 2002-08-05 | $13.00 | $18.66 | 0 |
| 2002-08-02 | $13.00 | $18.66 | 100 |
| 2002-08-01 | $13.80 | $19.80 | 0 |
| 2002-07-31 | $13.80 | $19.80 | 0 |
| 2002-07-30 | $13.80 | $19.80 | 300 |
| 2002-07-29 | $13.75 | $19.73 | 3,800 |
| 2002-07-26 | $15.75 | $22.60 | 0 |
| 2002-07-25 | $15.75 | $22.60 | 0 |
| 2002-07-24 | $15.75 | $22.60 | 0 |
| 2002-07-23 | $15.75 | $22.60 | 0 |
| 2002-07-22 | $15.75 | $22.60 | 0 |
| 2002-07-19 | $15.75 | $22.60 | 0 |
| 2002-07-18 | $15.75 | $22.60 | 0 |
| 2002-07-17 | $15.75 | $22.60 | 0 |
| 2002-07-16 | $15.75 | $22.60 | 0 |
| 2002-07-15 | $15.75 | $22.60 | 0 |
| 2002-07-12 | $15.75 | $22.60 | 500 |
| 2002-07-11 | $16.20 | $23.25 | 2,600 |
| 2002-07-10 | $16.94 | $24.31 | 6,100 |
| 2002-07-09 | $18.10 | $25.97 | 700 |
| 2002-07-08 | $18.55 | $26.62 | 200 |
| 2002-07-05 | $18.65 | $26.76 | 2,300 |
| 2002-07-03 | $18.00 | $25.83 | 1,500 |
| 2002-07-02 | $18.15 | $26.05 | 1,800 |
| 2002-07-01 | $18.95 | $27.19 | 1,400 |
| 2002-06-28 | $19.55 | $28.06 | 4,900 |
| 2002-06-27 | $18.85 | $27.05 | 0 |
| 2002-06-26 | $18.85 | $27.05 | 300 |
| 2002-06-25 | $19.00 | $27.27 | 10,700 |
| 2002-06-24 | $19.30 | $27.70 | 800 |
| 2002-06-21 | $18.90 | $27.12 | 1,600 |
| 2002-06-20 | $19.10 | $27.41 | 400 |
| 2002-06-19 | $18.90 | $27.12 | 0 |
| 2002-06-18 | $18.90 | $27.12 | 0 |
| 2002-06-17 | $18.90 | $27.12 | 200 |
| 2002-06-14 | $18.85 | $27.05 | 1,500 |
| 2002-06-13 | $18.95 | $27.19 | 4,300 |
| 2002-06-12 | $18.50 | $26.55 | 6,700 |
| 2002-06-11 | $16.70 | $23.97 | 1,600 |
| 2002-06-10 | $17.10 | $24.54 | 600 |
| 2002-06-07 | $17.10 | $24.54 | 300 |
| 2002-06-06 | $17.04 | $24.45 | 1,000 |
| 2002-06-05 | $17.50 | $25.11 | 1,000 |
| 2002-06-04 | $17.77 | $25.50 | 900 |
| 2002-06-03 | $17.44 | $25.03 | 1,500 |
| 2002-05-31 | $18.25 | $26.19 | 1,900 |
| 2002-05-30 | $18.00 | $25.83 | 1,200 |
| 2002-05-29 | $17.50 | $25.11 | 0 |
| 2002-05-28 | $17.50 | $25.11 | 400 |
| 2002-05-24 | $17.75 | $25.47 | 900 |
| 2002-05-23 | $17.86 | $25.63 | 600 |
| 2002-05-22 | $18.20 | $26.12 | 0 |
| 2002-05-21 | $18.20 | $26.12 | 200 |
| 2002-05-20 | $18.30 | $26.26 | 500 |
| 2002-05-17 | $18.10 | $25.90 | 200 |
| 2002-05-16 | $18.00 | $25.76 | 0 |
| 2002-05-15 | $18.00 | $25.76 | 0 |
| 2002-05-14 | $18.00 | $25.76 | 800 |
| 2002-05-13 | $18.00 | $25.76 | 800 |
| 2002-05-10 | $18.00 | $25.76 | 1,900 |
| 2002-05-09 | $19.00 | $27.19 | 300 |
| 2002-05-08 | $19.10 | $27.33 | 600 |
| 2002-05-07 | $19.12 | $27.36 | 200 |
| 2002-05-06 | $19.10 | $27.33 | 0 |
| 2002-05-03 | $19.10 | $27.33 | 200 |
| 2002-05-02 | $19.15 | $27.41 | 1,000 |
| 2002-05-01 | $19.10 | $27.33 | 1,500 |
| 2002-04-30 | $18.75 | $26.83 | 900 |
| 2002-04-29 | $18.80 | $26.90 | 0 |
| 2002-04-26 | $18.80 | $26.90 | 0 |
| 2002-04-25 | $18.80 | $26.90 | 0 |
| 2002-04-24 | $18.80 | $26.90 | 800 |
| 2002-04-23 | $19.25 | $27.55 | 0 |
| 2002-04-22 | $19.25 | $27.55 | 0 |
| 2002-04-19 | $19.25 | $27.55 | 1,400 |
| 2002-04-18 | $19.35 | $27.69 | 100 |
| 2002-04-17 | $19.30 | $27.62 | 200 |
| 2002-04-16 | $19.15 | $27.41 | 0 |
| 2002-04-15 | $19.15 | $27.41 | 900 |
| 2002-04-12 | $18.90 | $27.05 | 200 |
| 2002-04-11 | $18.85 | $26.98 | 0 |
| 2002-04-10 | $18.85 | $26.98 | 800 |
| 2002-04-09 | $19.00 | $27.19 | 400 |
| 2002-04-08 | $18.53 | $26.52 | 1,800 |
| 2002-04-05 | $18.10 | $25.90 | 700 |
| 2002-04-04 | $17.73 | $25.37 | 600 |
| 2002-04-03 | $17.60 | $25.19 | 0 |
| 2002-04-02 | $17.60 | $25.19 | 700 |
| 2002-04-01 | $17.30 | $24.76 | 0 |
| 2002-03-28 | $17.30 | $24.76 | 1,000 |
| 2002-03-27 | $17.70 | $25.33 | 0 |
| 2002-03-26 | $17.70 | $25.33 | 400 |
| 2002-03-25 | $17.76 | $25.42 | 2,300 |
| 2002-03-22 | $19.00 | $27.19 | 0 |
| 2002-03-21 | $19.00 | $27.19 | 400 |
| 2002-03-20 | $19.40 | $27.76 | 0 |
| 2002-03-19 | $19.40 | $27.76 | 300 |
| 2002-03-18 | $19.50 | $27.91 | 0 |
| 2002-03-15 | $19.50 | $27.91 | 2,400 |
| 2002-03-14 | $20.00 | $28.62 | 200 |
| 2002-03-13 | $20.10 | $28.77 | 0 |
| 2002-03-12 | $20.10 | $28.77 | 900 |
| 2002-03-11 | $20.40 | $29.19 | 800 |
| 2002-03-08 | $20.00 | $28.62 | 100 |
| 2002-03-07 | $19.90 | $28.48 | 0 |
| 2002-03-06 | $19.90 | $28.48 | 1,600 |
| 2002-03-05 | $20.38 | $29.17 | 1,700 |
| 2002-03-04 | $21.25 | $30.41 | 4,400 |
| 2002-03-01 | $20.10 | $28.77 | 600 |
| 2002-02-28 | $19.80 | $28.34 | 300 |
| 2002-02-27 | $19.80 | $28.34 | 800 |
| 2002-02-26 | $19.40 | $27.76 | 400 |
| 2002-02-25 | $19.10 | $27.33 | 700 |
| 2002-02-22 | $18.59 | $26.60 | 700 |
| 2002-02-21 | $18.75 | $26.83 | 2,100 |
| 2002-02-20 | $18.75 | $26.83 | 1,100 |
| 2002-02-19 | $18.25 | $26.12 | 300 |
| 2002-02-15 | $18.30 | $26.19 | 200 |
| 2002-02-14 | $18.20 | $26.05 | 2,800 |
| 2002-02-13 | $18.25 | $26.12 | 900 |
| 2002-02-12 | $17.85 | $25.55 | 300 |
| 2002-02-11 | $17.70 | $25.33 | 700 |
| 2002-02-08 | $17.70 | $25.33 | 900 |
| 2002-02-07 | $17.40 | $24.90 | 1,000 |
| 2002-02-06 | $17.60 | $25.12 | 100 |
| 2002-02-05 | $17.70 | $25.26 | 400 |
| 2002-02-04 | $17.55 | $25.04 | 1,800 |
| 2002-02-01 | $17.70 | $25.26 | 1,800 |
| 2002-01-31 | $17.50 | $24.97 | 15,300 |
| 2002-01-30 | $16.91 | $24.13 | 20,200 |
| 2002-01-29 | $16.85 | $24.05 | 0 |
| 2002-01-28 | $16.85 | $24.05 | 11,200 |
| 2002-01-25 | $16.60 | $23.69 | 700 |
| 2002-01-24 | $16.75 | $23.90 | 1,800 |
| 2002-01-23 | $16.70 | $23.83 | 8,600 |
| 2002-01-22 | $16.60 | $23.69 | 0 |
| 2002-01-18 | $16.60 | $23.69 | 500 |
| 2002-01-17 | $16.60 | $23.69 | 400 |
| 2002-01-16 | $16.70 | $23.83 | 200 |
| 2002-01-15 | $16.75 | $23.90 | 600 |
| 2002-01-14 | $17.05 | $24.33 | 900 |
| 2002-01-11 | $17.35 | $24.76 | 400 |
| 2002-01-10 | $17.15 | $24.47 | 1,100 |
| 2002-01-09 | $17.50 | $24.97 | 1,800 |
| 2002-01-08 | $17.10 | $24.40 | 700 |
| 2002-01-07 | $16.85 | $24.05 | 300 |
| 2002-01-04 | $16.70 | $23.83 | 1,400 |
| 2002-01-03 | $16.20 | $23.12 | 500 |
| 2002-01-02 | $16.00 | $22.83 | 500 |