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
- 1981-11-12 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 | $14.56 | $14.56 | 438,100 | — | — |
| 2002-12-30 | $14.89 | $14.89 | 319,700 | — | — |
| 2002-12-27 | $15.20 | $15.20 | 390,400 | — | — |
| 2002-12-26 | $15.58 | $15.58 | 257,200 | — | — |
| 2002-12-24 | $15.78 | $15.78 | 134,500 | — | — |
| 2002-12-23 | $16.05 | $16.05 | 549,900 | — | — |
| 2002-12-20 | $15.50 | $15.50 | 558,800 | — | — |
| 2002-12-19 | $15.37 | $15.37 | 658,200 | — | — |
| 2002-12-18 | $15.34 | $15.34 | 424,400 | — | — |
| 2002-12-17 | $15.71 | $15.71 | 449,000 | — | — |
| 2002-12-16 | $16.09 | $16.09 | 983,600 | — | — |
| 2002-12-13 | $15.20 | $15.20 | 1,159,800 | — | — |
| 2002-12-12 | $16.20 | $16.20 | 650,300 | — | — |
| 2002-12-11 | $17.03 | $17.03 | 472,600 | — | — |
| 2002-12-10 | $17.03 | $17.03 | 627,800 | — | — |
| 2002-12-09 | $17.00 | $17.00 | 616,400 | — | — |
| 2002-12-06 | $17.82 | $17.82 | 533,400 | — | — |
| 2002-12-05 | $17.33 | $17.33 | 539,900 | — | — |
| 2002-12-04 | $17.10 | $17.10 | 1,028,100 | — | — |
| 2002-12-03 | $17.26 | $17.26 | 897,800 | — | — |
| 2002-12-02 | $18.80 | $18.80 | 1,446,900 | — | — |
| 2002-11-29 | $18.25 | $18.25 | 612,700 | — | — |
| 2002-11-27 | $19.10 | $19.10 | 1,215,700 | — | — |
| 2002-11-26 | $17.60 | $17.60 | 969,200 | — | — |
| 2002-11-25 | $17.00 | $17.00 | 1,020,400 | — | — |
| 2002-11-22 | $16.09 | $16.09 | 344,200 | — | — |
| 2002-11-21 | $15.84 | $15.84 | 598,300 | — | — |
| 2002-11-20 | $15.52 | $15.52 | 426,400 | — | — |
| 2002-11-19 | $15.13 | $15.13 | 475,900 | — | — |
| 2002-11-18 | $15.61 | $15.61 | 888,200 | — | — |
| 2002-11-15 | $15.20 | $15.20 | 624,700 | — | — |
| 2002-11-14 | $15.17 | $15.17 | 637,700 | — | — |
| 2002-11-13 | $14.44 | $14.44 | 472,600 | — | — |
| 2002-11-12 | $14.19 | $14.19 | 814,800 | — | — |
| 2002-11-11 | $13.52 | $13.52 | 849,700 | — | — |
| 2002-11-08 | $14.74 | $14.74 | 907,400 | — | — |
| 2002-11-07 | $15.00 | $15.00 | 984,000 | — | — |
| 2002-11-06 | $14.41 | $14.41 | 1,059,500 | — | — |
| 2002-11-05 | $13.87 | $13.87 | 813,500 | — | — |
| 2002-11-04 | $13.40 | $13.40 | 1,522,800 | — | — |
| 2002-11-01 | $13.03 | $13.03 | 1,284,700 | — | — |
| 2002-10-31 | $13.00 | $13.00 | 909,100 | — | — |
| 2002-10-30 | $13.17 | $13.17 | 1,057,300 | — | — |
| 2002-10-29 | $11.59 | $11.59 | 451,900 | — | — |
| 2002-10-28 | $11.50 | $11.50 | 206,100 | — | — |
| 2002-10-25 | $11.81 | $11.81 | 329,600 | — | — |
| 2002-10-24 | $11.72 | $11.72 | 443,600 | — | — |
| 2002-10-23 | $11.62 | $11.62 | 260,600 | — | — |
| 2002-10-22 | $11.04 | $11.04 | 306,300 | — | — |
| 2002-10-21 | $11.45 | $11.45 | 485,100 | — | — |
| 2002-10-18 | $10.70 | $10.70 | 219,400 | — | — |
| 2002-10-17 | $10.69 | $10.69 | 444,600 | — | — |
| 2002-10-16 | $10.00 | $10.00 | 419,600 | — | — |
| 2002-10-15 | $10.25 | $10.25 | 367,900 | — | — |
| 2002-10-14 | $9.50 | $9.50 | 317,200 | — | — |
| 2002-10-11 | $9.76 | $9.76 | 292,800 | — | — |
| 2002-10-10 | $9.82 | $9.82 | 388,700 | — | — |
| 2002-10-09 | $9.00 | $9.00 | 292,100 | — | — |
| 2002-10-08 | $9.15 | $9.15 | 254,900 | — | — |
| 2002-10-07 | $8.83 | $8.83 | 222,200 | — | — |
| 2002-10-04 | $9.23 | $9.23 | 235,800 | — | — |
| 2002-10-03 | $9.69 | $9.69 | 372,000 | — | — |
| 2002-10-02 | $10.11 | $10.11 | 592,600 | — | — |
| 2002-10-01 | $9.05 | $9.05 | 191,700 | — | — |
| 2002-09-30 | $8.70 | $8.70 | 266,500 | — | — |
| 2002-09-27 | $8.93 | $8.93 | 254,800 | — | — |
| 2002-09-26 | $9.00 | $9.00 | 205,500 | — | — |
| 2002-09-25 | $8.88 | $8.88 | 267,800 | — | — |
| 2002-09-24 | $8.78 | $8.78 | 303,700 | — | — |
| 2002-09-23 | $8.55 | $8.55 | 314,200 | — | — |
| 2002-09-20 | $9.00 | $9.00 | 420,400 | — | — |
| 2002-09-19 | $8.92 | $8.92 | 191,300 | — | — |
| 2002-09-18 | $9.13 | $9.13 | 186,300 | — | — |
| 2002-09-17 | $9.15 | $9.15 | 166,500 | — | — |
| 2002-09-16 | $9.42 | $9.42 | 128,300 | — | — |
| 2002-09-13 | $9.42 | $9.42 | 153,900 | — | — |
| 2002-09-12 | $9.24 | $9.24 | 172,700 | — | — |
| 2002-09-11 | $9.45 | $9.45 | 140,700 | — | — |
| 2002-09-10 | $9.36 | $9.36 | 214,900 | — | — |
| 2002-09-09 | $9.38 | $9.38 | 223,300 | — | — |
| 2002-09-06 | $9.45 | $9.45 | 282,100 | — | — |
| 2002-09-05 | $8.97 | $8.97 | 239,400 | — | — |
| 2002-09-04 | $9.08 | $9.08 | 152,700 | — | — |
| 2002-09-03 | $8.39 | $8.39 | 227,100 | — | — |
| 2002-08-30 | $8.92 | $8.92 | 176,300 | — | — |
| 2002-08-29 | $9.13 | $9.13 | 185,300 | — | — |
| 2002-08-28 | $8.76 | $8.76 | 221,700 | — | — |
| 2002-08-27 | $8.90 | $8.90 | 259,600 | — | — |
| 2002-08-26 | $9.38 | $9.38 | 140,000 | — | — |
| 2002-08-23 | $9.00 | $9.00 | 171,400 | — | — |
| 2002-08-22 | $9.51 | $9.51 | 269,300 | — | — |
| 2002-08-21 | $8.83 | $8.83 | 169,900 | — | — |
| 2002-08-20 | $8.54 | $8.54 | 175,100 | — | — |
| 2002-08-19 | $8.67 | $8.67 | 249,400 | — | — |
| 2002-08-16 | $8.50 | $8.50 | 197,800 | — | — |
| 2002-08-15 | $8.00 | $8.00 | 376,000 | — | — |
| 2002-08-14 | $7.52 | $7.52 | 176,000 | — | — |
| 2002-08-13 | $7.28 | $7.28 | 230,800 | — | — |
| 2002-08-12 | $7.44 | $7.44 | 135,900 | — | — |
| 2002-08-09 | $7.35 | $7.35 | 262,000 | — | — |
| 2002-08-08 | $7.20 | $7.20 | 192,700 | — | — |
| 2002-08-07 | $7.22 | $7.22 | 254,800 | — | — |
| 2002-08-06 | $7.08 | $7.08 | 507,300 | — | — |
| 2002-08-05 | $6.32 | $6.32 | 305,600 | — | — |
| 2002-08-02 | $6.77 | $6.77 | 268,600 | — | — |
| 2002-08-01 | $6.82 | $6.82 | 201,600 | — | — |
| 2002-07-31 | $7.17 | $7.17 | 200,600 | — | — |
| 2002-07-30 | $7.35 | $7.35 | 206,200 | — | — |
| 2002-07-29 | $7.01 | $7.01 | 405,700 | — | — |
| 2002-07-26 | $6.88 | $6.88 | 391,900 | — | — |
| 2002-07-25 | $7.41 | $7.41 | 274,300 | — | — |
| 2002-07-24 | $7.90 | $7.90 | 458,500 | — | — |
| 2002-07-23 | $7.61 | $7.61 | 377,200 | — | — |
| 2002-07-22 | $8.10 | $8.10 | 171,200 | — | — |
| 2002-07-19 | $8.40 | $8.40 | 160,100 | — | — |
| 2002-07-18 | $8.60 | $8.60 | 126,200 | — | — |
| 2002-07-17 | $8.78 | $8.78 | 262,700 | — | — |
| 2002-07-16 | $8.97 | $8.97 | 294,700 | — | — |
| 2002-07-15 | $8.80 | $8.80 | 467,100 | — | — |
| 2002-07-12 | $8.55 | $8.55 | 344,000 | — | — |
| 2002-07-11 | $7.87 | $7.87 | 299,900 | — | — |
| 2002-07-10 | $7.96 | $7.96 | 195,800 | — | — |
| 2002-07-09 | $8.33 | $8.33 | 164,700 | — | — |
| 2002-07-08 | $7.82 | $7.82 | 192,900 | — | — |
| 2002-07-05 | $8.80 | $8.80 | 123,500 | — | — |
| 2002-07-03 | $7.97 | $7.97 | 328,700 | — | — |
| 2002-07-02 | $7.75 | $7.75 | 357,500 | — | — |
| 2002-07-01 | $8.45 | $8.45 | 296,400 | — | — |
| 2002-06-28 | $9.05 | $9.05 | 359,600 | — | — |
| 2002-06-27 | $9.40 | $9.40 | 297,200 | — | — |
| 2002-06-26 | $8.59 | $8.59 | 446,900 | — | — |
| 2002-06-25 | $8.75 | $8.75 | 306,200 | — | — |
| 2002-06-24 | $9.31 | $9.31 | 371,300 | — | — |
| 2002-06-21 | $9.60 | $9.60 | 297,300 | — | — |
| 2002-06-20 | $9.45 | $9.45 | 194,700 | — | — |
| 2002-06-19 | $9.60 | $9.60 | 196,900 | — | — |
| 2002-06-18 | $10.24 | $10.24 | 165,000 | — | — |
| 2002-06-17 | $10.10 | $10.10 | 194,800 | — | — |
| 2002-06-14 | $9.80 | $9.80 | 503,500 | — | — |
| 2002-06-13 | $10.02 | $10.02 | 169,800 | — | — |
| 2002-06-12 | $10.35 | $10.35 | 236,500 | — | — |
| 2002-06-11 | $10.42 | $10.42 | 242,000 | — | — |
| 2002-06-10 | $10.67 | $10.67 | 156,300 | — | — |
| 2002-06-07 | $11.09 | $11.09 | 269,300 | — | — |
| 2002-06-06 | $10.92 | $10.92 | 157,500 | — | — |
| 2002-06-05 | $11.58 | $11.58 | 188,500 | — | — |
| 2002-06-04 | $11.69 | $11.69 | 340,800 | — | — |
| 2002-06-03 | $11.05 | $11.05 | 223,600 | — | — |
| 2002-05-31 | $11.68 | $11.68 | 208,800 | — | — |
| 2002-05-30 | $12.20 | $12.20 | 260,000 | — | — |
| 2002-05-29 | $11.90 | $11.90 | 224,500 | — | — |
| 2002-05-28 | $12.34 | $12.34 | 147,900 | — | — |
| 2002-05-24 | $12.72 | $12.72 | 162,900 | — | — |
| 2002-05-23 | $12.85 | $12.85 | 229,900 | — | — |
| 2002-05-22 | $12.15 | $12.15 | 469,500 | — | — |
| 2002-05-21 | $12.87 | $12.87 | 286,800 | — | — |
| 2002-05-20 | $13.34 | $13.34 | 186,700 | — | — |
| 2002-05-17 | $13.64 | $13.64 | 343,200 | — | — |
| 2002-05-16 | $13.50 | $13.50 | 404,400 | — | — |
| 2002-05-15 | $13.28 | $13.28 | 622,900 | — | — |
| 2002-05-14 | $12.99 | $12.99 | 334,200 | — | — |
| 2002-05-13 | $12.36 | $12.36 | 341,700 | — | — |
| 2002-05-10 | $11.46 | $11.46 | 415,300 | — | — |
| 2002-05-09 | $11.91 | $11.91 | 888,600 | — | — |
| 2002-05-08 | $11.30 | $11.30 | 420,200 | — | — |
| 2002-05-07 | $10.01 | $10.01 | 201,600 | — | — |
| 2002-05-06 | $10.81 | $10.81 | 147,400 | — | — |
| 2002-05-03 | $11.00 | $11.00 | 129,000 | — | — |
| 2002-05-02 | $11.11 | $11.11 | 171,300 | — | — |
| 2002-05-01 | $11.13 | $11.13 | 207,500 | — | — |
| 2002-04-30 | $11.35 | $11.35 | 326,100 | — | — |
| 2002-04-29 | $10.91 | $10.91 | 181,400 | — | — |
| 2002-04-26 | $11.01 | $11.01 | 212,500 | — | — |
| 2002-04-25 | $11.77 | $11.77 | 276,600 | — | — |
| 2002-04-24 | $11.61 | $11.61 | 202,600 | — | — |
| 2002-04-23 | $11.79 | $11.79 | 155,100 | — | — |
| 2002-04-22 | $11.86 | $11.86 | 363,800 | — | — |
| 2002-04-19 | $12.61 | $12.61 | 353,200 | — | — |
| 2002-04-18 | $12.78 | $12.78 | 401,500 | — | — |
| 2002-04-17 | $12.80 | $12.80 | 1,071,100 | — | — |
| 2002-04-16 | $11.85 | $11.85 | 363,600 | — | — |
| 2002-04-15 | $11.14 | $11.14 | 129,300 | — | — |
| 2002-04-12 | $10.99 | $10.99 | 246,600 | — | — |
| 2002-04-11 | $10.61 | $10.61 | 139,900 | — | — |
| 2002-04-10 | $11.26 | $11.26 | 150,100 | — | — |
| 2002-04-09 | $11.17 | $11.17 | 237,600 | — | — |
| 2002-04-08 | $11.31 | $11.31 | 233,500 | — | — |
| 2002-04-05 | $11.03 | $11.03 | 210,300 | — | — |
| 2002-04-04 | $11.16 | $11.16 | 262,400 | — | — |
| 2002-04-03 | $11.05 | $11.05 | 400,200 | — | — |
| 2002-04-02 | $11.25 | $11.25 | 539,300 | — | — |
| 2002-04-01 | $10.85 | $10.85 | 663,300 | — | — |
| 2002-03-28 | $9.59 | $9.59 | 124,000 | — | — |
| 2002-03-27 | $9.45 | $9.45 | 101,400 | — | — |
| 2002-03-26 | $9.09 | $9.09 | 136,900 | — | — |
| 2002-03-25 | $9.26 | $9.26 | 92,100 | — | — |
| 2002-03-22 | $9.77 | $9.77 | 68,600 | — | — |
| 2002-03-21 | $9.82 | $9.82 | 112,200 | — | — |
| 2002-03-20 | $9.78 | $9.78 | 115,000 | — | — |
| 2002-03-19 | $10.06 | $10.06 | 145,300 | — | — |
| 2002-03-18 | $9.98 | $9.98 | 116,600 | — | — |
| 2002-03-15 | $9.87 | $9.87 | 203,100 | — | — |
| 2002-03-14 | $10.00 | $10.00 | 156,800 | — | — |
| 2002-03-13 | $10.00 | $10.00 | 143,300 | — | — |
| 2002-03-12 | $10.05 | $10.05 | 105,800 | — | — |
| 2002-03-11 | $10.47 | $10.47 | 172,400 | — | — |
| 2002-03-08 | $10.21 | $10.21 | 123,200 | — | — |
| 2002-03-07 | $9.90 | $9.90 | 191,700 | — | — |
| 2002-03-06 | $9.80 | $9.80 | 124,200 | — | — |
| 2002-03-05 | $9.62 | $9.62 | 165,400 | — | — |
| 2002-03-04 | $9.52 | $9.52 | 233,400 | — | — |
| 2002-03-01 | $9.00 | $9.00 | 191,400 | — | — |
| 2002-02-28 | $8.35 | $8.35 | 152,700 | — | — |
| 2002-02-27 | $8.84 | $8.84 | 108,200 | — | — |
| 2002-02-26 | $8.97 | $8.97 | 155,500 | — | — |
| 2002-02-25 | $9.06 | $9.06 | 175,800 | — | — |
| 2002-02-22 | $8.70 | $8.70 | 273,400 | — | — |
| 2002-02-21 | $8.29 | $8.29 | 213,900 | — | — |
| 2002-02-20 | $9.02 | $9.02 | 420,100 | — | — |
| 2002-02-19 | $9.35 | $9.35 | 199,900 | — | — |
| 2002-02-15 | $9.90 | $9.90 | 244,700 | — | — |
| 2002-02-14 | $9.85 | $9.85 | 424,000 | — | — |
| 2002-02-13 | $10.70 | $10.70 | 216,200 | — | — |
| 2002-02-12 | $10.31 | $10.31 | 155,100 | — | — |
| 2002-02-11 | $10.60 | $10.60 | 89,100 | — | — |
| 2002-02-08 | $10.52 | $10.52 | 151,800 | — | — |
| 2002-02-07 | $10.01 | $10.01 | 169,400 | — | — |
| 2002-02-06 | $10.07 | $10.07 | 180,500 | — | — |
| 2002-02-05 | $10.35 | $10.35 | 316,300 | — | — |
| 2002-02-04 | $10.50 | $10.50 | 253,500 | — | — |
| 2002-02-01 | $11.46 | $11.46 | 161,900 | — | — |
| 2002-01-31 | $11.59 | $11.59 | 213,800 | — | — |
| 2002-01-30 | $11.71 | $11.71 | 195,500 | — | — |
| 2002-01-29 | $11.70 | $11.70 | 246,400 | — | — |
| 2002-01-28 | $12.08 | $12.08 | 175,800 | — | — |
| 2002-01-25 | $12.26 | $12.26 | 186,900 | — | — |
| 2002-01-24 | $12.23 | $12.23 | 249,400 | — | — |
| 2002-01-23 | $12.09 | $12.09 | 347,800 | — | — |
| 2002-01-22 | $11.86 | $11.86 | 373,700 | — | — |
| 2002-01-18 | $11.97 | $11.97 | 700,000 | — | — |
| 2002-01-17 | $12.40 | $12.40 | 1,751,700 | — | — |
| 2002-01-16 | $11.94 | $11.94 | 2,749,900 | — | — |
| 2002-01-15 | $9.46 | $9.46 | 117,400 | — | — |
| 2002-01-14 | $9.27 | $9.27 | 172,500 | — | — |
| 2002-01-11 | $9.71 | $9.71 | 132,900 | — | — |
| 2002-01-10 | $9.75 | $9.75 | 130,500 | — | — |
| 2002-01-09 | $9.80 | $9.80 | 145,700 | — | — |
| 2002-01-08 | $10.27 | $10.27 | 128,300 | — | — |
| 2002-01-07 | $10.11 | $10.11 | 382,900 | — | — |
| 2002-01-04 | $10.41 | $10.41 | 232,000 | — | — |
| 2002-01-03 | $10.11 | $10.11 | 223,800 | — | — |
| 2002-01-02 | $9.92 | $9.92 | 200,300 | — | — |