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
- 1980-05-29 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 | $13.80 | $14.43 | 182,475 | — | — |
| 2002-12-30 | $13.65 | $14.27 | 110,700 | — | — |
| 2002-12-27 | $13.49 | $14.11 | 69,525 | — | — |
| 2002-12-26 | $13.35 | $13.96 | 139,275 | — | — |
| 2002-12-24 | $13.07 | $13.67 | 60,525 | — | — |
| 2002-12-23 | $13.37 | $13.98 | 95,400 | — | — |
| 2002-12-20 | $13.57 | $14.19 | 92,925 | — | — |
| 2002-12-19 | $13.70 | $14.32 | 93,600 | — | — |
| 2002-12-18 | $13.66 | $14.29 | 136,575 | — | — |
| 2002-12-17 | $13.36 | $13.97 | 164,025 | — | — |
| 2002-12-16 | $13.33 | $13.94 | 93,375 | — | — |
| 2002-12-13 | $12.80 | $13.38 | 123,075 | — | — |
| 2002-12-12 | $13.98 | $14.62 | 140,175 | — | — |
| 2002-12-11 | $13.83 | $14.46 | 152,550 | — | — |
| 2002-12-10 | $13.68 | $14.31 | 86,400 | — | — |
| 2002-12-09 | $13.47 | $14.08 | 96,075 | — | — |
| 2002-12-06 | $13.46 | $14.08 | 48,600 | — | — |
| 2002-12-05 | $13.33 | $13.94 | 139,050 | — | — |
| 2002-12-04 | $13.51 | $14.13 | 130,050 | — | — |
| 2002-12-03 | $13.52 | $14.13 | 101,925 | — | — |
| 2002-12-02 | $13.30 | $13.91 | 89,550 | — | — |
| 2002-11-29 | $13.02 | $13.61 | 51,300 | — | — |
| 2002-11-27 | $13.24 | $13.85 | 78,975 | — | — |
| 2002-11-26 | $12.53 | $13.11 | 165,825 | — | — |
| 2002-11-25 | $12.33 | $12.90 | 111,375 | — | — |
| 2002-11-22 | $12.46 | $13.03 | 107,775 | — | — |
| 2002-11-21 | $12.94 | $13.53 | 107,775 | — | — |
| 2002-11-20 | $12.56 | $13.14 | 110,925 | — | — |
| 2002-11-19 | $12.02 | $12.57 | 93,150 | — | — |
| 2002-11-18 | $12.02 | $12.57 | 92,700 | — | — |
| 2002-11-15 | $11.78 | $12.32 | 84,375 | — | — |
| 2002-11-14 | $12.20 | $12.76 | 61,425 | — | — |
| 2002-11-13 | $11.82 | $12.36 | 148,275 | — | — |
| 2002-11-12 | $11.79 | $12.33 | 154,575 | — | — |
| 2002-11-11 | $11.47 | $12.00 | 123,525 | — | — |
| 2002-11-08 | $11.60 | $12.13 | 253,800 | — | — |
| 2002-11-07 | $11.78 | $12.32 | 92,475 | — | — |
| 2002-11-06 | $12.20 | $12.76 | 75,150 | — | — |
| 2002-11-05 | $12.32 | $12.88 | 65,475 | — | — |
| 2002-11-04 | $12.11 | $12.66 | 91,350 | — | — |
| 2002-11-01 | $11.93 | $12.48 | 264,825 | — | — |
| 2002-10-31 | $11.81 | $12.35 | 69,750 | — | — |
| 2002-10-30 | $11.73 | $12.27 | 79,200 | — | — |
| 2002-10-29 | $11.73 | $12.27 | 236,700 | — | — |
| 2002-10-28 | $11.42 | $11.94 | 194,400 | — | — |
| 2002-10-25 | $11.84 | $12.39 | 78,300 | — | — |
| 2002-10-24 | $12.14 | $12.69 | 147,600 | — | — |
| 2002-10-23 | $11.87 | $12.41 | 137,025 | — | — |
| 2002-10-22 | $11.62 | $12.15 | 73,575 | — | — |
| 2002-10-21 | $12.00 | $12.55 | 90,900 | — | — |
| 2002-10-18 | $11.60 | $12.13 | 117,900 | — | — |
| 2002-10-17 | $11.33 | $11.85 | 242,775 | — | — |
| 2002-10-16 | $12.13 | $12.68 | 94,050 | — | — |
| 2002-10-15 | $12.71 | $13.29 | 74,475 | — | — |
| 2002-10-14 | $12.22 | $12.78 | 60,075 | — | — |
| 2002-10-11 | $12.62 | $13.20 | 88,875 | — | — |
| 2002-10-10 | $12.18 | $12.73 | 73,800 | — | — |
| 2002-10-09 | $11.78 | $12.32 | 119,700 | — | — |
| 2002-10-08 | $12.07 | $12.62 | 162,900 | — | — |
| 2002-10-07 | $12.25 | $12.81 | 49,950 | — | — |
| 2002-10-04 | $12.27 | $12.83 | 97,875 | — | — |
| 2002-10-03 | $12.27 | $12.83 | 119,475 | — | — |
| 2002-10-02 | $12.61 | $13.18 | 105,075 | — | — |
| 2002-10-01 | $13.33 | $13.94 | 126,225 | — | — |
| 2002-09-30 | $12.56 | $13.13 | 75,825 | — | — |
| 2002-09-27 | $13.00 | $13.60 | 81,900 | — | — |
| 2002-09-26 | $12.89 | $13.48 | 123,975 | — | — |
| 2002-09-25 | $12.22 | $12.78 | 148,500 | — | — |
| 2002-09-24 | $12.61 | $13.18 | 85,725 | — | — |
| 2002-09-23 | $12.73 | $13.32 | 185,175 | — | — |
| 2002-09-20 | $12.81 | $13.40 | 102,150 | — | — |
| 2002-09-19 | $12.96 | $13.55 | 37,125 | — | — |
| 2002-09-18 | $13.32 | $13.93 | 81,900 | — | — |
| 2002-09-17 | $13.58 | $14.20 | 133,650 | — | — |
| 2002-09-16 | $13.96 | $14.59 | 111,375 | — | — |
| 2002-09-13 | $13.72 | $14.34 | 50,625 | — | — |
| 2002-09-12 | $13.64 | $14.27 | 151,875 | — | — |
| 2002-09-11 | $13.90 | $14.54 | 107,100 | — | — |
| 2002-09-10 | $14.22 | $14.87 | 55,350 | — | — |
| 2002-09-09 | $14.73 | $15.40 | 127,800 | — | — |
| 2002-09-06 | $15.22 | $15.92 | 160,200 | — | — |
| 2002-09-05 | $14.36 | $15.01 | 112,275 | — | — |
| 2002-09-04 | $14.41 | $15.07 | 96,975 | — | — |
| 2002-09-03 | $13.64 | $14.27 | 104,175 | — | — |
| 2002-08-30 | $14.17 | $14.82 | 60,300 | — | — |
| 2002-08-29 | $14.31 | $14.96 | 61,650 | — | — |
| 2002-08-28 | $14.18 | $14.83 | 41,175 | — | — |
| 2002-08-27 | $14.93 | $15.61 | 82,125 | — | — |
| 2002-08-26 | $15.60 | $16.31 | 90,675 | — | — |
| 2002-08-23 | $15.27 | $15.96 | 75,375 | — | — |
| 2002-08-22 | $15.13 | $15.82 | 95,625 | — | — |
| 2002-08-21 | $15.34 | $16.04 | 80,550 | — | — |
| 2002-08-20 | $14.76 | $15.43 | 102,600 | — | — |
| 2002-08-19 | $14.42 | $15.08 | 143,325 | — | — |
| 2002-08-16 | $13.33 | $13.94 | 92,700 | — | — |
| 2002-08-15 | $13.24 | $13.84 | 66,375 | — | — |
| 2002-08-14 | $13.69 | $14.31 | 56,700 | — | — |
| 2002-08-13 | $13.59 | $14.21 | 56,025 | — | — |
| 2002-08-12 | $14.58 | $15.24 | 20,025 | — | — |
| 2002-08-09 | $14.49 | $15.16 | 77,400 | — | — |
| 2002-08-08 | $14.40 | $15.06 | 76,050 | — | — |
| 2002-08-07 | $14.47 | $15.13 | 34,650 | — | — |
| 2002-08-06 | $14.28 | $14.93 | 118,800 | — | — |
| 2002-08-05 | $13.89 | $14.52 | 101,925 | — | — |
| 2002-08-02 | $13.69 | $14.31 | 99,000 | — | — |
| 2002-08-01 | $14.32 | $14.97 | 96,075 | — | — |
| 2002-07-31 | $14.76 | $15.43 | 156,600 | — | — |
| 2002-07-30 | $14.98 | $15.66 | 101,025 | — | — |
| 2002-07-29 | $14.72 | $15.39 | 115,425 | — | — |
| 2002-07-26 | $13.62 | $14.24 | 34,200 | — | — |
| 2002-07-25 | $13.44 | $14.06 | 104,850 | — | — |
| 2002-07-24 | $13.56 | $14.17 | 165,150 | — | — |
| 2002-07-23 | $12.13 | $12.69 | 212,400 | — | — |
| 2002-07-22 | $13.68 | $14.31 | 156,375 | — | — |
| 2002-07-19 | $14.00 | $14.64 | 153,900 | — | — |
| 2002-07-18 | $14.39 | $15.05 | 189,450 | — | — |
| 2002-07-17 | $14.31 | $14.96 | 192,375 | — | — |
| 2002-07-16 | $13.59 | $14.21 | 229,050 | — | — |
| 2002-07-15 | $13.78 | $14.41 | 244,350 | — | — |
| 2002-07-12 | $14.65 | $15.32 | 117,450 | — | — |
| 2002-07-11 | $15.19 | $15.89 | 214,425 | — | — |
| 2002-07-10 | $15.97 | $16.70 | 84,375 | — | — |
| 2002-07-09 | $16.29 | $17.03 | 123,975 | — | — |
| 2002-07-08 | $16.68 | $17.44 | 131,850 | — | — |
| 2002-07-05 | $16.44 | $17.20 | 94,950 | — | — |
| 2002-07-03 | $16.20 | $16.94 | 302,850 | — | — |
| 2002-07-02 | $16.58 | $17.34 | 213,975 | — | — |
| 2002-07-01 | $17.87 | $18.68 | 244,350 | — | — |
| 2002-06-28 | $19.06 | $19.93 | 402,975 | — | — |
| 2002-06-27 | $17.78 | $18.59 | 155,025 | — | — |
| 2002-06-26 | $16.62 | $17.38 | 142,875 | — | — |
| 2002-06-25 | $16.45 | $17.20 | 325,575 | — | — |
| 2002-06-24 | $17.33 | $18.13 | 205,425 | — | — |
| 2002-06-21 | $17.47 | $18.26 | 180,900 | — | — |
| 2002-06-20 | $17.49 | $18.29 | 135,225 | — | — |
| 2002-06-19 | $17.32 | $18.12 | 274,950 | — | — |
| 2002-06-18 | $17.15 | $17.93 | 197,325 | — | — |
| 2002-06-17 | $16.44 | $17.20 | 146,025 | — | — |
| 2002-06-14 | $15.93 | $16.66 | 93,825 | — | — |
| 2002-06-13 | $15.80 | $16.52 | 118,125 | — | — |
| 2002-06-12 | $16.20 | $16.94 | 119,025 | — | — |
| 2002-06-11 | $15.91 | $16.63 | 201,600 | — | — |
| 2002-06-10 | $15.73 | $16.45 | 226,575 | — | — |
| 2002-06-07 | $15.69 | $16.41 | 236,025 | — | — |
| 2002-06-06 | $15.22 | $15.92 | 290,250 | — | — |
| 2002-06-05 | $14.58 | $15.25 | 214,650 | — | — |
| 2002-06-04 | $14.46 | $15.12 | 103,050 | — | — |
| 2002-06-03 | $13.87 | $14.50 | 136,350 | — | — |
| 2002-05-31 | $13.53 | $14.15 | 138,600 | — | — |
| 2002-05-30 | $13.42 | $14.03 | 74,475 | — | — |
| 2002-05-29 | $13.55 | $14.17 | 144,000 | — | — |
| 2002-05-28 | $13.88 | $14.51 | 58,725 | — | — |
| 2002-05-24 | $14.24 | $14.90 | 49,050 | — | — |
| 2002-05-23 | $14.52 | $15.18 | 83,475 | — | — |
| 2002-05-22 | $14.33 | $14.99 | 71,775 | — | — |
| 2002-05-21 | $14.77 | $15.45 | 61,425 | — | — |
| 2002-05-20 | $14.92 | $15.60 | 42,525 | — | — |
| 2002-05-17 | $15.24 | $15.94 | 28,125 | — | — |
| 2002-05-16 | $15.16 | $15.85 | 30,375 | — | — |
| 2002-05-15 | $15.53 | $16.24 | 29,475 | — | — |
| 2002-05-14 | $15.42 | $16.13 | 87,300 | — | — |
| 2002-05-13 | $14.91 | $15.59 | 55,800 | — | — |
| 2002-05-10 | $14.62 | $15.29 | 52,875 | — | — |
| 2002-05-09 | $15.09 | $15.78 | 85,275 | — | — |
| 2002-05-08 | $15.55 | $16.26 | 55,125 | — | — |
| 2002-05-07 | $15.09 | $15.78 | 49,050 | — | — |
| 2002-05-06 | $15.43 | $16.13 | 83,925 | — | — |
| 2002-05-03 | $15.52 | $16.22 | 67,275 | — | — |
| 2002-05-02 | $15.62 | $16.34 | 167,850 | — | — |
| 2002-05-01 | $15.51 | $16.22 | 205,650 | — | — |
| 2002-04-30 | $15.20 | $15.89 | 115,200 | — | — |
| 2002-04-29 | $14.48 | $15.15 | 58,950 | — | — |
| 2002-04-26 | $14.28 | $14.93 | 68,400 | — | — |
| 2002-04-25 | $14.08 | $14.72 | 59,625 | — | — |
| 2002-04-24 | $13.82 | $14.45 | 39,150 | — | — |
| 2002-04-23 | $13.89 | $14.53 | 60,300 | — | — |
| 2002-04-22 | $13.74 | $14.37 | 164,475 | — | — |
| 2002-04-19 | $14.43 | $15.09 | 62,775 | — | — |
| 2002-04-18 | $15.10 | $15.79 | 51,075 | — | — |
| 2002-04-17 | $15.42 | $16.13 | 68,625 | — | — |
| 2002-04-16 | $15.49 | $16.20 | 97,875 | — | — |
| 2002-04-15 | $14.80 | $15.48 | 93,150 | — | — |
| 2002-04-12 | $15.33 | $16.03 | 73,575 | — | — |
| 2002-04-11 | $15.18 | $15.87 | 99,000 | — | — |
| 2002-04-10 | $15.51 | $16.22 | 102,375 | — | — |
| 2002-04-09 | $14.84 | $15.52 | 56,250 | — | — |
| 2002-04-08 | $14.89 | $15.57 | 44,325 | — | — |
| 2002-04-05 | $14.43 | $15.09 | 80,550 | — | — |
| 2002-04-04 | $14.44 | $15.10 | 25,425 | — | — |
| 2002-04-03 | $14.36 | $15.01 | 65,025 | — | — |
| 2002-04-02 | $14.47 | $15.13 | 218,250 | — | — |
| 2002-04-01 | $14.56 | $15.22 | 134,100 | — | — |
| 2002-03-28 | $14.22 | $14.87 | 103,725 | — | — |
| 2002-03-27 | $14.40 | $15.06 | 135,450 | — | — |
| 2002-03-26 | $14.29 | $14.94 | 48,375 | — | — |
| 2002-03-25 | $14.25 | $14.90 | 43,425 | — | — |
| 2002-03-22 | $14.31 | $14.96 | 105,975 | — | — |
| 2002-03-21 | $14.28 | $14.93 | 30,825 | — | — |
| 2002-03-20 | $14.24 | $14.90 | 192,825 | — | — |
| 2002-03-19 | $14.18 | $14.83 | 96,075 | — | — |
| 2002-03-18 | $14.62 | $15.29 | 150,075 | — | — |
| 2002-03-15 | $14.81 | $15.49 | 93,375 | — | — |
| 2002-03-14 | $14.56 | $15.23 | 99,450 | — | — |
| 2002-03-13 | $14.06 | $14.70 | 39,150 | — | — |
| 2002-03-12 | $14.00 | $14.64 | 78,300 | — | — |
| 2002-03-11 | $13.91 | $14.55 | 40,050 | — | — |
| 2002-03-08 | $13.55 | $14.17 | 15,075 | — | — |
| 2002-03-07 | $13.46 | $14.07 | 58,725 | — | — |
| 2002-03-06 | $13.33 | $13.94 | 46,575 | — | — |
| 2002-03-05 | $13.33 | $13.94 | 39,150 | — | — |
| 2002-03-04 | $13.49 | $14.11 | 68,400 | — | — |
| 2002-03-01 | $13.28 | $13.88 | 63,000 | — | — |
| 2002-02-28 | $12.76 | $13.34 | 88,875 | — | — |
| 2002-02-27 | $13.34 | $13.95 | 96,300 | — | — |
| 2002-02-26 | $13.67 | $14.29 | 81,675 | — | — |
| 2002-02-25 | $13.38 | $13.99 | 75,150 | — | — |
| 2002-02-22 | $13.64 | $14.27 | 237,825 | — | — |
| 2002-02-21 | $12.93 | $13.52 | 186,975 | — | — |
| 2002-02-20 | $12.73 | $13.32 | 134,775 | — | — |
| 2002-02-19 | $12.44 | $13.01 | 101,025 | — | — |
| 2002-02-15 | $12.65 | $13.23 | 60,300 | — | — |
| 2002-02-14 | $12.41 | $12.98 | 34,875 | — | — |
| 2002-02-13 | $12.42 | $12.99 | 60,300 | — | — |
| 2002-02-12 | $12.38 | $12.94 | 127,575 | — | — |
| 2002-02-11 | $12.18 | $12.73 | 54,225 | — | — |
| 2002-02-08 | $12.20 | $12.76 | 86,175 | — | — |
| 2002-02-07 | $11.90 | $12.44 | 64,800 | — | — |
| 2002-02-06 | $12.04 | $12.59 | 99,450 | — | — |
| 2002-02-05 | $12.05 | $12.60 | 96,750 | — | — |
| 2002-02-04 | $11.62 | $12.15 | 257,850 | — | — |
| 2002-02-01 | $11.89 | $12.43 | 74,025 | — | — |
| 2002-01-31 | $11.60 | $12.13 | 44,100 | — | — |
| 2002-01-30 | $11.22 | $11.73 | 65,925 | — | — |
| 2002-01-29 | $11.42 | $11.94 | 108,900 | — | — |
| 2002-01-28 | $10.91 | $11.40 | 94,500 | — | — |
| 2002-01-25 | $10.73 | $11.22 | 42,300 | — | — |
| 2002-01-24 | $10.50 | $10.98 | 109,125 | — | — |
| 2002-01-23 | $11.02 | $11.52 | 124,200 | — | — |
| 2002-01-22 | $10.90 | $11.40 | 259,875 | — | — |
| 2002-01-18 | $10.27 | $10.74 | 132,300 | — | — |
| 2002-01-17 | $10.18 | $10.64 | 37,350 | — | — |
| 2002-01-16 | $10.05 | $10.51 | 37,575 | — | — |
| 2002-01-15 | $10.03 | $10.49 | 104,175 | — | — |
| 2002-01-14 | $9.76 | $10.21 | 104,850 | — | — |
| 2002-01-11 | $10.07 | $10.53 | 45,225 | — | — |
| 2002-01-10 | $9.86 | $10.31 | 56,925 | — | — |
| 2002-01-09 | $9.94 | $10.40 | 85,500 | — | — |
| 2002-01-08 | $9.73 | $10.18 | 73,575 | — | — |
| 2002-01-07 | $9.78 | $10.22 | 72,900 | — | — |
| 2002-01-04 | $10.02 | $10.48 | 84,600 | — | — |
| 2002-01-03 | $9.80 | $10.25 | 62,100 | — | — |
| 2002-01-02 | $9.64 | $10.08 | 72,450 | — | — |