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
- 1980-03-18 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 | $15.97 | 231,800 | — | — |
| 2002-12-30 | $12.17 | $15.65 | 176,400 | — | — |
| 2002-12-27 | $12.17 | $15.65 | 149,800 | — | — |
| 2002-12-26 | $12.18 | $15.67 | 144,400 | — | — |
| 2002-12-24 | $12.04 | $15.49 | 80,800 | — | — |
| 2002-12-23 | $12.26 | $15.76 | 564,600 | — | — |
| 2002-12-20 | $11.71 | $15.06 | 491,600 | — | — |
| 2002-12-19 | $11.73 | $15.08 | 431,600 | — | — |
| 2002-12-18 | $11.89 | $15.29 | 178,800 | — | — |
| 2002-12-17 | $12.13 | $15.60 | 206,800 | — | — |
| 2002-12-16 | $12.50 | $16.08 | 283,200 | — | — |
| 2002-12-13 | $11.84 | $15.22 | 168,000 | — | — |
| 2002-12-12 | $12.31 | $15.83 | 562,000 | — | — |
| 2002-12-11 | $13.04 | $16.77 | 161,400 | — | — |
| 2002-12-10 | $13.21 | $16.89 | 249,200 | — | — |
| 2002-12-09 | $12.96 | $16.57 | 189,800 | — | — |
| 2002-12-06 | $13.89 | $17.77 | 203,800 | — | — |
| 2002-12-05 | $13.63 | $17.43 | 204,400 | — | — |
| 2002-12-04 | $13.65 | $17.45 | 96,400 | — | — |
| 2002-12-03 | $13.57 | $17.36 | 110,600 | — | — |
| 2002-12-02 | $13.63 | $17.43 | 319,000 | — | — |
| 2002-11-29 | $13.68 | $17.50 | 70,600 | — | — |
| 2002-11-27 | $13.57 | $17.35 | 253,600 | — | — |
| 2002-11-26 | $13.20 | $16.88 | 184,800 | — | — |
| 2002-11-25 | $13.55 | $17.33 | 135,800 | — | — |
| 2002-11-22 | $13.27 | $16.97 | 108,800 | — | — |
| 2002-11-21 | $13.28 | $16.98 | 110,600 | — | — |
| 2002-11-20 | $12.99 | $16.61 | 74,200 | — | — |
| 2002-11-19 | $12.42 | $15.89 | 77,400 | — | — |
| 2002-11-18 | $12.48 | $15.96 | 112,600 | — | — |
| 2002-11-15 | $12.59 | $16.10 | 274,000 | — | — |
| 2002-11-14 | $12.50 | $15.99 | 288,200 | — | — |
| 2002-11-13 | $12.35 | $15.79 | 229,400 | — | — |
| 2002-11-12 | $12.81 | $16.38 | 206,400 | — | — |
| 2002-11-11 | $12.86 | $16.45 | 126,200 | — | — |
| 2002-11-08 | $13.42 | $17.16 | 74,800 | — | — |
| 2002-11-07 | $13.59 | $17.38 | 142,200 | — | — |
| 2002-11-06 | $13.61 | $17.41 | 74,800 | — | — |
| 2002-11-05 | $13.28 | $16.98 | 52,400 | — | — |
| 2002-11-04 | $13.05 | $16.68 | 141,200 | — | — |
| 2002-11-01 | $13.14 | $16.80 | 167,400 | — | — |
| 2002-10-31 | $12.96 | $16.57 | 148,400 | — | — |
| 2002-10-30 | $12.85 | $16.44 | 111,600 | — | — |
| 2002-10-29 | $12.48 | $15.96 | 126,000 | — | — |
| 2002-10-28 | $12.33 | $15.76 | 84,600 | — | — |
| 2002-10-25 | $12.48 | $15.96 | 76,200 | — | — |
| 2002-10-24 | $12.12 | $15.50 | 101,400 | — | — |
| 2002-10-23 | $12.15 | $15.54 | 164,600 | — | — |
| 2002-10-22 | $12.26 | $15.67 | 102,200 | — | — |
| 2002-10-21 | $12.58 | $16.08 | 107,200 | — | — |
| 2002-10-18 | $12.15 | $15.54 | 124,600 | — | — |
| 2002-10-17 | $12.43 | $15.90 | 90,400 | — | — |
| 2002-10-16 | $11.77 | $15.05 | 88,400 | — | — |
| 2002-10-15 | $12.24 | $15.66 | 97,600 | — | — |
| 2002-10-14 | $11.21 | $14.33 | 83,800 | — | — |
| 2002-10-11 | $11.63 | $14.87 | 72,600 | — | — |
| 2002-10-10 | $11.36 | $14.53 | 112,200 | — | — |
| 2002-10-09 | $10.73 | $13.72 | 184,400 | — | — |
| 2002-10-08 | $11.35 | $14.52 | 133,600 | — | — |
| 2002-10-07 | $10.95 | $14.01 | 174,200 | — | — |
| 2002-10-04 | $11.17 | $14.28 | 108,800 | — | — |
| 2002-10-03 | $11.30 | $14.45 | 131,200 | — | — |
| 2002-10-02 | $11.49 | $14.70 | 180,800 | — | — |
| 2002-10-01 | $11.85 | $15.16 | 226,000 | — | — |
| 2002-09-30 | $11.87 | $15.18 | 170,800 | — | — |
| 2002-09-27 | $11.70 | $14.96 | 141,000 | — | — |
| 2002-09-26 | $12.16 | $15.55 | 103,800 | — | — |
| 2002-09-25 | $11.86 | $15.16 | 147,800 | — | — |
| 2002-09-24 | $11.50 | $14.70 | 107,200 | — | — |
| 2002-09-23 | $11.54 | $14.75 | 116,800 | — | — |
| 2002-09-20 | $12.00 | $15.35 | 471,600 | — | — |
| 2002-09-19 | $12.00 | $15.35 | 287,200 | — | — |
| 2002-09-18 | $12.06 | $15.42 | 107,400 | — | — |
| 2002-09-17 | $12.02 | $15.37 | 141,400 | — | — |
| 2002-09-16 | $12.00 | $15.34 | 185,000 | — | — |
| 2002-09-13 | $12.12 | $15.50 | 180,000 | — | — |
| 2002-09-12 | $12.00 | $15.35 | 153,000 | — | — |
| 2002-09-11 | $12.10 | $15.47 | 115,200 | — | — |
| 2002-09-10 | $12.23 | $15.64 | 215,000 | — | — |
| 2002-09-09 | $12.09 | $15.46 | 200,400 | — | — |
| 2002-09-06 | $11.85 | $15.15 | 335,800 | — | — |
| 2002-09-05 | $11.54 | $14.75 | 357,600 | — | — |
| 2002-09-04 | $11.57 | $14.79 | 421,400 | — | — |
| 2002-09-03 | $11.27 | $14.41 | 382,000 | — | — |
| 2002-08-30 | $11.45 | $14.64 | 183,400 | — | — |
| 2002-08-29 | $11.30 | $14.45 | 188,600 | — | — |
| 2002-08-28 | $11.23 | $14.36 | 351,200 | — | — |
| 2002-08-27 | $11.55 | $14.68 | 218,200 | — | — |
| 2002-08-26 | $11.96 | $15.19 | 116,000 | — | — |
| 2002-08-23 | $11.96 | $15.19 | 225,400 | — | — |
| 2002-08-22 | $12.08 | $15.34 | 397,200 | — | — |
| 2002-08-21 | $12.78 | $16.23 | 148,600 | — | — |
| 2002-08-20 | $12.72 | $16.16 | 98,800 | — | — |
| 2002-08-19 | $12.88 | $16.37 | 145,800 | — | — |
| 2002-08-16 | $12.57 | $15.97 | 102,800 | — | — |
| 2002-08-15 | $12.31 | $15.64 | 87,600 | — | — |
| 2002-08-14 | $12.39 | $15.74 | 224,200 | — | — |
| 2002-08-13 | $11.83 | $15.03 | 137,400 | — | — |
| 2002-08-12 | $12.07 | $15.34 | 96,600 | — | — |
| 2002-08-09 | $12.27 | $15.59 | 265,200 | — | — |
| 2002-08-08 | $12.24 | $15.55 | 106,000 | — | — |
| 2002-08-07 | $11.86 | $15.07 | 219,200 | — | — |
| 2002-08-06 | $11.57 | $14.70 | 317,200 | — | — |
| 2002-08-05 | $11.16 | $14.17 | 309,600 | — | — |
| 2002-08-02 | $11.46 | $14.56 | 246,600 | — | — |
| 2002-08-01 | $11.93 | $15.15 | 182,000 | — | — |
| 2002-07-31 | $12.05 | $15.31 | 186,000 | — | — |
| 2002-07-30 | $12.21 | $15.52 | 220,000 | — | — |
| 2002-07-29 | $12.09 | $15.36 | 193,400 | — | — |
| 2002-07-26 | $11.50 | $14.61 | 242,400 | — | — |
| 2002-07-25 | $11.75 | $14.93 | 300,600 | — | — |
| 2002-07-24 | $11.54 | $14.66 | 348,000 | — | — |
| 2002-07-23 | $10.97 | $13.93 | 238,600 | — | — |
| 2002-07-22 | $11.20 | $14.23 | 231,600 | — | — |
| 2002-07-19 | $11.46 | $14.56 | 344,800 | — | — |
| 2002-07-18 | $11.58 | $14.71 | 357,200 | — | — |
| 2002-07-17 | $11.64 | $14.79 | 279,000 | — | — |
| 2002-07-16 | $11.24 | $14.28 | 206,200 | — | — |
| 2002-07-15 | $11.41 | $14.49 | 186,600 | — | — |
| 2002-07-12 | $11.42 | $14.51 | 295,200 | — | — |
| 2002-07-11 | $11.63 | $14.78 | 355,200 | — | — |
| 2002-07-10 | $11.98 | $15.22 | 80,400 | — | — |
| 2002-07-09 | $12.47 | $15.84 | 153,000 | — | — |
| 2002-07-08 | $12.44 | $15.80 | 176,200 | — | — |
| 2002-07-05 | $12.80 | $16.27 | 100,800 | — | — |
| 2002-07-03 | $12.18 | $15.47 | 201,600 | — | — |
| 2002-07-02 | $12.25 | $15.56 | 130,200 | — | — |
| 2002-07-01 | $12.49 | $15.86 | 297,000 | — | — |
| 2002-06-28 | $12.33 | $15.67 | 712,000 | — | — |
| 2002-06-27 | $12.95 | $16.45 | 354,200 | — | — |
| 2002-06-26 | $12.83 | $16.30 | 272,800 | — | — |
| 2002-06-25 | $12.61 | $16.02 | 193,000 | — | — |
| 2002-06-24 | $13.03 | $16.55 | 204,800 | — | — |
| 2002-06-21 | $13.18 | $16.75 | 427,200 | — | — |
| 2002-06-20 | $13.31 | $16.91 | 212,800 | — | — |
| 2002-06-19 | $13.48 | $17.13 | 265,600 | — | — |
| 2002-06-18 | $13.65 | $17.34 | 108,400 | — | — |
| 2002-06-17 | $13.71 | $17.42 | 309,800 | — | — |
| 2002-06-14 | $13.46 | $17.10 | 291,200 | — | — |
| 2002-06-13 | $13.51 | $17.16 | 175,600 | — | — |
| 2002-06-12 | $13.55 | $17.21 | 111,800 | — | — |
| 2002-06-11 | $13.45 | $17.09 | 214,200 | — | — |
| 2002-06-10 | $13.61 | $17.29 | 96,000 | — | — |
| 2002-06-07 | $13.63 | $17.32 | 183,200 | — | — |
| 2002-06-06 | $13.31 | $16.91 | 116,400 | — | — |
| 2002-06-05 | $13.94 | $17.71 | 102,600 | — | — |
| 2002-06-04 | $13.67 | $17.28 | 194,000 | — | — |
| 2002-06-03 | $13.76 | $17.39 | 178,600 | — | — |
| 2002-05-31 | $14.23 | $17.99 | 228,600 | — | — |
| 2002-05-30 | $14.40 | $18.20 | 219,800 | — | — |
| 2002-05-29 | $14.61 | $18.46 | 161,400 | — | — |
| 2002-05-28 | $15.00 | $18.96 | 196,600 | — | — |
| 2002-05-24 | $15.25 | $19.27 | 156,200 | — | — |
| 2002-05-23 | $15.37 | $19.43 | 190,400 | — | — |
| 2002-05-22 | $15.17 | $19.17 | 108,200 | — | — |
| 2002-05-21 | $15.31 | $19.35 | 79,800 | — | — |
| 2002-05-20 | $15.53 | $19.63 | 114,800 | — | — |
| 2002-05-17 | $15.51 | $19.60 | 161,800 | — | — |
| 2002-05-16 | $15.46 | $19.54 | 126,800 | — | — |
| 2002-05-15 | $15.79 | $19.96 | 223,400 | — | — |
| 2002-05-14 | $15.95 | $20.16 | 185,000 | — | — |
| 2002-05-13 | $15.18 | $19.18 | 113,200 | — | — |
| 2002-05-10 | $15.01 | $18.97 | 169,000 | — | — |
| 2002-05-09 | $15.31 | $19.35 | 145,000 | — | — |
| 2002-05-08 | $15.50 | $19.60 | 138,200 | — | — |
| 2002-05-07 | $15.19 | $19.20 | 67,800 | — | — |
| 2002-05-06 | $15.03 | $18.99 | 92,600 | — | — |
| 2002-05-03 | $15.58 | $19.70 | 181,800 | — | — |
| 2002-05-02 | $15.49 | $19.58 | 167,000 | — | — |
| 2002-05-01 | $15.22 | $19.23 | 184,000 | — | — |
| 2002-04-30 | $15.49 | $19.58 | 208,000 | — | — |
| 2002-04-29 | $15.04 | $19.01 | 298,600 | — | — |
| 2002-04-26 | $15.33 | $19.37 | 202,400 | — | — |
| 2002-04-25 | $15.25 | $19.27 | 243,800 | — | — |
| 2002-04-24 | $15.17 | $19.17 | 305,200 | — | — |
| 2002-04-23 | $15.57 | $19.68 | 154,600 | — | — |
| 2002-04-22 | $15.47 | $19.56 | 215,800 | — | — |
| 2002-04-19 | $16.11 | $20.36 | 76,800 | — | — |
| 2002-04-18 | $16.04 | $20.27 | 84,600 | — | — |
| 2002-04-17 | $16.14 | $20.40 | 307,400 | — | — |
| 2002-04-16 | $16.66 | $21.06 | 184,200 | — | — |
| 2002-04-15 | $15.80 | $19.97 | 150,400 | — | — |
| 2002-04-12 | $15.95 | $20.16 | 227,800 | — | — |
| 2002-04-11 | $15.90 | $20.10 | 202,800 | — | — |
| 2002-04-10 | $16.09 | $20.35 | 213,400 | — | — |
| 2002-04-09 | $15.73 | $19.88 | 191,400 | — | — |
| 2002-04-08 | $15.65 | $19.78 | 121,800 | — | — |
| 2002-04-05 | $15.58 | $19.70 | 223,800 | — | — |
| 2002-04-04 | $15.17 | $19.18 | 93,000 | — | — |
| 2002-04-03 | $14.76 | $18.65 | 149,800 | — | — |
| 2002-04-02 | $15.23 | $19.25 | 189,000 | — | — |
| 2002-04-01 | $14.90 | $18.84 | 140,400 | — | — |
| 2002-03-28 | $15.08 | $19.06 | 147,800 | — | — |
| 2002-03-27 | $14.92 | $18.86 | 206,800 | — | — |
| 2002-03-26 | $14.89 | $18.82 | 134,800 | — | — |
| 2002-03-25 | $14.71 | $18.59 | 195,800 | — | — |
| 2002-03-22 | $14.75 | $18.65 | 99,200 | — | — |
| 2002-03-21 | $14.75 | $18.65 | 169,200 | — | — |
| 2002-03-20 | $14.91 | $18.85 | 83,600 | — | — |
| 2002-03-19 | $14.96 | $18.91 | 79,600 | — | — |
| 2002-03-18 | $14.82 | $18.73 | 91,800 | — | — |
| 2002-03-15 | $14.78 | $18.68 | 224,000 | — | — |
| 2002-03-14 | $14.55 | $18.39 | 194,400 | — | — |
| 2002-03-13 | $14.51 | $18.34 | 163,800 | — | — |
| 2002-03-12 | $14.50 | $18.33 | 210,400 | — | — |
| 2002-03-11 | $14.66 | $18.53 | 160,000 | — | — |
| 2002-03-08 | $14.58 | $18.43 | 208,000 | — | — |
| 2002-03-07 | $14.52 | $18.36 | 313,200 | — | — |
| 2002-03-06 | $14.81 | $18.72 | 338,200 | — | — |
| 2002-03-05 | $13.95 | $17.64 | 153,600 | — | — |
| 2002-03-04 | $14.09 | $17.81 | 107,800 | — | — |
| 2002-03-01 | $13.63 | $17.23 | 221,000 | — | — |
| 2002-02-28 | $13.62 | $17.21 | 178,400 | — | — |
| 2002-02-27 | $13.72 | $17.34 | 165,000 | — | — |
| 2002-02-26 | $13.67 | $17.28 | 246,200 | — | — |
| 2002-02-25 | $13.81 | $17.46 | 140,200 | — | — |
| 2002-02-22 | $13.72 | $17.34 | 217,200 | — | — |
| 2002-02-21 | $13.40 | $16.93 | 168,400 | — | — |
| 2002-02-20 | $13.48 | $17.04 | 291,200 | — | — |
| 2002-02-19 | $13.18 | $16.57 | 384,200 | — | — |
| 2002-02-15 | $13.51 | $16.98 | 206,200 | — | — |
| 2002-02-14 | $13.69 | $17.21 | 362,400 | — | — |
| 2002-02-13 | $13.83 | $17.38 | 185,400 | — | — |
| 2002-02-12 | $14.00 | $17.60 | 155,000 | — | — |
| 2002-02-11 | $13.76 | $17.30 | 96,000 | — | — |
| 2002-02-08 | $13.85 | $17.42 | 139,000 | — | — |
| 2002-02-07 | $13.32 | $16.75 | 179,600 | — | — |
| 2002-02-06 | $13.39 | $16.83 | 205,400 | — | — |
| 2002-02-05 | $13.41 | $16.86 | 218,800 | — | — |
| 2002-02-04 | $13.10 | $16.47 | 237,000 | — | — |
| 2002-02-01 | $13.20 | $16.60 | 178,200 | — | — |
| 2002-01-31 | $13.23 | $16.63 | 258,400 | — | — |
| 2002-01-30 | $13.30 | $16.72 | 168,400 | — | — |
| 2002-01-29 | $13.00 | $16.35 | 256,800 | — | — |
| 2002-01-28 | $13.16 | $16.54 | 572,800 | — | — |
| 2002-01-25 | $12.60 | $15.84 | 317,200 | — | — |
| 2002-01-24 | $12.55 | $15.78 | 786,400 | — | — |
| 2002-01-23 | $12.60 | $15.84 | 226,000 | — | — |
| 2002-01-22 | $12.19 | $15.32 | 219,600 | — | — |
| 2002-01-18 | $12.58 | $15.81 | 184,000 | — | — |
| 2002-01-17 | $12.72 | $16.00 | 298,800 | — | — |
| 2002-01-16 | $12.51 | $15.73 | 236,000 | — | — |
| 2002-01-15 | $12.78 | $16.06 | 185,000 | — | — |
| 2002-01-14 | $12.77 | $16.06 | 200,200 | — | — |
| 2002-01-11 | $13.21 | $16.61 | 149,800 | — | — |
| 2002-01-10 | $13.29 | $16.71 | 138,800 | — | — |
| 2002-01-09 | $13.47 | $16.94 | 138,800 | — | — |
| 2002-01-08 | $13.55 | $17.04 | 434,000 | — | — |
| 2002-01-07 | $13.71 | $17.24 | 177,200 | — | — |
| 2002-01-04 | $13.84 | $17.40 | 262,400 | — | — |
| 2002-01-03 | $13.93 | $17.51 | 513,000 | — | — |
| 2002-01-02 | $13.26 | $16.67 | 232,400 | — | — |