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 | $14.72 | $14.72 | 584,174 | — | — |
| 2002-12-30 | $14.19 | $14.19 | 440,549 | — | — |
| 2002-12-27 | $14.10 | $14.10 | 229,463 | — | — |
| 2002-12-26 | $14.37 | $14.37 | 484,797 | — | — |
| 2002-12-24 | $14.28 | $14.28 | 186,665 | — | — |
| 2002-12-23 | $14.32 | $14.32 | 735,296 | — | — |
| 2002-12-20 | $14.37 | $14.37 | 1,725,684 | — | — |
| 2002-12-19 | $15.17 | $15.17 | 494,952 | — | — |
| 2002-12-18 | $15.07 | $15.07 | 452,155 | — | — |
| 2002-12-17 | $15.22 | $15.22 | 509,944 | — | — |
| 2002-12-16 | $15.24 | $15.24 | 643,656 | — | — |
| 2002-12-13 | $14.94 | $14.94 | 413,226 | — | — |
| 2002-12-12 | $14.94 | $14.94 | 447,561 | — | — |
| 2002-12-11 | $14.83 | $14.83 | 578,129 | — | — |
| 2002-12-10 | $14.81 | $14.81 | 775,192 | — | — |
| 2002-12-09 | $14.72 | $14.71 | 514,054 | — | — |
| 2002-12-06 | $14.97 | $14.97 | 447,561 | — | — |
| 2002-12-05 | $14.88 | $14.88 | 886,659 | — | — |
| 2002-12-04 | $15.00 | $15.00 | 784,138 | — | — |
| 2002-12-03 | $14.72 | $14.72 | 996,433 | — | — |
| 2002-12-02 | $15.22 | $15.22 | 1,781,296 | — | — |
| 2002-11-29 | $15.02 | $15.02 | 927,038 | — | — |
| 2002-11-27 | $14.56 | $14.56 | 1,182,856 | — | — |
| 2002-11-26 | $13.77 | $13.77 | 704,830 | — | — |
| 2002-11-25 | $13.72 | $13.72 | 696,367 | — | — |
| 2002-11-22 | $13.35 | $13.35 | 345,524 | — | — |
| 2002-11-21 | $13.43 | $13.43 | 1,173,668 | — | — |
| 2002-11-20 | $13.25 | $13.25 | 357,855 | — | — |
| 2002-11-19 | $13.03 | $13.03 | 380,826 | — | — |
| 2002-11-18 | $13.15 | $13.15 | 701,444 | — | — |
| 2002-11-15 | $13.52 | $13.52 | 1,054,947 | — | — |
| 2002-11-14 | $13.26 | $13.26 | 1,194,704 | — | — |
| 2002-11-13 | $12.85 | $12.85 | 638,820 | — | — |
| 2002-11-12 | $12.88 | $12.88 | 390,256 | — | — |
| 2002-11-11 | $12.90 | $12.90 | 332,950 | — | — |
| 2002-11-08 | $13.23 | $13.23 | 395,333 | — | — |
| 2002-11-07 | $13.34 | $13.34 | 577,162 | — | — |
| 2002-11-06 | $13.78 | $13.78 | 480,203 | — | — |
| 2002-11-05 | $13.62 | $13.62 | 581,756 | — | — |
| 2002-11-04 | $13.77 | $13.77 | 1,068,488 | — | — |
| 2002-11-01 | $13.34 | $13.34 | 1,724,958 | — | — |
| 2002-10-31 | $12.53 | $12.53 | 869,008 | — | — |
| 2002-10-30 | $12.29 | $12.29 | 738,922 | — | — |
| 2002-10-29 | $11.99 | $11.99 | 777,126 | — | — |
| 2002-10-28 | $12.11 | $12.11 | 889,560 | — | — |
| 2002-10-25 | $12.14 | $12.14 | 590,703 | — | — |
| 2002-10-24 | $11.77 | $11.77 | 520,341 | — | — |
| 2002-10-23 | $12.10 | $12.10 | 988,937 | — | — |
| 2002-10-22 | $12.22 | $12.22 | 455,782 | — | — |
| 2002-10-21 | $12.49 | $12.49 | 402,829 | — | — |
| 2002-10-18 | $12.22 | $12.22 | 398,235 | — | — |
| 2002-10-17 | $12.62 | $12.62 | 679,441 | — | — |
| 2002-10-16 | $11.81 | $11.81 | 451,429 | — | — |
| 2002-10-15 | $12.41 | $12.41 | 739,406 | — | — |
| 2002-10-14 | $11.89 | $11.89 | 331,741 | — | — |
| 2002-10-11 | $12.04 | $12.04 | 595,055 | — | — |
| 2002-10-10 | $11.63 | $11.63 | 732,394 | — | — |
| 2002-10-09 | $10.87 | $10.87 | 717,645 | — | — |
| 2002-10-08 | $11.42 | $11.42 | 942,271 | — | — |
| 2002-10-07 | $11.23 | $11.23 | 877,229 | — | — |
| 2002-10-04 | $11.80 | $11.80 | 1,114,912 | — | — |
| 2002-10-03 | $12.32 | $12.32 | 712,567 | — | — |
| 2002-10-02 | $12.74 | $12.74 | 739,164 | — | — |
| 2002-10-01 | $13.11 | $13.11 | 530,738 | — | — |
| 2002-09-30 | $12.77 | $12.77 | 758,508 | — | — |
| 2002-09-27 | $12.99 | $12.99 | 605,936 | — | — |
| 2002-09-26 | $13.03 | $13.03 | 599,891 | — | — |
| 2002-09-25 | $12.82 | $12.82 | 1,153,599 | — | — |
| 2002-09-24 | $12.40 | $12.40 | 877,712 | — | — |
| 2002-09-23 | $12.78 | $12.78 | 537,508 | — | — |
| 2002-09-20 | $13.03 | $13.03 | 954,361 | — | — |
| 2002-09-19 | $12.97 | $12.97 | 847,730 | — | — |
| 2002-09-18 | $13.79 | $13.79 | 558,786 | — | — |
| 2002-09-17 | $14.01 | $14.01 | 535,332 | — | — |
| 2002-09-16 | $13.89 | $13.89 | 274,436 | — | — |
| 2002-09-13 | $14.04 | $14.04 | 418,062 | — | — |
| 2002-09-12 | $13.71 | $13.71 | 465,212 | — | — |
| 2002-09-11 | $13.86 | $13.86 | 262,588 | — | — |
| 2002-09-10 | $13.69 | $13.69 | 561,687 | — | — |
| 2002-09-09 | $14.00 | $14.00 | 456,991 | — | — |
| 2002-09-06 | $13.92 | $13.92 | 602,792 | — | — |
| 2002-09-05 | $13.69 | $13.69 | 705,555 | — | — |
| 2002-09-04 | $13.67 | $13.67 | 646,557 | — | — |
| 2002-09-03 | $13.26 | $13.26 | 771,565 | — | — |
| 2002-08-30 | $13.96 | $13.96 | 345,282 | — | — |
| 2002-08-29 | $14.02 | $14.02 | 296,198 | — | — |
| 2002-08-28 | $14.02 | $14.02 | 270,567 | — | — |
| 2002-08-27 | $14.34 | $14.34 | 686,695 | — | — |
| 2002-08-26 | $14.28 | $14.28 | 441,999 | — | — |
| 2002-08-23 | $14.27 | $14.27 | 482,379 | — | — |
| 2002-08-22 | $14.58 | $14.58 | 640,512 | — | — |
| 2002-08-21 | $14.34 | $14.34 | 1,241,612 | — | — |
| 2002-08-20 | $14.76 | $14.76 | 308,287 | — | — |
| 2002-08-19 | $14.83 | $14.83 | 579,097 | — | — |
| 2002-08-16 | $14.96 | $14.96 | 930,182 | — | — |
| 2002-08-15 | $14.77 | $14.77 | 1,112,978 | — | — |
| 2002-08-14 | $14.02 | $14.02 | 688,629 | — | — |
| 2002-08-13 | $13.69 | $13.69 | 547,180 | — | — |
| 2002-08-12 | $13.86 | $13.86 | 754,397 | — | — |
| 2002-08-09 | $13.97 | $13.97 | 994,982 | — | — |
| 2002-08-08 | $14.20 | $14.20 | 2,040,741 | — | — |
| 2002-08-07 | $13.23 | $13.23 | 994,741 | — | — |
| 2002-08-06 | $13.23 | $13.23 | 863,930 | — | — |
| 2002-08-05 | $12.87 | $12.87 | 901,408 | — | — |
| 2002-08-02 | $13.02 | $13.02 | 646,074 | — | — |
| 2002-08-01 | $13.66 | $13.66 | 1,150,698 | — | — |
| 2002-07-31 | $14.35 | $14.35 | 1,858,187 | — | — |
| 2002-07-30 | $14.27 | $14.27 | 1,133,047 | — | — |
| 2002-07-29 | $14.00 | $14.00 | 745,451 | — | — |
| 2002-07-26 | $13.01 | $13.01 | 540,168 | — | — |
| 2002-07-25 | $12.96 | $12.96 | 747,869 | — | — |
| 2002-07-24 | $12.76 | $12.76 | 953,877 | — | — |
| 2002-07-23 | $12.19 | $12.19 | 859,819 | — | — |
| 2002-07-22 | $12.21 | $12.21 | 1,098,954 | — | — |
| 2002-07-19 | $12.88 | $12.88 | 808,076 | — | — |
| 2002-07-18 | $13.14 | $13.14 | 889,318 | — | — |
| 2002-07-17 | $13.34 | $13.34 | 1,098,954 | — | — |
| 2002-07-16 | $13.14 | $13.14 | 970,078 | — | — |
| 2002-07-15 | $13.18 | $13.18 | 2,070,482 | — | — |
| 2002-07-12 | $13.62 | $13.62 | 800,096 | — | — |
| 2002-07-11 | $13.38 | $13.38 | 1,553,768 | — | — |
| 2002-07-10 | $13.29 | $13.29 | 809,285 | — | — |
| 2002-07-09 | $14.05 | $14.05 | 511,636 | — | — |
| 2002-07-08 | $14.43 | $14.43 | 1,006,105 | — | — |
| 2002-07-05 | $14.56 | $14.56 | 263,555 | — | — |
| 2002-07-03 | $13.86 | $13.86 | 933,325 | — | — |
| 2002-07-02 | $14.50 | $14.50 | 776,642 | — | — |
| 2002-07-01 | $14.43 | $14.43 | 469,564 | — | — |
| 2002-06-28 | $14.38 | $14.38 | 1,489,451 | — | — |
| 2002-06-27 | $14.26 | $14.26 | 876,020 | — | — |
| 2002-06-26 | $14.42 | $14.42 | 785,831 | — | — |
| 2002-06-25 | $14.66 | $14.66 | 891,011 | — | — |
| 2002-06-24 | $14.90 | $14.90 | 670,978 | — | — |
| 2002-06-21 | $15.02 | $15.02 | 608,112 | — | — |
| 2002-06-20 | $15.56 | $15.56 | 301,759 | — | — |
| 2002-06-19 | $15.55 | $15.55 | 677,265 | — | — |
| 2002-06-18 | $15.43 | $15.43 | 656,229 | — | — |
| 2002-06-17 | $15.74 | $15.74 | 442,967 | — | — |
| 2002-06-14 | $15.32 | $15.32 | 458,200 | — | — |
| 2002-06-13 | $15.10 | $15.10 | 347,216 | — | — |
| 2002-06-12 | $15.48 | $15.48 | 617,784 | — | — |
| 2002-06-11 | $15.61 | $15.61 | 526,869 | — | — |
| 2002-06-10 | $15.61 | $15.61 | 449,011 | — | — |
| 2002-06-07 | $15.50 | $15.50 | 594,813 | — | — |
| 2002-06-06 | $15.10 | $15.10 | 381,551 | — | — |
| 2002-06-05 | $15.17 | $15.17 | 440,549 | — | — |
| 2002-06-04 | $14.97 | $14.97 | 968,385 | — | — |
| 2002-06-03 | $15.47 | $15.47 | 709,182 | — | — |
| 2002-05-31 | $15.88 | $15.88 | 543,795 | — | — |
| 2002-05-30 | $15.82 | $15.82 | 515,747 | — | — |
| 2002-05-29 | $16.09 | $16.09 | 520,099 | — | — |
| 2002-05-28 | $16.11 | $16.11 | 335,852 | — | — |
| 2002-05-24 | $16.21 | $16.21 | 419,996 | — | — |
| 2002-05-23 | $16.54 | $16.54 | 673,154 | — | — |
| 2002-05-22 | $16.05 | $16.05 | 845,070 | — | — |
| 2002-05-21 | $16.33 | $16.33 | 524,451 | — | — |
| 2002-05-20 | $16.77 | $16.77 | 330,291 | — | — |
| 2002-05-17 | $16.98 | $16.98 | 280,481 | — | — |
| 2002-05-16 | $16.67 | $16.67 | 532,672 | — | — |
| 2002-05-15 | $17.00 | $17.00 | 739,648 | — | — |
| 2002-05-14 | $16.96 | $16.96 | 1,194,704 | — | — |
| 2002-05-13 | $16.96 | $16.96 | 558,302 | — | — |
| 2002-05-10 | $17.12 | $17.12 | 517,197 | — | — |
| 2002-05-09 | $17.47 | $17.47 | 685,244 | — | — |
| 2002-05-08 | $17.61 | $17.61 | 1,308,831 | — | — |
| 2002-05-07 | $16.96 | $16.96 | 806,141 | — | — |
| 2002-05-06 | $16.63 | $16.63 | 309,013 | — | — |
| 2002-05-03 | $16.65 | $16.65 | 313,607 | — | — |
| 2002-05-02 | $16.73 | $16.73 | 407,181 | — | — |
| 2002-05-01 | $16.57 | $16.57 | 444,417 | — | — |
| 2002-04-30 | $16.32 | $16.32 | 452,880 | — | — |
| 2002-04-29 | $16.28 | $16.28 | 450,220 | — | — |
| 2002-04-26 | $16.26 | $16.26 | 543,553 | — | — |
| 2002-04-25 | $16.51 | $16.51 | 551,532 | — | — |
| 2002-04-24 | $16.32 | $16.32 | 564,589 | — | — |
| 2002-04-23 | $16.54 | $16.54 | 1,364,444 | — | — |
| 2002-04-22 | $15.78 | $15.78 | 539,442 | — | — |
| 2002-04-19 | $15.60 | $15.60 | 477,543 | — | — |
| 2002-04-18 | $15.72 | $15.72 | 827,903 | — | — |
| 2002-04-17 | $15.62 | $15.62 | 445,143 | — | — |
| 2002-04-16 | $15.86 | $15.86 | 478,269 | — | — |
| 2002-04-15 | $15.63 | $15.63 | 463,036 | — | — |
| 2002-04-12 | $15.47 | $15.47 | 409,599 | — | — |
| 2002-04-11 | $15.86 | $15.86 | 1,298,917 | — | — |
| 2002-04-10 | $15.38 | $15.38 | 621,169 | — | — |
| 2002-04-09 | $14.81 | $14.81 | 294,989 | — | — |
| 2002-04-08 | $14.65 | $14.65 | 411,292 | — | — |
| 2002-04-05 | $14.48 | $14.48 | 706,522 | — | — |
| 2002-04-04 | $14.53 | $14.53 | 451,913 | — | — |
| 2002-04-03 | $14.43 | $14.43 | 455,540 | — | — |
| 2002-04-02 | $14.76 | $14.76 | 587,801 | — | — |
| 2002-04-01 | $15.05 | $15.05 | 690,564 | — | — |
| 2002-03-28 | $14.74 | $14.74 | 596,748 | — | — |
| 2002-03-27 | $14.90 | $14.90 | 763,585 | — | — |
| 2002-03-26 | $14.97 | $14.97 | 1,009,732 | — | — |
| 2002-03-25 | $14.40 | $14.40 | 637,853 | — | — |
| 2002-03-22 | $14.77 | $14.77 | 773,741 | — | — |
| 2002-03-21 | $14.74 | $14.74 | 594,330 | — | — |
| 2002-03-20 | $14.76 | $14.76 | 456,023 | — | — |
| 2002-03-19 | $15.01 | $15.01 | 704,588 | — | — |
| 2002-03-18 | $14.67 | $14.67 | 393,641 | — | — |
| 2002-03-15 | $14.55 | $14.55 | 851,598 | — | — |
| 2002-03-14 | $14.63 | $14.63 | 737,955 | — | — |
| 2002-03-13 | $14.42 | $14.42 | 420,238 | — | — |
| 2002-03-12 | $14.48 | $14.48 | 578,371 | — | — |
| 2002-03-11 | $14.42 | $14.42 | 423,140 | — | — |
| 2002-03-08 | $14.41 | $14.41 | 956,053 | — | — |
| 2002-03-07 | $14.84 | $14.84 | 1,407,241 | — | — |
| 2002-03-06 | $14.46 | $14.46 | 556,126 | — | — |
| 2002-03-05 | $14.14 | $14.14 | 819,198 | — | — |
| 2002-03-04 | $14.20 | $14.20 | 1,121,441 | — | — |
| 2002-03-01 | $13.54 | $13.54 | 1,700,295 | — | — |
| 2002-02-28 | $13.95 | $13.95 | 898,990 | — | — |
| 2002-02-27 | $14.31 | $14.31 | 1,796,046 | — | — |
| 2002-02-26 | $13.62 | $13.62 | 1,282,959 | — | — |
| 2002-02-25 | $13.44 | $13.44 | 904,310 | — | — |
| 2002-02-22 | $12.86 | $12.86 | 870,942 | — | — |
| 2002-02-21 | $13.08 | $13.08 | 994,741 | — | — |
| 2002-02-20 | $13.34 | $13.34 | 838,058 | — | — |
| 2002-02-19 | $13.22 | $13.22 | 565,314 | — | — |
| 2002-02-15 | $13.19 | $13.19 | 986,036 | — | — |
| 2002-02-14 | $13.44 | $13.44 | 888,351 | — | — |
| 2002-02-13 | $13.04 | $13.04 | 397,509 | — | — |
| 2002-02-12 | $13.06 | $13.06 | 617,542 | — | — |
| 2002-02-11 | $13.04 | $13.04 | 988,454 | — | — |
| 2002-02-08 | $12.82 | $12.82 | 901,892 | — | — |
| 2002-02-07 | $12.45 | $12.45 | 1,626,306 | — | — |
| 2002-02-06 | $12.76 | $12.76 | 816,297 | — | — |
| 2002-02-05 | $13.14 | $13.14 | 1,046,968 | — | — |
| 2002-02-04 | $12.97 | $12.97 | 986,036 | — | — |
| 2002-02-01 | $13.28 | $13.28 | 934,292 | — | — |
| 2002-01-31 | $13.23 | $13.23 | 1,073,082 | — | — |
| 2002-01-30 | $13.29 | $13.29 | 1,029,075 | — | — |
| 2002-01-29 | $13.12 | $13.12 | 813,395 | — | — |
| 2002-01-28 | $13.11 | $13.11 | 502,448 | — | — |
| 2002-01-25 | $13.16 | $13.16 | 990,388 | — | — |
| 2002-01-24 | $13.24 | $13.24 | 702,170 | — | — |
| 2002-01-23 | $12.98 | $12.98 | 918,817 | — | — |
| 2002-01-22 | $12.93 | $12.93 | 1,214,289 | — | — |
| 2002-01-18 | $13.01 | $13.01 | 1,581,816 | — | — |
| 2002-01-17 | $13.04 | $13.04 | 3,702,833 | — | — |
| 2002-01-16 | $12.08 | $12.08 | 2,937,314 | — | — |
| 2002-01-15 | $12.60 | $12.60 | 1,088,073 | — | — |
| 2002-01-14 | $12.50 | $12.50 | 1,230,248 | — | — |
| 2002-01-11 | $12.91 | $12.91 | 1,265,066 | — | — |
| 2002-01-10 | $13.17 | $13.17 | 510,185 | — | — |
| 2002-01-09 | $13.30 | $13.30 | 825,485 | — | — |
| 2002-01-08 | $13.27 | $13.27 | 920,268 | — | — |
| 2002-01-07 | $13.49 | $13.49 | 713,776 | — | — |
| 2002-01-04 | $13.79 | $13.79 | 771,323 | — | — |
| 2002-01-03 | $13.64 | $13.64 | 1,465,272 | — | — |
| 2002-01-02 | $13.60 | $13.60 | 967,660 | — | — |