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
- 1984-11-13 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 | $11.58 | $15.60 | 103,800 | — | — |
| 2002-12-30 | $11.60 | $15.63 | 266,400 | — | — |
| 2002-12-27 | $11.63 | $15.67 | 90,400 | — | — |
| 2002-12-26 | $11.74 | $15.82 | 19,600 | — | — |
| 2002-12-24 | $11.75 | $15.84 | 26,200 | — | — |
| 2002-12-23 | $11.75 | $15.84 | 52,000 | — | — |
| 2002-12-20 | $11.75 | $15.83 | 83,000 | — | — |
| 2002-12-19 | $11.47 | $15.46 | 135,600 | — | — |
| 2002-12-18 | $11.40 | $15.36 | 11,000 | — | — |
| 2002-12-17 | $11.50 | $15.49 | 36,800 | — | — |
| 2002-12-16 | $11.49 | $15.48 | 44,200 | — | — |
| 2002-12-13 | $11.25 | $15.16 | 45,000 | — | — |
| 2002-12-12 | $11.47 | $15.46 | 28,600 | — | — |
| 2002-12-11 | $11.48 | $15.47 | 105,600 | — | — |
| 2002-12-10 | $11.35 | $15.29 | 21,600 | — | — |
| 2002-12-09 | $11.29 | $15.21 | 8,400 | — | — |
| 2002-12-06 | $11.58 | $15.60 | 13,400 | — | — |
| 2002-12-05 | $11.55 | $15.56 | 7,800 | — | — |
| 2002-12-04 | $11.64 | $15.68 | 31,200 | — | — |
| 2002-12-03 | $11.68 | $15.74 | 21,600 | — | — |
| 2002-12-02 | $11.67 | $15.72 | 18,400 | — | — |
| 2002-11-29 | $11.74 | $15.82 | 36,400 | — | — |
| 2002-11-27 | $11.50 | $15.50 | 67,600 | — | — |
| 2002-11-26 | $11.32 | $15.25 | 26,000 | — | — |
| 2002-11-25 | $11.24 | $15.15 | 30,800 | — | — |
| 2002-11-22 | $11.26 | $15.18 | 32,200 | — | — |
| 2002-11-21 | $11.28 | $15.20 | 24,400 | — | — |
| 2002-11-20 | $11.25 | $15.16 | 119,800 | — | — |
| 2002-11-19 | $11.11 | $14.97 | 37,200 | — | — |
| 2002-11-18 | $10.93 | $14.73 | 32,000 | — | — |
| 2002-11-15 | $11.20 | $15.09 | 36,400 | — | — |
| 2002-11-14 | $11.25 | $15.16 | 20,200 | — | — |
| 2002-11-13 | $11.13 | $15.00 | 16,400 | — | — |
| 2002-11-12 | $11.18 | $15.06 | 43,400 | — | — |
| 2002-11-11 | $10.99 | $14.81 | 27,600 | — | — |
| 2002-11-08 | $10.95 | $14.75 | 7,200 | — | — |
| 2002-11-07 | $10.94 | $14.74 | 14,000 | — | — |
| 2002-11-06 | $10.94 | $14.75 | 31,200 | — | — |
| 2002-11-05 | $10.90 | $14.69 | 4,200 | — | — |
| 2002-11-04 | $10.98 | $14.79 | 26,600 | — | — |
| 2002-11-01 | $10.95 | $14.76 | 33,000 | — | — |
| 2002-10-31 | $10.98 | $14.79 | 73,800 | — | — |
| 2002-10-30 | $10.93 | $14.73 | 30,200 | — | — |
| 2002-10-29 | $10.90 | $14.69 | 32,000 | — | — |
| 2002-10-28 | $10.90 | $14.69 | 34,600 | — | — |
| 2002-10-25 | $10.97 | $14.79 | 42,200 | — | — |
| 2002-10-24 | $10.78 | $14.53 | 19,000 | — | — |
| 2002-10-23 | $10.83 | $14.60 | 32,800 | — | — |
| 2002-10-22 | $10.63 | $14.33 | 4,400 | — | — |
| 2002-10-21 | $10.71 | $14.43 | 18,800 | — | — |
| 2002-10-18 | $10.48 | $14.12 | 26,400 | — | — |
| 2002-10-17 | $10.64 | $14.34 | 25,000 | — | — |
| 2002-10-16 | $10.56 | $14.23 | 5,400 | — | — |
| 2002-10-15 | $10.68 | $14.39 | 102,400 | — | — |
| 2002-10-14 | $10.58 | $14.26 | 12,200 | — | — |
| 2002-10-11 | $10.50 | $14.15 | 12,400 | — | — |
| 2002-10-10 | $10.37 | $13.97 | 55,600 | — | — |
| 2002-10-09 | $10.27 | $13.71 | 40,600 | — | — |
| 2002-10-08 | $10.50 | $14.03 | 21,200 | — | — |
| 2002-10-07 | $10.25 | $13.69 | 65,800 | — | — |
| 2002-10-04 | $10.38 | $13.87 | 43,600 | — | — |
| 2002-10-03 | $10.35 | $13.83 | 18,200 | — | — |
| 2002-10-02 | $10.25 | $13.69 | 84,600 | — | — |
| 2002-10-01 | $10.27 | $13.71 | 49,600 | — | — |
| 2002-09-30 | $10.19 | $13.61 | 50,800 | — | — |
| 2002-09-27 | $10.15 | $13.56 | 446,000 | — | — |
| 2002-09-26 | $10.25 | $13.69 | 24,200 | — | — |
| 2002-09-25 | $10.24 | $13.67 | 110,600 | — | — |
| 2002-09-24 | $10.13 | $13.53 | 108,600 | — | — |
| 2002-09-23 | $10.13 | $13.53 | 17,800 | — | — |
| 2002-09-20 | $10.07 | $13.45 | 97,200 | — | — |
| 2002-09-19 | $10.09 | $13.48 | 34,000 | — | — |
| 2002-09-18 | $10.28 | $13.73 | 36,800 | — | — |
| 2002-09-17 | $10.26 | $13.70 | 54,400 | — | — |
| 2002-09-16 | $10.18 | $13.60 | 7,800 | — | — |
| 2002-09-13 | $10.43 | $13.93 | 28,400 | — | — |
| 2002-09-12 | $10.27 | $13.71 | 9,800 | — | — |
| 2002-09-11 | $10.22 | $13.65 | 11,000 | — | — |
| 2002-09-10 | $10.29 | $13.75 | 42,600 | — | — |
| 2002-09-09 | $10.09 | $13.48 | 20,600 | — | — |
| 2002-09-06 | $9.94 | $13.27 | 24,400 | — | — |
| 2002-09-05 | $9.75 | $13.03 | 130,000 | — | — |
| 2002-09-04 | $9.70 | $12.95 | 123,800 | — | — |
| 2002-09-03 | $9.63 | $12.86 | 31,600 | — | — |
| 2002-08-30 | $9.66 | $12.91 | 62,600 | — | — |
| 2002-08-29 | $9.65 | $12.89 | 14,000 | — | — |
| 2002-08-28 | $9.63 | $12.86 | 41,600 | — | — |
| 2002-08-27 | $9.63 | $12.86 | 34,400 | — | — |
| 2002-08-26 | $9.65 | $12.89 | 43,400 | — | — |
| 2002-08-23 | $9.59 | $12.81 | 63,600 | — | — |
| 2002-08-22 | $9.60 | $12.83 | 32,800 | — | — |
| 2002-08-21 | $9.60 | $12.83 | 56,000 | — | — |
| 2002-08-20 | $9.52 | $12.71 | 34,200 | — | — |
| 2002-08-19 | $9.58 | $12.79 | 113,400 | — | — |
| 2002-08-16 | $9.50 | $12.69 | 134,600 | — | — |
| 2002-08-15 | $9.40 | $12.56 | 43,200 | — | — |
| 2002-08-14 | $9.45 | $12.63 | 40,000 | — | — |
| 2002-08-13 | $9.45 | $12.63 | 64,200 | — | — |
| 2002-08-12 | $9.48 | $12.66 | 162,200 | — | — |
| 2002-08-09 | $9.41 | $12.57 | 282,600 | — | — |
| 2002-08-08 | $9.90 | $13.23 | 26,200 | — | — |
| 2002-08-07 | $10.05 | $13.43 | 20,000 | — | — |
| 2002-08-06 | $10.13 | $13.53 | 35,600 | — | — |
| 2002-08-05 | $10.08 | $13.46 | 15,000 | — | — |
| 2002-08-02 | $10.12 | $13.52 | 23,400 | — | — |
| 2002-08-01 | $10.05 | $13.43 | 42,800 | — | — |
| 2002-07-31 | $9.85 | $13.16 | 1,291,400 | — | — |
| 2002-07-30 | $10.52 | $14.05 | 183,000 | — | — |
| 2002-07-29 | $10.62 | $14.19 | 60,800 | — | — |
| 2002-07-26 | $10.85 | $14.49 | 33,400 | — | — |
| 2002-07-25 | $10.93 | $14.60 | 22,200 | — | — |
| 2002-07-24 | $11.59 | $15.48 | 67,400 | — | — |
| 2002-07-23 | $11.75 | $15.70 | 73,800 | — | — |
| 2002-07-22 | $11.93 | $15.94 | 52,000 | — | — |
| 2002-07-19 | $11.95 | $15.96 | 39,800 | — | — |
| 2002-07-18 | $12.01 | $16.04 | 96,400 | — | — |
| 2002-07-17 | $12.24 | $16.35 | 74,400 | — | — |
| 2002-07-16 | $12.23 | $16.33 | 126,000 | — | — |
| 2002-07-15 | $12.25 | $16.36 | 34,200 | — | — |
| 2002-07-12 | $12.18 | $16.27 | 29,000 | — | — |
| 2002-07-11 | $12.22 | $16.32 | 84,800 | — | — |
| 2002-07-10 | $12.16 | $16.13 | 19,400 | — | — |
| 2002-07-09 | $12.31 | $16.32 | 38,200 | — | — |
| 2002-07-08 | $12.30 | $16.31 | 61,000 | — | — |
| 2002-07-05 | $12.30 | $16.31 | 6,800 | — | — |
| 2002-07-03 | $12.30 | $16.31 | 22,000 | — | — |
| 2002-07-02 | $12.35 | $16.38 | 102,800 | — | — |
| 2002-07-01 | $12.23 | $16.21 | 99,200 | — | — |
| 2002-06-28 | $12.96 | $17.19 | 291,000 | — | — |
| 2002-06-27 | $12.75 | $16.91 | 183,800 | — | — |
| 2002-06-26 | $12.76 | $16.91 | 53,800 | — | — |
| 2002-06-25 | $12.80 | $16.97 | 29,200 | — | — |
| 2002-06-24 | $12.83 | $17.01 | 54,800 | — | — |
| 2002-06-21 | $12.80 | $16.97 | 137,400 | — | — |
| 2002-06-20 | $12.72 | $16.87 | 44,400 | — | — |
| 2002-06-19 | $12.63 | $16.75 | 62,400 | — | — |
| 2002-06-18 | $12.80 | $16.97 | 27,200 | — | — |
| 2002-06-17 | $12.98 | $17.21 | 50,800 | — | — |
| 2002-06-14 | $12.96 | $17.18 | 28,200 | — | — |
| 2002-06-13 | $13.00 | $17.24 | 101,400 | — | — |
| 2002-06-12 | $12.99 | $17.23 | 148,200 | — | — |
| 2002-06-11 | $12.99 | $17.22 | 87,400 | — | — |
| 2002-06-10 | $13.00 | $17.23 | 57,600 | — | — |
| 2002-06-07 | $12.75 | $16.91 | 16,400 | — | — |
| 2002-06-06 | $12.86 | $17.05 | 90,000 | — | — |
| 2002-06-05 | $13.08 | $17.34 | 6,800 | — | — |
| 2002-06-04 | $13.10 | $17.37 | 36,600 | — | — |
| 2002-06-03 | $13.00 | $17.24 | 580,200 | — | — |
| 2002-05-31 | $13.67 | $18.13 | 137,200 | — | — |
| 2002-05-30 | $13.67 | $18.13 | 14,400 | — | — |
| 2002-05-29 | $13.73 | $18.21 | 64,800 | — | — |
| 2002-05-28 | $13.68 | $18.13 | 74,600 | — | — |
| 2002-05-24 | $13.58 | $18.00 | 106,600 | — | — |
| 2002-05-23 | $13.52 | $17.93 | 106,800 | — | — |
| 2002-05-22 | $13.48 | $17.87 | 154,800 | — | — |
| 2002-05-21 | $13.30 | $17.64 | 49,200 | — | — |
| 2002-05-20 | $13.36 | $17.71 | 13,000 | — | — |
| 2002-05-17 | $13.50 | $17.90 | 176,600 | — | — |
| 2002-05-16 | $13.23 | $17.54 | 104,600 | — | — |
| 2002-05-15 | $13.00 | $17.24 | 509,800 | — | — |
| 2002-05-14 | $13.52 | $17.92 | 58,600 | — | — |
| 2002-05-13 | $13.50 | $17.90 | 201,000 | — | — |
| 2002-05-10 | $13.63 | $18.08 | 177,400 | — | — |
| 2002-05-09 | $13.61 | $18.05 | 20,000 | — | — |
| 2002-05-08 | $13.74 | $18.22 | 31,200 | — | — |
| 2002-05-07 | $13.77 | $18.26 | 1,600 | — | — |
| 2002-05-06 | $13.79 | $18.29 | 5,200 | — | — |
| 2002-05-03 | $13.84 | $18.35 | 20,200 | — | — |
| 2002-05-02 | $13.86 | $18.38 | 18,000 | — | — |
| 2002-05-01 | $13.87 | $18.39 | 403,000 | — | — |
| 2002-04-30 | $13.28 | $17.60 | 110,400 | — | — |
| 2002-04-29 | $12.95 | $17.17 | 124,400 | — | — |
| 2002-04-26 | $13.00 | $17.24 | 140,800 | — | — |
| 2002-04-25 | $13.25 | $17.57 | 219,200 | — | — |
| 2002-04-24 | $14.23 | $18.86 | 145,000 | — | — |
| 2002-04-23 | $14.56 | $19.31 | 57,600 | — | — |
| 2002-04-22 | $14.75 | $19.56 | 7,000 | — | — |
| 2002-04-19 | $15.00 | $19.89 | 13,400 | — | — |
| 2002-04-18 | $15.00 | $19.89 | 22,400 | — | — |
| 2002-04-17 | $15.00 | $19.89 | 28,600 | — | — |
| 2002-04-16 | $15.02 | $19.92 | 12,600 | — | — |
| 2002-04-15 | $15.00 | $19.89 | 90,400 | — | — |
| 2002-04-12 | $14.92 | $19.79 | 23,800 | — | — |
| 2002-04-11 | $14.81 | $19.63 | 45,600 | — | — |
| 2002-04-10 | $15.00 | $19.79 | 73,000 | — | — |
| 2002-04-09 | $15.03 | $19.82 | 134,800 | — | — |
| 2002-04-08 | $15.13 | $19.95 | 25,400 | — | — |
| 2002-04-05 | $14.98 | $19.75 | 135,600 | — | — |
| 2002-04-04 | $15.23 | $20.08 | 91,400 | — | — |
| 2002-04-03 | $15.18 | $20.02 | 53,000 | — | — |
| 2002-04-02 | $15.03 | $19.83 | 122,200 | — | — |
| 2002-04-01 | $15.25 | $20.12 | 36,200 | — | — |
| 2002-03-28 | $15.38 | $20.28 | 47,200 | — | — |
| 2002-03-27 | $15.36 | $20.26 | 21,400 | — | — |
| 2002-03-26 | $15.38 | $20.28 | 16,600 | — | — |
| 2002-03-25 | $15.51 | $20.46 | 17,400 | — | — |
| 2002-03-22 | $15.44 | $20.37 | 48,800 | — | — |
| 2002-03-21 | $15.50 | $20.45 | 85,600 | — | — |
| 2002-03-20 | $15.65 | $20.64 | 10,800 | — | — |
| 2002-03-19 | $15.60 | $20.58 | 11,000 | — | — |
| 2002-03-18 | $15.58 | $20.54 | 13,600 | — | — |
| 2002-03-15 | $15.47 | $20.40 | 28,400 | — | — |
| 2002-03-14 | $15.51 | $20.45 | 29,800 | — | — |
| 2002-03-13 | $15.73 | $20.74 | 164,000 | — | — |
| 2002-03-12 | $15.75 | $20.78 | 28,200 | — | — |
| 2002-03-11 | $15.83 | $20.88 | 27,400 | — | — |
| 2002-03-08 | $15.88 | $20.94 | 7,400 | — | — |
| 2002-03-07 | $15.65 | $20.64 | 68,000 | — | — |
| 2002-03-06 | $15.55 | $20.51 | 177,400 | — | — |
| 2002-03-05 | $15.10 | $19.92 | 34,800 | — | — |
| 2002-03-04 | $15.30 | $20.18 | 75,800 | — | — |
| 2002-03-01 | $14.75 | $19.46 | 45,000 | — | — |
| 2002-02-28 | $14.68 | $19.36 | 42,000 | — | — |
| 2002-02-27 | $14.63 | $19.29 | 60,200 | — | — |
| 2002-02-26 | $14.54 | $19.18 | 9,800 | — | — |
| 2002-02-25 | $14.54 | $19.17 | 193,000 | — | — |
| 2002-02-22 | $14.38 | $18.96 | 57,600 | — | — |
| 2002-02-21 | $14.38 | $18.96 | 99,400 | — | — |
| 2002-02-20 | $14.75 | $19.45 | 40,400 | — | — |
| 2002-02-19 | $14.57 | $19.22 | 14,200 | — | — |
| 2002-02-15 | $14.38 | $18.96 | 307,200 | — | — |
| 2002-02-14 | $14.40 | $18.99 | 307,200 | — | — |
| 2002-02-13 | $14.58 | $19.23 | 305,600 | — | — |
| 2002-02-12 | $14.63 | $19.29 | 23,200 | — | — |
| 2002-02-11 | $14.90 | $19.65 | 164,600 | — | — |
| 2002-02-08 | $14.80 | $19.52 | 280,000 | — | — |
| 2002-02-07 | $14.80 | $19.52 | 148,200 | — | — |
| 2002-02-06 | $14.75 | $19.45 | 171,400 | — | — |
| 2002-02-05 | $14.38 | $18.97 | 732,800 | — | — |
| 2002-02-04 | $15.38 | $20.29 | 699,800 | — | — |
| 2002-02-01 | $16.73 | $22.06 | 182,200 | — | — |
| 2002-01-31 | $16.75 | $22.09 | 525,600 | — | — |
| 2002-01-30 | $16.01 | $21.12 | 1,813,000 | — | — |
| 2002-01-29 | $15.75 | $20.78 | 1,574,000 | — | — |
| 2002-01-28 | $16.86 | $22.23 | 1,439,000 | — | — |
| 2002-01-25 | $17.51 | $23.10 | 3,398,600 | — | — |
| 2002-01-24 | $17.50 | $23.08 | 814,200 | — | — |
| 2002-01-23 | $17.50 | $23.08 | 1,725,000 | — | — |
| 2002-01-22 | $17.99 | $23.72 | 3,898,800 | — | — |
| 2002-01-18 | $18.33 | $24.18 | 3,106,600 | — | — |
| 2002-01-17 | $18.42 | $24.30 | 1,825,800 | — | — |
| 2002-01-16 | $18.50 | $24.40 | 1,328,000 | — | — |
| 2002-01-15 | $18.50 | $24.40 | 3,077,400 | — | — |
| 2002-01-14 | $18.80 | $24.79 | 1,149,400 | — | — |
| 2002-01-11 | $18.75 | $24.73 | 374,400 | — | — |
| 2002-01-10 | $18.82 | $24.72 | 108,400 | — | — |
| 2002-01-09 | $18.80 | $24.69 | 28,400 | — | — |
| 2002-01-08 | $18.73 | $24.59 | 92,400 | — | — |
| 2002-01-07 | $18.74 | $24.61 | 245,600 | — | — |
| 2002-01-04 | $18.74 | $24.61 | 163,200 | — | — |
| 2002-01-03 | $18.74 | $24.61 | 251,600 | — | — |
| 2002-01-02 | $18.75 | $24.63 | 442,400 | — | — |