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 | $13.90 | $20.80 | 249,600 | — | — |
| 2002-12-30 | $13.35 | $19.98 | 107,300 | — | — |
| 2002-12-27 | $13.09 | $19.59 | 45,800 | — | — |
| 2002-12-26 | $13.28 | $19.88 | 209,100 | — | — |
| 2002-12-24 | $13.45 | $20.13 | 152,000 | — | — |
| 2002-12-23 | $12.39 | $18.54 | 284,600 | — | — |
| 2002-12-20 | $13.65 | $20.43 | 155,100 | — | — |
| 2002-12-19 | $12.90 | $19.31 | 188,300 | — | — |
| 2002-12-18 | $13.50 | $20.21 | 111,600 | — | — |
| 2002-12-17 | $13.38 | $20.03 | 204,600 | — | — |
| 2002-12-16 | $13.90 | $20.80 | 130,400 | — | — |
| 2002-12-13 | $12.78 | $19.13 | 65,100 | — | — |
| 2002-12-12 | $13.43 | $20.10 | 40,800 | — | — |
| 2002-12-11 | $13.19 | $19.74 | 26,900 | — | — |
| 2002-12-10 | $13.15 | $19.68 | 195,400 | — | — |
| 2002-12-09 | $12.85 | $19.23 | 177,600 | — | — |
| 2002-12-06 | $12.71 | $19.02 | 93,300 | — | — |
| 2002-12-05 | $12.45 | $18.63 | 261,200 | — | — |
| 2002-12-04 | $13.13 | $19.65 | 124,700 | — | — |
| 2002-12-03 | $12.48 | $18.68 | 137,100 | — | — |
| 2002-12-02 | $13.20 | $19.76 | 85,400 | — | — |
| 2002-11-29 | $13.00 | $19.46 | 68,000 | — | — |
| 2002-11-27 | $13.35 | $19.98 | 118,700 | — | — |
| 2002-11-26 | $13.28 | $19.88 | 118,600 | — | — |
| 2002-11-25 | $13.36 | $20.00 | 133,400 | — | — |
| 2002-11-22 | $13.60 | $20.36 | 96,500 | — | — |
| 2002-11-21 | $13.05 | $19.53 | 94,600 | — | — |
| 2002-11-20 | $13.41 | $20.07 | 76,100 | — | — |
| 2002-11-19 | $12.52 | $18.74 | 63,600 | — | — |
| 2002-11-18 | $12.52 | $18.74 | 63,100 | — | — |
| 2002-11-15 | $12.31 | $18.42 | 34,700 | — | — |
| 2002-11-14 | $12.60 | $18.86 | 70,100 | — | — |
| 2002-11-13 | $11.50 | $17.21 | 156,900 | — | — |
| 2002-11-12 | $11.49 | $17.20 | 106,700 | — | — |
| 2002-11-11 | $10.80 | $16.16 | 209,900 | — | — |
| 2002-11-08 | $11.95 | $17.89 | 56,300 | — | — |
| 2002-11-07 | $11.99 | $17.95 | 117,300 | — | — |
| 2002-11-06 | $12.97 | $19.41 | 136,800 | — | — |
| 2002-11-05 | $12.55 | $18.70 | 137,000 | — | — |
| 2002-11-04 | $12.88 | $19.19 | 92,600 | — | — |
| 2002-11-01 | $12.90 | $19.22 | 48,000 | — | — |
| 2002-10-31 | $12.84 | $19.13 | 178,600 | — | — |
| 2002-10-30 | $12.38 | $18.44 | 166,800 | — | — |
| 2002-10-29 | $12.90 | $19.22 | 98,700 | — | — |
| 2002-10-28 | $12.28 | $18.29 | 162,200 | — | — |
| 2002-10-25 | $13.70 | $20.41 | 88,000 | — | — |
| 2002-10-24 | $11.75 | $17.51 | 113,900 | — | — |
| 2002-10-23 | $11.99 | $17.86 | 57,700 | — | — |
| 2002-10-22 | $11.04 | $16.45 | 34,000 | — | — |
| 2002-10-21 | $11.71 | $17.45 | 59,700 | — | — |
| 2002-10-18 | $11.00 | $16.39 | 82,800 | — | — |
| 2002-10-17 | $11.37 | $16.94 | 107,600 | — | — |
| 2002-10-16 | $10.15 | $15.12 | 51,200 | — | — |
| 2002-10-15 | $10.40 | $15.49 | 200,800 | — | — |
| 2002-10-14 | $9.93 | $14.79 | 35,600 | — | — |
| 2002-10-11 | $10.10 | $15.05 | 200,600 | — | — |
| 2002-10-10 | $10.03 | $14.94 | 141,900 | — | — |
| 2002-10-09 | $9.57 | $14.26 | 129,500 | — | — |
| 2002-10-08 | $10.40 | $15.49 | 124,200 | — | — |
| 2002-10-07 | $10.33 | $15.39 | 71,500 | — | — |
| 2002-10-04 | $11.15 | $16.61 | 59,500 | — | — |
| 2002-10-03 | $11.40 | $16.98 | 52,500 | — | — |
| 2002-10-02 | $11.88 | $17.70 | 102,100 | — | — |
| 2002-10-01 | $12.32 | $18.35 | 56,000 | — | — |
| 2002-09-30 | $12.50 | $18.62 | 88,200 | — | — |
| 2002-09-27 | $12.17 | $18.13 | 65,600 | — | — |
| 2002-09-26 | $12.88 | $19.19 | 63,000 | — | — |
| 2002-09-25 | $12.55 | $18.70 | 77,200 | — | — |
| 2002-09-24 | $12.20 | $18.18 | 19,000 | — | — |
| 2002-09-23 | $12.65 | $18.85 | 77,400 | — | — |
| 2002-09-20 | $12.82 | $19.10 | 104,300 | — | — |
| 2002-09-19 | $12.62 | $18.80 | 105,500 | — | — |
| 2002-09-18 | $13.10 | $19.52 | 52,300 | — | — |
| 2002-09-17 | $13.05 | $19.44 | 42,000 | — | — |
| 2002-09-16 | $13.71 | $20.43 | 30,000 | — | — |
| 2002-09-13 | $13.47 | $20.07 | 42,400 | — | — |
| 2002-09-12 | $13.09 | $19.50 | 131,400 | — | — |
| 2002-09-11 | $13.70 | $20.41 | 37,200 | — | — |
| 2002-09-10 | $13.71 | $20.43 | 71,100 | — | — |
| 2002-09-09 | $14.02 | $20.89 | 106,800 | — | — |
| 2002-09-06 | $13.31 | $19.83 | 115,300 | — | — |
| 2002-09-05 | $13.56 | $20.20 | 141,000 | — | — |
| 2002-09-04 | $12.90 | $19.22 | 70,700 | — | — |
| 2002-09-03 | $12.65 | $18.85 | 84,000 | — | — |
| 2002-08-30 | $12.90 | $19.22 | 262,100 | — | — |
| 2002-08-29 | $12.50 | $18.62 | 155,200 | — | — |
| 2002-08-28 | $12.80 | $19.07 | 181,500 | — | — |
| 2002-08-27 | $13.35 | $19.89 | 106,100 | — | — |
| 2002-08-26 | $13.47 | $20.07 | 46,300 | — | — |
| 2002-08-23 | $13.35 | $19.89 | 49,100 | — | — |
| 2002-08-22 | $13.64 | $20.32 | 100,900 | — | — |
| 2002-08-21 | $13.65 | $20.34 | 161,000 | — | — |
| 2002-08-20 | $14.12 | $21.04 | 49,400 | — | — |
| 2002-08-19 | $13.42 | $19.99 | 78,600 | — | — |
| 2002-08-16 | $12.95 | $19.29 | 26,500 | — | — |
| 2002-08-15 | $12.95 | $19.29 | 53,800 | — | — |
| 2002-08-14 | $13.30 | $19.81 | 42,600 | — | — |
| 2002-08-13 | $12.90 | $19.22 | 84,700 | — | — |
| 2002-08-12 | $12.45 | $18.55 | 98,700 | — | — |
| 2002-08-09 | $12.12 | $18.06 | 36,100 | — | — |
| 2002-08-08 | $11.50 | $17.13 | 61,900 | — | — |
| 2002-08-07 | $11.69 | $17.42 | 51,300 | — | — |
| 2002-08-06 | $12.00 | $17.88 | 55,900 | — | — |
| 2002-08-05 | $11.92 | $17.67 | 39,200 | — | — |
| 2002-08-02 | $11.99 | $17.78 | 38,900 | — | — |
| 2002-08-01 | $12.89 | $19.11 | 87,200 | — | — |
| 2002-07-31 | $13.15 | $19.50 | 107,100 | — | — |
| 2002-07-30 | $13.57 | $20.12 | 63,200 | — | — |
| 2002-07-29 | $13.30 | $19.72 | 108,100 | — | — |
| 2002-07-26 | $12.85 | $19.05 | 135,400 | — | — |
| 2002-07-25 | $12.10 | $17.94 | 154,000 | — | — |
| 2002-07-24 | $11.95 | $17.72 | 332,100 | — | — |
| 2002-07-23 | $11.60 | $17.20 | 79,500 | — | — |
| 2002-07-22 | $12.35 | $18.31 | 82,200 | — | — |
| 2002-07-19 | $12.60 | $18.68 | 68,200 | — | — |
| 2002-07-18 | $13.40 | $19.87 | 53,900 | — | — |
| 2002-07-17 | $13.55 | $20.09 | 149,900 | — | — |
| 2002-07-16 | $13.78 | $20.43 | 148,800 | — | — |
| 2002-07-15 | $14.38 | $21.32 | 114,800 | — | — |
| 2002-07-12 | $15.25 | $22.61 | 87,800 | — | — |
| 2002-07-11 | $16.06 | $23.81 | 189,100 | — | — |
| 2002-07-10 | $16.90 | $25.06 | 247,300 | — | — |
| 2002-07-09 | $17.98 | $26.66 | 58,600 | — | — |
| 2002-07-08 | $18.35 | $27.21 | 44,500 | — | — |
| 2002-07-05 | $18.75 | $27.80 | 28,000 | — | — |
| 2002-07-03 | $18.15 | $26.91 | 79,800 | — | — |
| 2002-07-02 | $18.09 | $26.82 | 180,800 | — | — |
| 2002-07-01 | $18.80 | $27.87 | 86,800 | — | — |
| 2002-06-28 | $19.75 | $29.28 | 174,800 | — | — |
| 2002-06-27 | $19.30 | $28.61 | 73,500 | — | — |
| 2002-06-26 | $18.84 | $27.93 | 106,200 | — | — |
| 2002-06-25 | $18.96 | $28.11 | 121,700 | — | — |
| 2002-06-24 | $19.38 | $28.73 | 73,700 | — | — |
| 2002-06-21 | $19.00 | $28.17 | 71,000 | — | — |
| 2002-06-20 | $18.85 | $27.95 | 34,300 | — | — |
| 2002-06-19 | $18.95 | $28.09 | 158,300 | — | — |
| 2002-06-18 | $18.95 | $28.09 | 155,200 | — | — |
| 2002-06-17 | $19.00 | $28.17 | 72,000 | — | — |
| 2002-06-14 | $18.90 | $28.02 | 196,400 | — | — |
| 2002-06-13 | $18.85 | $27.95 | 413,800 | — | — |
| 2002-06-12 | $19.15 | $28.39 | 1,554,600 | — | — |
| 2002-06-11 | $16.66 | $24.70 | 54,200 | — | — |
| 2002-06-10 | $16.78 | $24.88 | 43,300 | — | — |
| 2002-06-07 | $16.99 | $25.19 | 50,000 | — | — |
| 2002-06-06 | $17.05 | $25.28 | 89,900 | — | — |
| 2002-06-05 | $17.18 | $25.47 | 81,500 | — | — |
| 2002-06-04 | $17.80 | $26.39 | 43,700 | — | — |
| 2002-06-03 | $17.05 | $25.28 | 102,400 | — | — |
| 2002-05-31 | $18.23 | $27.03 | 51,300 | — | — |
| 2002-05-30 | $18.07 | $26.79 | 37,100 | — | — |
| 2002-05-29 | $17.60 | $26.09 | 14,800 | — | — |
| 2002-05-28 | $17.40 | $25.80 | 100,300 | — | — |
| 2002-05-24 | $17.30 | $25.65 | 57,900 | — | — |
| 2002-05-23 | $17.65 | $26.17 | 56,900 | — | — |
| 2002-05-22 | $17.95 | $26.61 | 45,900 | — | — |
| 2002-05-21 | $18.13 | $26.88 | 47,600 | — | — |
| 2002-05-20 | $18.10 | $26.83 | 74,700 | — | — |
| 2002-05-17 | $18.05 | $26.68 | 44,100 | — | — |
| 2002-05-16 | $17.84 | $26.37 | 69,800 | — | — |
| 2002-05-15 | $17.99 | $26.59 | 36,700 | — | — |
| 2002-05-14 | $18.00 | $26.61 | 62,300 | — | — |
| 2002-05-13 | $18.05 | $26.68 | 30,500 | — | — |
| 2002-05-10 | $17.70 | $26.16 | 45,800 | — | — |
| 2002-05-09 | $18.45 | $27.27 | 121,500 | — | — |
| 2002-05-08 | $18.95 | $28.01 | 33,400 | — | — |
| 2002-05-07 | $19.19 | $28.37 | 37,600 | — | — |
| 2002-05-06 | $18.91 | $27.95 | 38,800 | — | — |
| 2002-05-03 | $19.00 | $28.09 | 39,200 | — | — |
| 2002-05-02 | $19.18 | $28.35 | 33,500 | — | — |
| 2002-05-01 | $19.08 | $28.20 | 103,800 | — | — |
| 2002-04-30 | $18.90 | $27.94 | 109,100 | — | — |
| 2002-04-29 | $18.72 | $27.67 | 81,300 | — | — |
| 2002-04-26 | $18.60 | $27.49 | 17,700 | — | — |
| 2002-04-25 | $18.52 | $27.38 | 90,100 | — | — |
| 2002-04-24 | $18.45 | $27.27 | 253,600 | — | — |
| 2002-04-23 | $19.16 | $28.32 | 86,100 | — | — |
| 2002-04-22 | $19.10 | $28.23 | 197,200 | — | — |
| 2002-04-19 | $19.06 | $28.17 | 76,300 | — | — |
| 2002-04-18 | $19.50 | $28.83 | 87,800 | — | — |
| 2002-04-17 | $19.52 | $28.85 | 48,700 | — | — |
| 2002-04-16 | $19.25 | $28.46 | 55,600 | — | — |
| 2002-04-15 | $19.17 | $28.34 | 82,800 | — | — |
| 2002-04-12 | $19.15 | $28.31 | 70,900 | — | — |
| 2002-04-11 | $18.62 | $27.52 | 41,100 | — | — |
| 2002-04-10 | $18.70 | $27.64 | 254,800 | — | — |
| 2002-04-09 | $18.98 | $28.06 | 91,700 | — | — |
| 2002-04-08 | $18.70 | $27.64 | 50,400 | — | — |
| 2002-04-05 | $17.95 | $26.53 | 48,600 | — | — |
| 2002-04-04 | $17.78 | $26.28 | 54,900 | — | — |
| 2002-04-03 | $17.40 | $25.72 | 50,400 | — | — |
| 2002-04-02 | $17.50 | $25.87 | 135,700 | — | — |
| 2002-04-01 | $17.35 | $25.65 | 178,600 | — | — |
| 2002-03-28 | $17.21 | $25.44 | 195,900 | — | — |
| 2002-03-27 | $17.09 | $25.26 | 290,800 | — | — |
| 2002-03-26 | $17.30 | $25.57 | 165,600 | — | — |
| 2002-03-25 | $17.01 | $25.14 | 346,900 | — | — |
| 2002-03-22 | $18.05 | $26.68 | 148,300 | — | — |
| 2002-03-21 | $18.00 | $26.61 | 137,800 | — | — |
| 2002-03-20 | $19.30 | $28.53 | 33,200 | — | — |
| 2002-03-19 | $19.02 | $28.12 | 42,500 | — | — |
| 2002-03-18 | $19.35 | $28.60 | 26,300 | — | — |
| 2002-03-15 | $19.40 | $28.68 | 117,300 | — | — |
| 2002-03-14 | $19.67 | $29.08 | 36,600 | — | — |
| 2002-03-13 | $19.97 | $29.52 | 149,800 | — | — |
| 2002-03-12 | $20.14 | $29.77 | 87,100 | — | — |
| 2002-03-11 | $20.71 | $30.61 | 75,900 | — | — |
| 2002-03-08 | $20.15 | $29.79 | 86,700 | — | — |
| 2002-03-07 | $19.55 | $28.90 | 75,900 | — | — |
| 2002-03-06 | $19.49 | $28.81 | 85,800 | — | — |
| 2002-03-05 | $20.10 | $29.71 | 60,000 | — | — |
| 2002-03-04 | $20.96 | $30.98 | 74,800 | — | — |
| 2002-03-01 | $20.10 | $29.71 | 23,500 | — | — |
| 2002-02-28 | $19.71 | $29.14 | 88,600 | — | — |
| 2002-02-27 | $19.95 | $29.49 | 146,100 | — | — |
| 2002-02-26 | $19.50 | $28.83 | 32,800 | — | — |
| 2002-02-25 | $19.12 | $28.26 | 86,500 | — | — |
| 2002-02-22 | $18.69 | $27.63 | 35,200 | — | — |
| 2002-02-21 | $18.68 | $27.61 | 137,400 | — | — |
| 2002-02-20 | $19.00 | $28.09 | 58,100 | — | — |
| 2002-02-19 | $18.20 | $26.90 | 70,400 | — | — |
| 2002-02-15 | $18.22 | $26.93 | 66,900 | — | — |
| 2002-02-14 | $18.20 | $26.90 | 159,200 | — | — |
| 2002-02-13 | $18.41 | $27.21 | 91,300 | — | — |
| 2002-02-12 | $17.95 | $26.53 | 154,700 | — | — |
| 2002-02-11 | $17.85 | $26.39 | 161,100 | — | — |
| 2002-02-08 | $17.64 | $26.08 | 370,400 | — | — |
| 2002-02-07 | $17.19 | $25.41 | 267,800 | — | — |
| 2002-02-06 | $17.59 | $25.92 | 24,600 | — | — |
| 2002-02-05 | $17.67 | $26.04 | 197,200 | — | — |
| 2002-02-04 | $17.60 | $25.94 | 79,100 | — | — |
| 2002-02-01 | $17.40 | $25.64 | 21,500 | — | — |
| 2002-01-31 | $17.68 | $26.06 | 143,700 | — | — |
| 2002-01-30 | $17.11 | $25.22 | 36,000 | — | — |
| 2002-01-29 | $16.80 | $24.76 | 12,600 | — | — |
| 2002-01-28 | $17.00 | $25.05 | 79,300 | — | — |
| 2002-01-25 | $16.43 | $24.21 | 11,300 | — | — |
| 2002-01-24 | $16.85 | $24.83 | 8,000 | — | — |
| 2002-01-23 | $16.75 | $24.69 | 24,600 | — | — |
| 2002-01-22 | $16.15 | $23.80 | 44,900 | — | — |
| 2002-01-18 | $16.63 | $24.51 | 25,400 | — | — |
| 2002-01-17 | $16.24 | $23.93 | 15,800 | — | — |
| 2002-01-16 | $16.25 | $23.95 | 32,900 | — | — |
| 2002-01-15 | $16.38 | $24.14 | 50,100 | — | — |
| 2002-01-14 | $16.80 | $24.76 | 17,000 | — | — |
| 2002-01-11 | $17.25 | $25.42 | 27,600 | — | — |
| 2002-01-10 | $17.23 | $25.39 | 90,000 | — | — |
| 2002-01-09 | $17.69 | $26.07 | 47,200 | — | — |
| 2002-01-08 | $17.57 | $25.89 | 205,100 | — | — |
| 2002-01-07 | $16.75 | $24.69 | 20,700 | — | — |
| 2002-01-04 | $16.74 | $24.67 | 25,200 | — | — |
| 2002-01-03 | $16.51 | $24.33 | 25,200 | — | — |
| 2002-01-02 | $16.20 | $23.87 | 45,800 | — | — |