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
- 1981-12-31 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 | $12.42 | $25.15 | 1,508,679 | — | — |
| 2002-12-30 | $12.32 | $24.95 | 1,647,968 | — | — |
| 2002-12-27 | $12.08 | $24.46 | 900,085 | — | — |
| 2002-12-26 | $12.02 | $24.32 | 646,909 | — | — |
| 2002-12-24 | $11.85 | $23.99 | 222,693 | — | — |
| 2002-12-23 | $11.81 | $23.90 | 695,385 | — | — |
| 2002-12-20 | $11.67 | $23.63 | 1,249,365 | — | — |
| 2002-12-19 | $11.56 | $23.41 | 918,290 | — | — |
| 2002-12-18 | $11.48 | $23.23 | 1,140,135 | — | — |
| 2002-12-17 | $11.64 | $23.56 | 1,275,614 | — | — |
| 2002-12-16 | $11.81 | $23.90 | 1,281,964 | — | — |
| 2002-12-13 | $11.68 | $23.65 | 1,498,518 | — | — |
| 2002-12-12 | $11.91 | $24.11 | 1,010,584 | — | — |
| 2002-12-11 | $11.72 | $23.72 | 1,123,412 | — | — |
| 2002-12-10 | $11.64 | $23.56 | 1,215,919 | — | — |
| 2002-12-09 | $11.70 | $23.67 | 802,921 | — | — |
| 2002-12-06 | $12.19 | $24.67 | 474,598 | — | — |
| 2002-12-05 | $12.14 | $24.56 | 678,662 | — | — |
| 2002-12-04 | $12.21 | $24.71 | 1,645,004 | — | — |
| 2002-12-03 | $12.41 | $25.11 | 998,095 | — | — |
| 2002-12-02 | $12.49 | $25.29 | 840,390 | — | — |
| 2002-11-29 | $12.72 | $25.74 | 290,432 | — | — |
| 2002-11-27 | $12.61 | $25.53 | 880,398 | — | — |
| 2002-11-26 | $12.40 | $25.09 | 648,603 | — | — |
| 2002-11-25 | $12.69 | $25.68 | 858,806 | — | — |
| 2002-11-22 | $12.50 | $25.31 | 1,207,240 | — | — |
| 2002-11-21 | $12.38 | $25.06 | 2,760,584 | — | — |
| 2002-11-20 | $11.97 | $24.23 | 1,100,127 | — | — |
| 2002-11-19 | $11.81 | $23.83 | 1,165,961 | — | — |
| 2002-11-18 | $12.09 | $24.40 | 1,447,502 | — | — |
| 2002-11-15 | $12.19 | $24.59 | 1,457,663 | — | — |
| 2002-11-14 | $12.39 | $25.00 | 1,410,457 | — | — |
| 2002-11-13 | $12.26 | $24.74 | 506,774 | — | — |
| 2002-11-12 | $12.40 | $25.02 | 982,854 | — | — |
| 2002-11-11 | $12.09 | $24.40 | 732,007 | — | — |
| 2002-11-08 | $12.72 | $25.67 | 1,417,231 | — | — |
| 2002-11-07 | $12.72 | $25.66 | 537,680 | — | — |
| 2002-11-06 | $12.94 | $26.11 | 1,392,887 | — | — |
| 2002-11-05 | $12.61 | $25.45 | 779,848 | — | — |
| 2002-11-04 | $12.99 | $26.20 | 1,320,914 | — | — |
| 2002-11-01 | $12.59 | $25.40 | 1,149,873 | — | — |
| 2002-10-31 | $12.46 | $25.14 | 1,905,588 | — | — |
| 2002-10-30 | $12.65 | $25.52 | 1,853,302 | — | — |
| 2002-10-29 | $12.45 | $25.11 | 791,914 | — | — |
| 2002-10-28 | $12.64 | $25.50 | 1,199,619 | — | — |
| 2002-10-25 | $12.61 | $25.45 | 751,693 | — | — |
| 2002-10-24 | $12.55 | $25.31 | 1,306,732 | — | — |
| 2002-10-23 | $12.98 | $26.19 | 1,573,031 | — | — |
| 2002-10-22 | $12.83 | $25.88 | 1,102,456 | — | — |
| 2002-10-21 | $12.73 | $25.69 | 1,893,522 | — | — |
| 2002-10-18 | $12.49 | $25.19 | 1,813,082 | — | — |
| 2002-10-17 | $13.24 | $26.71 | 2,779,636 | — | — |
| 2002-10-16 | $13.23 | $26.69 | 14,456,393 | — | — |
| 2002-10-15 | $15.94 | $32.17 | 1,220,364 | — | — |
| 2002-10-14 | $15.75 | $31.79 | 860,288 | — | — |
| 2002-10-11 | $15.59 | $31.45 | 963,167 | — | — |
| 2002-10-10 | $15.23 | $30.74 | 1,290,432 | — | — |
| 2002-10-09 | $15.19 | $30.64 | 970,364 | — | — |
| 2002-10-08 | $15.25 | $30.78 | 1,106,689 | — | — |
| 2002-10-07 | $15.88 | $32.03 | 779,213 | — | — |
| 2002-10-04 | $15.88 | $32.03 | 539,585 | — | — |
| 2002-10-03 | $16.17 | $32.63 | 1,018,628 | — | — |
| 2002-10-02 | $15.83 | $31.93 | 1,068,163 | — | — |
| 2002-10-01 | $16.23 | $32.74 | 925,064 | — | — |
| 2002-09-30 | $15.82 | $31.92 | 795,724 | — | — |
| 2002-09-27 | $15.78 | $31.83 | 636,537 | — | — |
| 2002-09-26 | $15.92 | $32.11 | 913,421 | — | — |
| 2002-09-25 | $15.62 | $31.51 | 604,572 | — | — |
| 2002-09-24 | $15.26 | $30.78 | 1,042,337 | — | — |
| 2002-09-23 | $15.34 | $30.96 | 979,678 | — | — |
| 2002-09-20 | $15.19 | $30.64 | 806,943 | — | — |
| 2002-09-19 | $14.97 | $30.19 | 573,455 | — | — |
| 2002-09-18 | $15.15 | $30.58 | 780,483 | — | — |
| 2002-09-17 | $15.28 | $30.83 | 806,097 | — | — |
| 2002-09-16 | $15.47 | $31.20 | 468,036 | — | — |
| 2002-09-13 | $15.47 | $31.21 | 335,097 | — | — |
| 2002-09-12 | $15.38 | $31.03 | 368,967 | — | — |
| 2002-09-11 | $15.80 | $31.88 | 959,568 | — | — |
| 2002-09-10 | $15.97 | $32.21 | 1,380,398 | — | — |
| 2002-09-09 | $15.11 | $30.49 | 767,570 | — | — |
| 2002-09-06 | $15.06 | $30.38 | 655,800 | — | — |
| 2002-09-05 | $14.71 | $29.68 | 784,928 | — | — |
| 2002-09-04 | $14.98 | $30.23 | 933,108 | — | — |
| 2002-09-03 | $14.86 | $29.91 | 714,225 | — | — |
| 2002-08-30 | $15.09 | $30.37 | 731,583 | — | — |
| 2002-08-29 | $15.14 | $30.47 | 709,356 | — | — |
| 2002-08-28 | $14.90 | $29.99 | 1,141,829 | — | — |
| 2002-08-27 | $15.25 | $30.70 | 2,095,470 | — | — |
| 2002-08-26 | $15.85 | $31.90 | 1,015,453 | — | — |
| 2002-08-23 | $15.90 | $31.99 | 1,702,794 | — | — |
| 2002-08-22 | $16.12 | $32.44 | 2,182,684 | — | — |
| 2002-08-21 | $16.11 | $32.42 | 6,989,839 | — | — |
| 2002-08-20 | $16.65 | $33.51 | 828,747 | — | — |
| 2002-08-19 | $16.57 | $33.34 | 593,565 | — | — |
| 2002-08-16 | $16.42 | $33.04 | 405,800 | — | — |
| 2002-08-15 | $16.05 | $32.29 | 327,477 | — | — |
| 2002-08-14 | $15.59 | $31.37 | 760,584 | — | — |
| 2002-08-13 | $15.12 | $30.42 | 631,880 | — | — |
| 2002-08-12 | $15.74 | $31.68 | 465,919 | — | — |
| 2002-08-09 | $15.83 | $31.85 | 827,688 | — | — |
| 2002-08-08 | $15.76 | $31.71 | 958,298 | — | — |
| 2002-08-07 | $15.21 | $30.61 | 1,073,666 | — | — |
| 2002-08-06 | $14.87 | $29.92 | 1,015,453 | — | — |
| 2002-08-05 | $13.94 | $28.04 | 524,979 | — | — |
| 2002-08-02 | $14.58 | $29.34 | 807,790 | — | — |
| 2002-08-01 | $14.86 | $29.91 | 537,257 | — | — |
| 2002-07-31 | $15.17 | $30.53 | 1,134,208 | — | — |
| 2002-07-30 | $14.70 | $29.58 | 1,732,007 | — | — |
| 2002-07-29 | $14.78 | $29.75 | 1,848,645 | — | — |
| 2002-07-26 | $14.63 | $29.44 | 709,780 | — | — |
| 2002-07-25 | $15.06 | $30.31 | 1,026,461 | — | — |
| 2002-07-24 | $15.63 | $31.45 | 2,036,198 | — | — |
| 2002-07-23 | $16.03 | $32.26 | 1,189,035 | — | — |
| 2002-07-22 | $16.25 | $32.70 | 1,232,007 | — | — |
| 2002-07-19 | $16.42 | $33.04 | 747,248 | — | — |
| 2002-07-18 | $17.00 | $34.21 | 744,285 | — | — |
| 2002-07-17 | $17.29 | $34.80 | 1,520,322 | — | — |
| 2002-07-16 | $17.33 | $34.87 | 2,049,111 | — | — |
| 2002-07-15 | $16.34 | $32.88 | 1,274,344 | — | — |
| 2002-07-12 | $16.52 | $33.24 | 761,854 | — | — |
| 2002-07-11 | $16.34 | $32.88 | 1,184,166 | — | — |
| 2002-07-10 | $16.23 | $32.66 | 1,119,179 | — | — |
| 2002-07-09 | $16.59 | $33.39 | 1,028,577 | — | — |
| 2002-07-08 | $16.49 | $33.19 | 940,093 | — | — |
| 2002-07-05 | $16.49 | $33.18 | 540,644 | — | — |
| 2002-07-03 | $16.29 | $32.79 | 780,694 | — | — |
| 2002-07-02 | $16.51 | $33.22 | 1,212,532 | — | — |
| 2002-07-01 | $16.37 | $32.94 | 1,276,037 | — | — |
| 2002-06-28 | $17.12 | $34.45 | 2,293,395 | — | — |
| 2002-06-27 | $16.96 | $34.13 | 1,946,655 | — | — |
| 2002-06-26 | $17.00 | $34.21 | 1,598,434 | — | — |
| 2002-06-25 | $17.58 | $35.38 | 2,074,513 | — | — |
| 2002-06-24 | $17.83 | $35.89 | 880,398 | — | — |
| 2002-06-21 | $17.72 | $35.65 | 926,334 | — | — |
| 2002-06-20 | $17.67 | $35.56 | 720,152 | — | — |
| 2002-06-19 | $17.85 | $35.93 | 1,588,696 | — | — |
| 2002-06-18 | $18.00 | $36.22 | 1,487,299 | — | — |
| 2002-06-17 | $17.88 | $35.98 | 832,345 | — | — |
| 2002-06-14 | $17.46 | $35.15 | 650,085 | — | — |
| 2002-06-13 | $17.54 | $35.30 | 414,268 | — | — |
| 2002-06-12 | $17.69 | $35.60 | 532,599 | — | — |
| 2002-06-11 | $17.79 | $35.80 | 797,206 | — | — |
| 2002-06-10 | $17.80 | $35.81 | 665,326 | — | — |
| 2002-06-07 | $17.75 | $35.73 | 652,413 | — | — |
| 2002-06-06 | $17.59 | $35.39 | 904,318 | — | — |
| 2002-06-05 | $17.77 | $35.75 | 397,333 | — | — |
| 2002-06-04 | $17.70 | $35.62 | 559,272 | — | — |
| 2002-06-03 | $17.62 | $35.45 | 637,172 | — | — |
| 2002-05-31 | $17.81 | $35.85 | 572,396 | — | — |
| 2002-05-30 | $17.55 | $35.33 | 319,644 | — | — |
| 2002-05-29 | $17.41 | $35.03 | 331,075 | — | — |
| 2002-05-28 | $17.48 | $35.13 | 505,504 | — | — |
| 2002-05-24 | $17.58 | $35.34 | 330,864 | — | — |
| 2002-05-23 | $17.59 | $35.35 | 542,972 | — | — |
| 2002-05-22 | $17.56 | $35.29 | 296,147 | — | — |
| 2002-05-21 | $17.56 | $35.29 | 803,980 | — | — |
| 2002-05-20 | $17.99 | $36.15 | 462,320 | — | — |
| 2002-05-17 | $17.81 | $35.79 | 541,914 | — | — |
| 2002-05-16 | $17.68 | $35.53 | 216,765 | — | — |
| 2002-05-15 | $17.56 | $35.29 | 758,467 | — | — |
| 2002-05-14 | $17.79 | $35.75 | 582,557 | — | — |
| 2002-05-13 | $17.23 | $34.62 | 552,921 | — | — |
| 2002-05-10 | $16.07 | $32.29 | 756,351 | — | — |
| 2002-05-09 | $16.96 | $34.08 | 417,655 | — | — |
| 2002-05-08 | $17.01 | $34.19 | 748,730 | — | — |
| 2002-05-07 | $16.91 | $33.99 | 277,519 | — | — |
| 2002-05-06 | $16.97 | $34.11 | 433,319 | — | — |
| 2002-05-03 | $17.14 | $34.45 | 670,618 | — | — |
| 2002-05-02 | $17.11 | $34.39 | 522,650 | — | — |
| 2002-05-01 | $17.14 | $34.45 | 399,873 | — | — |
| 2002-04-30 | $17.11 | $34.38 | 814,564 | — | — |
| 2002-04-29 | $16.39 | $32.94 | 241,744 | — | — |
| 2002-04-26 | $16.36 | $32.88 | 322,396 | — | — |
| 2002-04-25 | $16.68 | $33.51 | 433,531 | — | — |
| 2002-04-24 | $16.26 | $32.69 | 645,428 | — | — |
| 2002-04-23 | $16.50 | $33.15 | 926,334 | — | — |
| 2002-04-22 | $17.23 | $34.62 | 311,389 | — | — |
| 2002-04-19 | $17.60 | $35.36 | 415,326 | — | — |
| 2002-04-18 | $17.44 | $35.05 | 1,038,738 | — | — |
| 2002-04-17 | $18.19 | $36.56 | 1,701,948 | — | — |
| 2002-04-16 | $17.60 | $35.36 | 811,600 | — | — |
| 2002-04-15 | $16.64 | $33.44 | 457,240 | — | — |
| 2002-04-12 | $16.80 | $33.77 | 270,957 | — | — |
| 2002-04-11 | $16.84 | $33.84 | 373,624 | — | — |
| 2002-04-10 | $16.99 | $34.15 | 419,771 | — | — |
| 2002-04-09 | $16.68 | $33.51 | 424,005 | — | — |
| 2002-04-08 | $16.84 | $33.85 | 199,407 | — | — |
| 2002-04-05 | $16.77 | $33.70 | 274,555 | — | — |
| 2002-04-04 | $16.75 | $33.66 | 422,523 | — | — |
| 2002-04-03 | $16.46 | $33.08 | 437,976 | — | — |
| 2002-04-02 | $16.60 | $33.36 | 511,643 | — | — |
| 2002-04-01 | $16.87 | $33.90 | 374,471 | — | — |
| 2002-03-28 | $16.96 | $34.09 | 893,946 | — | — |
| 2002-03-27 | $16.45 | $33.06 | 437,553 | — | — |
| 2002-03-26 | $16.28 | $32.72 | 395,428 | — | — |
| 2002-03-25 | $16.01 | $32.18 | 393,946 | — | — |
| 2002-03-22 | $16.12 | $32.40 | 241,956 | — | — |
| 2002-03-21 | $16.16 | $32.47 | 290,008 | — | — |
| 2002-03-20 | $16.27 | $32.71 | 274,132 | — | — |
| 2002-03-19 | $16.24 | $32.64 | 421,677 | — | — |
| 2002-03-18 | $16.48 | $33.12 | 388,654 | — | — |
| 2002-03-15 | $16.49 | $33.13 | 581,287 | — | — |
| 2002-03-14 | $16.48 | $33.12 | 362,193 | — | — |
| 2002-03-13 | $16.47 | $33.10 | 405,800 | — | — |
| 2002-03-12 | $16.37 | $32.90 | 1,212,532 | — | — |
| 2002-03-11 | $17.07 | $34.31 | 1,407,705 | — | — |
| 2002-03-08 | $16.94 | $34.04 | 1,185,013 | — | — |
| 2002-03-07 | $17.46 | $35.09 | 604,996 | — | — |
| 2002-03-06 | $17.17 | $34.51 | 807,790 | — | — |
| 2002-03-05 | $17.20 | $34.56 | 1,096,317 | — | — |
| 2002-03-04 | $17.43 | $35.02 | 1,624,682 | — | — |
| 2002-03-01 | $16.57 | $33.26 | 1,199,196 | — | — |
| 2002-02-28 | $16.18 | $32.47 | 604,572 | — | — |
| 2002-02-27 | $15.90 | $31.90 | 547,417 | — | — |
| 2002-02-26 | $15.84 | $31.80 | 886,113 | — | — |
| 2002-02-25 | $16.30 | $32.71 | 1,213,802 | — | — |
| 2002-02-22 | $15.69 | $31.49 | 1,190,093 | — | — |
| 2002-02-21 | $15.30 | $30.71 | 765,876 | — | — |
| 2002-02-20 | $15.60 | $31.31 | 1,418,713 | — | — |
| 2002-02-19 | $14.32 | $28.73 | 3,731,160 | — | — |
| 2002-02-15 | $15.64 | $31.38 | 1,020,533 | — | — |
| 2002-02-14 | $15.54 | $31.19 | 610,288 | — | — |
| 2002-02-13 | $15.95 | $32.02 | 443,903 | — | — |
| 2002-02-12 | $16.01 | $32.13 | 448,561 | — | — |
| 2002-02-11 | $16.11 | $32.33 | 359,653 | — | — |
| 2002-02-08 | $15.70 | $31.51 | 473,539 | — | — |
| 2002-02-07 | $15.32 | $30.74 | 2,634,843 | — | — |
| 2002-02-06 | $15.97 | $32.05 | 556,308 | — | — |
| 2002-02-05 | $16.10 | $32.31 | 906,224 | — | — |
| 2002-02-04 | $16.31 | $32.73 | 778,154 | — | — |
| 2002-02-01 | $16.53 | $33.18 | 931,202 | — | — |
| 2002-01-31 | $16.53 | $33.17 | 1,581,710 | — | — |
| 2002-01-30 | $15.97 | $32.05 | 941,152 | — | — |
| 2002-01-29 | $15.59 | $31.29 | 838,696 | — | — |
| 2002-01-28 | $15.70 | $31.51 | 827,477 | — | — |
| 2002-01-25 | $15.42 | $30.95 | 1,179,297 | — | — |
| 2002-01-24 | $16.05 | $32.20 | 729,890 | — | — |
| 2002-01-23 | $15.72 | $31.54 | 814,987 | — | — |
| 2002-01-22 | $15.62 | $31.35 | 1,874,047 | — | — |
| 2002-01-18 | $15.36 | $30.83 | 2,004,445 | — | — |
| 2002-01-17 | $15.12 | $30.35 | 1,465,495 | — | — |
| 2002-01-16 | $14.31 | $28.73 | 1,145,428 | — | — |
| 2002-01-15 | $14.28 | $28.65 | 731,372 | — | — |
| 2002-01-14 | $14.25 | $28.59 | 555,461 | — | — |
| 2002-01-11 | $14.45 | $29.00 | 443,057 | — | — |
| 2002-01-10 | $14.38 | $28.86 | 736,876 | — | — |
| 2002-01-09 | $14.27 | $28.64 | 703,218 | — | — |
| 2002-01-08 | $14.51 | $29.12 | 417,655 | — | — |
| 2002-01-07 | $14.53 | $29.15 | 549,111 | — | — |
| 2002-01-04 | $14.59 | $29.28 | 712,320 | — | — |
| 2002-01-03 | $14.72 | $29.55 | 562,870 | — | — |
| 2002-01-02 | $14.30 | $28.71 | 769,052 | — | — |