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
- 1995-08-25 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 | $12.60 | $14.00 | 33,400 | — | — |
| 2002-12-30 | $12.33 | $13.70 | 48,000 | — | — |
| 2002-12-27 | $12.21 | $13.57 | 14,900 | — | — |
| 2002-12-26 | $12.54 | $13.93 | 8,800 | — | — |
| 2002-12-24 | $12.72 | $14.13 | 25,200 | — | — |
| 2002-12-23 | $12.50 | $13.89 | 23,500 | — | — |
| 2002-12-20 | $13.10 | $14.56 | 21,400 | — | — |
| 2002-12-19 | $12.39 | $13.77 | 88,700 | — | — |
| 2002-12-18 | $12.51 | $13.90 | 64,500 | — | — |
| 2002-12-17 | $13.29 | $14.77 | 24,900 | — | — |
| 2002-12-16 | $13.90 | $15.45 | 58,900 | — | — |
| 2002-12-13 | $12.86 | $14.29 | 57,200 | — | — |
| 2002-12-12 | $14.09 | $15.66 | 152,900 | — | — |
| 2002-12-11 | $13.62 | $15.13 | 147,800 | — | — |
| 2002-12-10 | $13.06 | $14.51 | 57,800 | — | — |
| 2002-12-09 | $13.33 | $14.81 | 171,600 | — | — |
| 2002-12-06 | $13.64 | $15.16 | 113,500 | — | — |
| 2002-12-05 | $13.93 | $15.48 | 47,700 | — | — |
| 2002-12-04 | $14.69 | $16.32 | 56,000 | — | — |
| 2002-12-03 | $14.64 | $16.27 | 62,900 | — | — |
| 2002-12-02 | $15.05 | $16.72 | 36,100 | — | — |
| 2002-11-29 | $14.57 | $16.19 | 15,000 | — | — |
| 2002-11-27 | $14.55 | $16.17 | 22,900 | — | — |
| 2002-11-26 | $13.63 | $15.15 | 37,300 | — | — |
| 2002-11-25 | $14.70 | $16.33 | 40,700 | — | — |
| 2002-11-22 | $14.88 | $16.53 | 43,500 | — | — |
| 2002-11-21 | $14.86 | $16.51 | 42,600 | — | — |
| 2002-11-20 | $13.70 | $15.22 | 17,100 | — | — |
| 2002-11-19 | $13.27 | $14.75 | 20,400 | — | — |
| 2002-11-18 | $13.74 | $15.27 | 36,000 | — | — |
| 2002-11-15 | $13.50 | $15.00 | 20,700 | — | — |
| 2002-11-14 | $13.05 | $14.50 | 66,400 | — | — |
| 2002-11-13 | $12.43 | $13.81 | 44,600 | — | — |
| 2002-11-12 | $12.80 | $14.22 | 27,200 | — | — |
| 2002-11-11 | $12.48 | $13.87 | 15,800 | — | — |
| 2002-11-08 | $13.10 | $14.56 | 37,300 | — | — |
| 2002-11-07 | $13.32 | $14.80 | 24,600 | — | — |
| 2002-11-06 | $13.80 | $15.33 | 40,300 | — | — |
| 2002-11-05 | $13.00 | $14.45 | 16,100 | — | — |
| 2002-11-04 | $13.07 | $14.52 | 31,100 | — | — |
| 2002-11-01 | $12.66 | $14.07 | 21,200 | — | — |
| 2002-10-31 | $12.50 | $13.89 | 75,100 | — | — |
| 2002-10-30 | $12.52 | $13.91 | 30,900 | — | — |
| 2002-10-29 | $12.60 | $14.00 | 75,400 | — | — |
| 2002-10-28 | $13.04 | $14.49 | 56,900 | — | — |
| 2002-10-25 | $12.13 | $13.48 | 64,600 | — | — |
| 2002-10-24 | $11.60 | $12.89 | 214,900 | — | — |
| 2002-10-23 | $10.89 | $12.10 | 235,800 | — | — |
| 2002-10-22 | $11.40 | $12.67 | 33,200 | — | — |
| 2002-10-21 | $11.58 | $12.87 | 157,000 | — | — |
| 2002-10-18 | $11.05 | $12.28 | 31,500 | — | — |
| 2002-10-17 | $11.00 | $12.22 | 70,000 | — | — |
| 2002-10-16 | $10.15 | $11.28 | 48,100 | — | — |
| 2002-10-15 | $10.62 | $11.80 | 71,800 | — | — |
| 2002-10-14 | $9.37 | $10.41 | 104,300 | — | — |
| 2002-10-11 | $9.21 | $10.23 | 45,300 | — | — |
| 2002-10-10 | $8.47 | $9.41 | 50,000 | — | — |
| 2002-10-09 | $7.98 | $8.87 | 46,200 | — | — |
| 2002-10-08 | $8.55 | $9.50 | 15,500 | — | — |
| 2002-10-07 | $8.66 | $9.62 | 27,900 | — | — |
| 2002-10-04 | $8.95 | $9.95 | 45,600 | — | — |
| 2002-10-03 | $9.35 | $10.39 | 43,100 | — | — |
| 2002-10-02 | $9.68 | $10.76 | 63,700 | — | — |
| 2002-10-01 | $10.10 | $11.22 | 138,700 | — | — |
| 2002-09-30 | $9.68 | $10.76 | 59,700 | — | — |
| 2002-09-27 | $10.23 | $11.37 | 31,300 | — | — |
| 2002-09-26 | $10.28 | $11.42 | 44,000 | — | — |
| 2002-09-25 | $10.04 | $11.16 | 51,500 | — | — |
| 2002-09-24 | $9.42 | $10.47 | 24,500 | — | — |
| 2002-09-23 | $9.53 | $10.59 | 152,300 | — | — |
| 2002-09-20 | $10.38 | $11.53 | 17,100 | — | — |
| 2002-09-19 | $10.16 | $11.29 | 59,800 | — | — |
| 2002-09-18 | $10.90 | $12.11 | 130,100 | — | — |
| 2002-09-17 | $11.35 | $12.61 | 116,600 | — | — |
| 2002-09-16 | $11.65 | $12.95 | 17,100 | — | — |
| 2002-09-13 | $11.83 | $13.15 | 51,400 | — | — |
| 2002-09-12 | $12.00 | $13.33 | 93,700 | — | — |
| 2002-09-11 | $12.62 | $14.02 | 25,200 | — | — |
| 2002-09-10 | $12.68 | $14.09 | 443,900 | — | — |
| 2002-09-09 | $12.84 | $14.27 | 25,200 | — | — |
| 2002-09-06 | $12.89 | $14.32 | 33,300 | — | — |
| 2002-09-05 | $12.28 | $13.65 | 146,800 | — | — |
| 2002-09-04 | $12.71 | $14.12 | 183,200 | — | — |
| 2002-09-03 | $12.53 | $13.92 | 39,000 | — | — |
| 2002-08-30 | $14.00 | $15.56 | 22,200 | — | — |
| 2002-08-29 | $14.00 | $15.56 | 17,600 | — | — |
| 2002-08-28 | $14.00 | $15.56 | 27,300 | — | — |
| 2002-08-27 | $14.66 | $16.10 | 14,700 | — | — |
| 2002-08-26 | $15.20 | $16.69 | 29,700 | — | — |
| 2002-08-23 | $14.96 | $16.43 | 18,600 | — | — |
| 2002-08-22 | $15.05 | $16.53 | 42,400 | — | — |
| 2002-08-21 | $14.75 | $16.20 | 63,800 | — | — |
| 2002-08-20 | $14.76 | $16.21 | 82,300 | — | — |
| 2002-08-19 | $14.30 | $15.71 | 31,900 | — | — |
| 2002-08-16 | $13.20 | $14.50 | 50,100 | — | — |
| 2002-08-15 | $13.58 | $14.92 | 25,500 | — | — |
| 2002-08-14 | $12.40 | $13.62 | 35,300 | — | — |
| 2002-08-13 | $12.00 | $13.18 | 24,100 | — | — |
| 2002-08-12 | $12.45 | $13.67 | 16,000 | — | — |
| 2002-08-09 | $12.75 | $14.00 | 42,600 | — | — |
| 2002-08-08 | $12.91 | $14.18 | 18,200 | — | — |
| 2002-08-07 | $12.50 | $13.73 | 19,900 | — | — |
| 2002-08-06 | $12.52 | $13.75 | 58,300 | — | — |
| 2002-08-05 | $11.60 | $12.74 | 17,100 | — | — |
| 2002-08-02 | $13.12 | $14.41 | 52,800 | — | — |
| 2002-08-01 | $13.40 | $14.72 | 106,600 | — | — |
| 2002-07-31 | $15.14 | $16.63 | 141,100 | — | — |
| 2002-07-30 | $15.28 | $16.78 | 77,500 | — | — |
| 2002-07-29 | $16.32 | $17.92 | 38,500 | — | — |
| 2002-07-26 | $14.70 | $16.15 | 52,300 | — | — |
| 2002-07-25 | $14.70 | $16.15 | 138,200 | — | — |
| 2002-07-24 | $14.63 | $16.07 | 83,600 | — | — |
| 2002-07-23 | $14.40 | $15.82 | 179,700 | — | — |
| 2002-07-22 | $14.41 | $15.83 | 78,100 | — | — |
| 2002-07-19 | $14.18 | $15.57 | 53,900 | — | — |
| 2002-07-18 | $15.45 | $16.97 | 67,900 | — | — |
| 2002-07-17 | $14.86 | $16.32 | 60,700 | — | — |
| 2002-07-16 | $13.68 | $15.03 | 34,500 | — | — |
| 2002-07-15 | $13.20 | $14.50 | 37,400 | — | — |
| 2002-07-12 | $13.77 | $15.12 | 20,300 | — | — |
| 2002-07-11 | $13.99 | $15.37 | 45,600 | — | — |
| 2002-07-10 | $14.16 | $15.55 | 28,300 | — | — |
| 2002-07-09 | $14.66 | $16.10 | 52,000 | — | — |
| 2002-07-08 | $15.56 | $17.09 | 53,400 | — | — |
| 2002-07-05 | $15.77 | $17.32 | 14,900 | — | — |
| 2002-07-03 | $14.66 | $16.10 | 59,300 | — | — |
| 2002-07-02 | $15.36 | $16.87 | 82,600 | — | — |
| 2002-07-01 | $16.39 | $18.00 | 72,200 | — | — |
| 2002-06-28 | $16.45 | $18.07 | 63,600 | — | — |
| 2002-06-27 | $16.20 | $17.79 | 136,300 | — | — |
| 2002-06-26 | $15.90 | $17.46 | 24,500 | — | — |
| 2002-06-25 | $16.22 | $17.81 | 16,500 | — | — |
| 2002-06-24 | $16.21 | $17.80 | 37,900 | — | — |
| 2002-06-21 | $16.07 | $17.65 | 28,800 | — | — |
| 2002-06-20 | $16.38 | $17.99 | 59,400 | — | — |
| 2002-06-19 | $16.41 | $18.02 | 96,100 | — | — |
| 2002-06-18 | $17.35 | $19.06 | 117,800 | — | — |
| 2002-06-17 | $17.69 | $19.43 | 82,600 | — | — |
| 2002-06-14 | $17.28 | $18.98 | 109,000 | — | — |
| 2002-06-13 | $17.84 | $19.59 | 238,100 | — | — |
| 2002-06-12 | $18.24 | $20.03 | 149,000 | — | — |
| 2002-06-11 | $18.31 | $20.11 | 26,700 | — | — |
| 2002-06-10 | $18.87 | $20.73 | 13,100 | — | — |
| 2002-06-07 | $18.88 | $20.74 | 18,900 | — | — |
| 2002-06-06 | $19.37 | $21.27 | 16,100 | — | — |
| 2002-06-05 | $19.81 | $21.76 | 22,900 | — | — |
| 2002-06-04 | $19.65 | $21.58 | 15,900 | — | — |
| 2002-06-03 | $19.81 | $21.76 | 33,300 | — | — |
| 2002-05-31 | $20.20 | $22.19 | 49,800 | — | — |
| 2002-05-30 | $19.63 | $21.56 | 38,100 | — | — |
| 2002-05-29 | $19.90 | $21.86 | 37,400 | — | — |
| 2002-05-28 | $20.67 | $22.70 | 28,200 | — | — |
| 2002-05-24 | $21.02 | $23.09 | 14,600 | — | — |
| 2002-05-23 | $21.05 | $23.12 | 7,300 | — | — |
| 2002-05-22 | $20.90 | $22.96 | 18,300 | — | — |
| 2002-05-21 | $21.03 | $23.10 | 59,800 | — | — |
| 2002-05-20 | $21.16 | $23.24 | 6,700 | — | — |
| 2002-05-17 | $21.57 | $23.69 | 93,200 | — | — |
| 2002-05-16 | $22.06 | $24.23 | 4,200 | — | — |
| 2002-05-15 | $22.63 | $24.86 | 8,000 | — | — |
| 2002-05-14 | $22.58 | $24.80 | 44,800 | — | — |
| 2002-05-13 | $21.73 | $23.87 | 12,200 | — | — |
| 2002-05-10 | $21.62 | $23.75 | 13,300 | — | — |
| 2002-05-09 | $21.84 | $23.99 | 45,300 | — | — |
| 2002-05-08 | $22.62 | $24.84 | 71,300 | — | — |
| 2002-05-07 | $21.48 | $23.59 | 18,600 | — | — |
| 2002-05-06 | $22.15 | $24.33 | 16,600 | — | — |
| 2002-05-03 | $22.16 | $24.34 | 330,400 | — | — |
| 2002-05-02 | $22.80 | $25.04 | 26,800 | — | — |
| 2002-05-01 | $21.92 | $24.08 | 15,400 | — | — |
| 2002-04-30 | $21.75 | $23.89 | 32,000 | — | — |
| 2002-04-29 | $21.75 | $23.89 | 13,500 | — | — |
| 2002-04-26 | $22.77 | $25.01 | 17,900 | — | — |
| 2002-04-25 | $23.60 | $25.92 | 15,700 | — | — |
| 2002-04-24 | $23.69 | $26.02 | 6,900 | — | — |
| 2002-04-23 | $24.01 | $26.37 | 13,400 | — | — |
| 2002-04-22 | $23.75 | $26.09 | 21,500 | — | — |
| 2002-04-19 | $24.78 | $27.22 | 16,800 | — | — |
| 2002-04-18 | $25.30 | $27.79 | 18,900 | — | — |
| 2002-04-17 | $26.40 | $29.00 | 16,900 | — | — |
| 2002-04-16 | $25.84 | $28.38 | 12,500 | — | — |
| 2002-04-15 | $25.00 | $27.46 | 44,100 | — | — |
| 2002-04-12 | $24.70 | $27.13 | 41,600 | — | — |
| 2002-04-11 | $24.73 | $27.16 | 45,700 | — | — |
| 2002-04-10 | $26.03 | $28.59 | 28,700 | — | — |
| 2002-04-09 | $26.12 | $28.69 | 14,000 | — | — |
| 2002-04-08 | $26.30 | $28.89 | 36,600 | — | — |
| 2002-04-05 | $27.04 | $29.70 | 4,500 | — | — |
| 2002-04-04 | $27.50 | $30.20 | 11,200 | — | — |
| 2002-04-03 | $27.35 | $30.04 | 15,100 | — | — |
| 2002-04-02 | $27.50 | $29.98 | 10,200 | — | — |
| 2002-04-01 | $27.65 | $30.14 | 18,500 | — | — |
| 2002-03-28 | $27.74 | $30.24 | 16,900 | — | — |
| 2002-03-27 | $27.68 | $30.18 | 13,800 | — | — |
| 2002-03-26 | $27.39 | $29.86 | 24,500 | — | — |
| 2002-03-25 | $27.74 | $30.24 | 21,200 | — | — |
| 2002-03-22 | $28.23 | $30.77 | 34,700 | — | — |
| 2002-03-21 | $27.66 | $30.15 | 5,500 | — | — |
| 2002-03-20 | $27.95 | $30.47 | 18,900 | — | — |
| 2002-03-19 | $28.49 | $31.06 | 11,300 | — | — |
| 2002-03-18 | $28.30 | $30.85 | 10,800 | — | — |
| 2002-03-15 | $27.99 | $30.51 | 18,100 | — | — |
| 2002-03-14 | $28.30 | $30.85 | 32,900 | — | — |
| 2002-03-13 | $27.10 | $29.54 | 10,700 | — | — |
| 2002-03-12 | $27.24 | $29.70 | 14,700 | — | — |
| 2002-03-11 | $27.74 | $30.24 | 21,800 | — | — |
| 2002-03-08 | $28.15 | $30.69 | 18,500 | — | — |
| 2002-03-07 | $28.09 | $30.62 | 31,400 | — | — |
| 2002-03-06 | $27.30 | $29.76 | 44,300 | — | — |
| 2002-03-05 | $26.60 | $29.00 | 36,400 | — | — |
| 2002-03-04 | $27.60 | $30.09 | 77,900 | — | — |
| 2002-03-01 | $25.06 | $27.32 | 13,300 | — | — |
| 2002-02-28 | $23.90 | $26.05 | 15,400 | — | — |
| 2002-02-27 | $24.61 | $26.83 | 8,200 | — | — |
| 2002-02-26 | $23.92 | $26.08 | 12,200 | — | — |
| 2002-02-25 | $23.81 | $25.96 | 29,100 | — | — |
| 2002-02-22 | $23.66 | $25.79 | 37,000 | — | — |
| 2002-02-21 | $23.32 | $25.42 | 85,300 | — | — |
| 2002-02-20 | $23.35 | $25.45 | 19,500 | — | — |
| 2002-02-19 | $24.00 | $26.16 | 13,500 | — | — |
| 2002-02-15 | $24.93 | $27.18 | 13,600 | — | — |
| 2002-02-14 | $25.54 | $27.84 | 14,500 | — | — |
| 2002-02-13 | $25.40 | $27.69 | 32,500 | — | — |
| 2002-02-12 | $25.59 | $27.90 | 27,200 | — | — |
| 2002-02-11 | $25.87 | $28.20 | 37,000 | — | — |
| 2002-02-08 | $24.61 | $26.83 | 22,700 | — | — |
| 2002-02-07 | $24.35 | $26.55 | 46,700 | — | — |
| 2002-02-06 | $24.07 | $26.24 | 50,900 | — | — |
| 2002-02-05 | $25.24 | $27.52 | 29,000 | — | — |
| 2002-02-04 | $26.26 | $28.63 | 20,400 | — | — |
| 2002-02-01 | $27.16 | $29.61 | 24,200 | — | — |
| 2002-01-31 | $27.84 | $30.35 | 32,400 | — | — |
| 2002-01-30 | $26.75 | $29.16 | 63,900 | — | — |
| 2002-01-29 | $26.00 | $28.34 | 23,500 | — | — |
| 2002-01-28 | $27.10 | $29.54 | 42,300 | — | — |
| 2002-01-25 | $27.67 | $30.16 | 19,000 | — | — |
| 2002-01-24 | $28.55 | $31.12 | 53,500 | — | — |
| 2002-01-23 | $27.46 | $29.94 | 16,600 | — | — |
| 2002-01-22 | $28.35 | $30.91 | 11,600 | — | — |
| 2002-01-18 | $29.00 | $31.61 | 109,600 | — | — |
| 2002-01-17 | $29.80 | $32.49 | 9,600 | — | — |
| 2002-01-16 | $29.99 | $32.69 | 17,100 | — | — |
| 2002-01-15 | $30.74 | $33.51 | 12,300 | — | — |
| 2002-01-14 | $30.60 | $33.36 | 70,900 | — | — |
| 2002-01-11 | $30.60 | $33.36 | 24,900 | — | — |
| 2002-01-10 | $30.36 | $33.10 | 16,900 | — | — |
| 2002-01-09 | $30.59 | $33.35 | 15,400 | — | — |
| 2002-01-08 | $30.66 | $33.42 | 19,100 | — | — |
| 2002-01-07 | $30.95 | $33.74 | 18,900 | — | — |
| 2002-01-04 | $31.10 | $33.90 | 19,600 | — | — |
| 2002-01-03 | $30.23 | $32.96 | 33,800 | — | — |
| 2002-01-02 | $29.39 | $32.04 | 21,400 | — | — |