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 | $17.00 | $31.06 | 56,000 | — | — |
| 2002-12-30 | $16.60 | $30.33 | 31,400 | — | — |
| 2002-12-27 | $16.90 | $30.88 | 29,200 | — | — |
| 2002-12-26 | $17.13 | $31.30 | 19,900 | — | — |
| 2002-12-24 | $16.42 | $30.00 | 20,000 | — | — |
| 2002-12-23 | $16.30 | $29.78 | 51,100 | — | — |
| 2002-12-20 | $16.68 | $30.48 | 43,600 | — | — |
| 2002-12-19 | $16.22 | $29.64 | 39,300 | — | — |
| 2002-12-18 | $16.51 | $30.17 | 33,900 | — | — |
| 2002-12-17 | $16.71 | $30.53 | 28,400 | — | — |
| 2002-12-16 | $17.17 | $31.37 | 29,300 | — | — |
| 2002-12-13 | $16.35 | $29.87 | 13,500 | — | — |
| 2002-12-12 | $16.72 | $30.55 | 14,800 | — | — |
| 2002-12-11 | $17.26 | $31.54 | 20,000 | — | — |
| 2002-12-10 | $17.49 | $31.96 | 38,800 | — | — |
| 2002-12-09 | $16.90 | $30.88 | 31,700 | — | — |
| 2002-12-06 | $17.11 | $31.26 | 31,200 | — | — |
| 2002-12-05 | $16.50 | $30.15 | 43,400 | — | — |
| 2002-12-04 | $16.53 | $29.82 | 42,400 | — | — |
| 2002-12-03 | $16.49 | $29.75 | 25,800 | — | — |
| 2002-12-02 | $16.88 | $30.45 | 37,000 | — | — |
| 2002-11-29 | $16.40 | $29.58 | 11,100 | — | — |
| 2002-11-27 | $16.12 | $29.08 | 39,400 | — | — |
| 2002-11-26 | $16.00 | $28.86 | 25,500 | — | — |
| 2002-11-25 | $16.13 | $29.10 | 18,200 | — | — |
| 2002-11-22 | $15.85 | $28.59 | 37,300 | — | — |
| 2002-11-21 | $15.90 | $28.68 | 101,200 | — | — |
| 2002-11-20 | $18.00 | $27.96 | 90,300 | — | — |
| 2002-11-19 | $18.01 | $27.98 | 74,900 | — | — |
| 2002-11-18 | $18.66 | $28.99 | 75,000 | — | — |
| 2002-11-15 | $17.92 | $27.84 | 48,900 | — | — |
| 2002-11-14 | $17.25 | $26.80 | 20,100 | — | — |
| 2002-11-13 | $16.85 | $26.17 | 24,900 | — | — |
| 2002-11-12 | $16.56 | $25.72 | 16,400 | — | — |
| 2002-11-11 | $16.15 | $25.09 | 22,400 | — | — |
| 2002-11-08 | $16.60 | $25.79 | 9,900 | — | — |
| 2002-11-07 | $16.85 | $26.17 | 55,300 | — | — |
| 2002-11-06 | $17.10 | $26.56 | 40,200 | — | — |
| 2002-11-05 | $16.88 | $26.22 | 250,400 | — | — |
| 2002-11-04 | $16.19 | $25.15 | 85,900 | — | — |
| 2002-11-01 | $15.96 | $24.79 | 36,400 | — | — |
| 2002-10-31 | $16.05 | $24.93 | 99,400 | — | — |
| 2002-10-30 | $16.40 | $25.48 | 25,100 | — | — |
| 2002-10-29 | $16.38 | $25.44 | 42,600 | — | — |
| 2002-10-28 | $16.18 | $25.13 | 12,800 | — | — |
| 2002-10-25 | $16.41 | $25.49 | 13,900 | — | — |
| 2002-10-24 | $16.10 | $25.01 | 18,700 | — | — |
| 2002-10-23 | $16.13 | $25.06 | 39,500 | — | — |
| 2002-10-22 | $15.95 | $24.78 | 193,900 | — | — |
| 2002-10-21 | $16.20 | $25.16 | 24,800 | — | — |
| 2002-10-18 | $16.47 | $25.58 | 29,000 | — | — |
| 2002-10-17 | $16.50 | $25.63 | 47,100 | — | — |
| 2002-10-16 | $15.80 | $24.54 | 22,500 | — | — |
| 2002-10-15 | $16.09 | $24.99 | 59,100 | — | — |
| 2002-10-14 | $14.71 | $22.85 | 36,500 | — | — |
| 2002-10-11 | $15.08 | $23.42 | 30,100 | — | — |
| 2002-10-10 | $14.60 | $22.68 | 50,600 | — | — |
| 2002-10-09 | $13.90 | $21.59 | 140,300 | — | — |
| 2002-10-08 | $14.15 | $21.98 | 60,500 | — | — |
| 2002-10-07 | $14.15 | $21.98 | 18,700 | — | — |
| 2002-10-04 | $14.55 | $22.60 | 38,800 | — | — |
| 2002-10-03 | $14.70 | $22.83 | 15,200 | — | — |
| 2002-10-02 | $14.81 | $23.01 | 17,400 | — | — |
| 2002-10-01 | $15.11 | $23.47 | 164,800 | — | — |
| 2002-09-30 | $14.51 | $22.54 | 25,400 | — | — |
| 2002-09-27 | $14.20 | $22.06 | 58,800 | — | — |
| 2002-09-26 | $14.90 | $23.15 | 25,400 | — | — |
| 2002-09-25 | $14.44 | $22.43 | 28,300 | — | — |
| 2002-09-24 | $13.78 | $21.41 | 24,100 | — | — |
| 2002-09-23 | $14.05 | $21.82 | 27,000 | — | — |
| 2002-09-20 | $14.44 | $22.43 | 21,600 | — | — |
| 2002-09-19 | $14.10 | $21.90 | 15,600 | — | — |
| 2002-09-18 | $14.88 | $23.11 | 12,300 | — | — |
| 2002-09-17 | $15.10 | $23.46 | 17,000 | — | — |
| 2002-09-16 | $15.55 | $24.15 | 6,200 | — | — |
| 2002-09-13 | $15.89 | $24.68 | 15,000 | — | — |
| 2002-09-12 | $15.87 | $24.65 | 39,400 | — | — |
| 2002-09-11 | $15.80 | $24.54 | 25,400 | — | — |
| 2002-09-10 | $15.51 | $24.09 | 43,300 | — | — |
| 2002-09-09 | $15.25 | $23.69 | 39,800 | — | — |
| 2002-09-06 | $15.01 | $23.32 | 13,300 | — | — |
| 2002-09-05 | $14.99 | $22.97 | 5,400 | — | — |
| 2002-09-04 | $15.27 | $23.40 | 24,500 | — | — |
| 2002-09-03 | $14.75 | $22.61 | 43,800 | — | — |
| 2002-08-30 | $14.70 | $22.53 | 23,000 | — | — |
| 2002-08-29 | $14.85 | $22.76 | 185,600 | — | — |
| 2002-08-28 | $14.95 | $22.91 | 24,700 | — | — |
| 2002-08-27 | $15.18 | $23.27 | 21,000 | — | — |
| 2002-08-26 | $15.35 | $23.53 | 34,200 | — | — |
| 2002-08-23 | $15.01 | $23.00 | 74,100 | — | — |
| 2002-08-22 | $15.88 | $24.34 | 24,600 | — | — |
| 2002-08-21 | $15.82 | $24.25 | 24,900 | — | — |
| 2002-08-20 | $15.60 | $23.91 | 47,000 | — | — |
| 2002-08-19 | $15.88 | $24.34 | 27,600 | — | — |
| 2002-08-16 | $15.27 | $23.40 | 25,700 | — | — |
| 2002-08-15 | $15.01 | $23.00 | 10,800 | — | — |
| 2002-08-14 | $15.21 | $23.31 | 21,700 | — | — |
| 2002-08-13 | $15.00 | $22.99 | 14,000 | — | — |
| 2002-08-12 | $15.01 | $23.00 | 162,100 | — | — |
| 2002-08-09 | $15.31 | $23.46 | 38,700 | — | — |
| 2002-08-08 | $15.45 | $23.68 | 16,300 | — | — |
| 2002-08-07 | $15.10 | $23.14 | 16,800 | — | — |
| 2002-08-06 | $14.87 | $22.79 | 32,300 | — | — |
| 2002-08-05 | $14.90 | $22.84 | 18,100 | — | — |
| 2002-08-02 | $14.75 | $22.61 | 8,100 | — | — |
| 2002-08-01 | $15.13 | $23.19 | 24,100 | — | — |
| 2002-07-31 | $15.10 | $23.14 | 26,600 | — | — |
| 2002-07-30 | $15.10 | $23.14 | 43,000 | — | — |
| 2002-07-29 | $15.76 | $24.15 | 21,100 | — | — |
| 2002-07-26 | $15.05 | $23.07 | 19,200 | — | — |
| 2002-07-25 | $14.65 | $22.45 | 21,600 | — | — |
| 2002-07-24 | $14.77 | $22.64 | 31,500 | — | — |
| 2002-07-23 | $13.52 | $20.72 | 56,400 | — | — |
| 2002-07-22 | $14.25 | $21.84 | 41,700 | — | — |
| 2002-07-19 | $14.36 | $22.01 | 47,000 | — | — |
| 2002-07-18 | $14.20 | $21.76 | 15,500 | — | — |
| 2002-07-17 | $14.42 | $22.10 | 24,300 | — | — |
| 2002-07-16 | $14.63 | $22.42 | 25,200 | — | — |
| 2002-07-15 | $14.85 | $22.76 | 22,200 | — | — |
| 2002-07-12 | $14.85 | $22.76 | 11,000 | — | — |
| 2002-07-11 | $14.93 | $22.88 | 39,000 | — | — |
| 2002-07-10 | $15.26 | $23.39 | 10,500 | — | — |
| 2002-07-09 | $15.61 | $23.92 | 57,500 | — | — |
| 2002-07-08 | $15.80 | $24.22 | 14,000 | — | — |
| 2002-07-05 | $15.81 | $24.23 | 9,400 | — | — |
| 2002-07-03 | $15.40 | $23.60 | 18,700 | — | — |
| 2002-07-02 | $15.45 | $23.68 | 31,300 | — | — |
| 2002-07-01 | $15.70 | $24.06 | 31,100 | — | — |
| 2002-06-28 | $15.25 | $23.37 | 93,200 | — | — |
| 2002-06-27 | $16.10 | $24.68 | 29,300 | — | — |
| 2002-06-26 | $16.05 | $24.60 | 26,100 | — | — |
| 2002-06-25 | $15.90 | $24.37 | 38,300 | — | — |
| 2002-06-24 | $15.71 | $24.08 | 50,100 | — | — |
| 2002-06-21 | $16.35 | $25.06 | 15,000 | — | — |
| 2002-06-20 | $16.41 | $25.15 | 19,200 | — | — |
| 2002-06-19 | $16.49 | $25.27 | 22,400 | — | — |
| 2002-06-18 | $16.51 | $25.30 | 88,700 | — | — |
| 2002-06-17 | $16.77 | $25.70 | 36,200 | — | — |
| 2002-06-14 | $16.40 | $25.14 | 39,800 | — | — |
| 2002-06-13 | $16.80 | $25.75 | 36,200 | — | — |
| 2002-06-12 | $17.40 | $26.67 | 15,600 | — | — |
| 2002-06-11 | $17.30 | $26.21 | 22,000 | — | — |
| 2002-06-10 | $17.08 | $25.87 | 14,700 | — | — |
| 2002-06-07 | $17.40 | $26.36 | 13,100 | — | — |
| 2002-06-06 | $17.13 | $25.95 | 19,400 | — | — |
| 2002-06-05 | $17.25 | $26.13 | 7,600 | — | — |
| 2002-06-04 | $17.20 | $26.06 | 25,300 | — | — |
| 2002-06-03 | $17.50 | $26.51 | 14,200 | — | — |
| 2002-05-31 | $18.00 | $27.27 | 37,500 | — | — |
| 2002-05-30 | $17.65 | $26.74 | 14,500 | — | — |
| 2002-05-29 | $17.70 | $26.81 | 23,800 | — | — |
| 2002-05-28 | $18.00 | $27.27 | 49,000 | — | — |
| 2002-05-24 | $18.05 | $27.34 | 45,700 | — | — |
| 2002-05-23 | $18.45 | $27.95 | 19,500 | — | — |
| 2002-05-22 | $18.47 | $27.98 | 8,900 | — | — |
| 2002-05-21 | $18.34 | $27.78 | 51,700 | — | — |
| 2002-05-20 | $18.20 | $27.57 | 10,700 | — | — |
| 2002-05-17 | $18.65 | $28.25 | 12,100 | — | — |
| 2002-05-16 | $18.63 | $28.22 | 5,600 | — | — |
| 2002-05-15 | $18.65 | $28.25 | 8,400 | — | — |
| 2002-05-14 | $18.73 | $28.37 | 23,700 | — | — |
| 2002-05-13 | $18.31 | $27.74 | 44,700 | — | — |
| 2002-05-10 | $18.00 | $27.27 | 22,400 | — | — |
| 2002-05-09 | $18.00 | $27.27 | 28,000 | — | — |
| 2002-05-08 | $17.94 | $27.18 | 44,500 | — | — |
| 2002-05-07 | $17.55 | $26.59 | 22,600 | — | — |
| 2002-05-06 | $17.20 | $26.06 | 29,700 | — | — |
| 2002-05-03 | $17.04 | $25.81 | 19,700 | — | — |
| 2002-05-02 | $16.80 | $25.45 | 20,000 | — | — |
| 2002-05-01 | $16.72 | $25.33 | 27,100 | — | — |
| 2002-04-30 | $16.60 | $25.15 | 23,400 | — | — |
| 2002-04-29 | $16.27 | $24.65 | 12,900 | — | — |
| 2002-04-26 | $16.28 | $24.66 | 17,200 | — | — |
| 2002-04-25 | $16.38 | $24.81 | 7,400 | — | — |
| 2002-04-24 | $16.18 | $24.51 | 14,600 | — | — |
| 2002-04-23 | $16.10 | $24.39 | 10,000 | — | — |
| 2002-04-22 | $16.00 | $24.24 | 17,800 | — | — |
| 2002-04-19 | $15.90 | $24.09 | 33,800 | — | — |
| 2002-04-18 | $15.90 | $24.09 | 22,500 | — | — |
| 2002-04-17 | $16.08 | $24.36 | 26,300 | — | — |
| 2002-04-16 | $16.82 | $25.48 | 8,500 | — | — |
| 2002-04-15 | $16.50 | $25.00 | 262,000 | — | — |
| 2002-04-12 | $16.56 | $25.09 | 8,600 | — | — |
| 2002-04-11 | $16.50 | $25.00 | 14,400 | — | — |
| 2002-04-10 | $16.52 | $25.03 | 21,100 | — | — |
| 2002-04-09 | $16.00 | $24.24 | 15,600 | — | — |
| 2002-04-08 | $15.93 | $24.13 | 9,600 | — | — |
| 2002-04-05 | $16.00 | $24.24 | 4,500 | — | — |
| 2002-04-04 | $16.10 | $24.39 | 99,400 | — | — |
| 2002-04-03 | $16.00 | $24.24 | 11,200 | — | — |
| 2002-04-02 | $15.96 | $24.18 | 94,900 | — | — |
| 2002-04-01 | $15.50 | $23.48 | 25,100 | — | — |
| 2002-03-28 | $16.60 | $25.15 | 15,100 | — | — |
| 2002-03-27 | $16.55 | $25.07 | 15,000 | — | — |
| 2002-03-26 | $16.45 | $24.92 | 45,600 | — | — |
| 2002-03-25 | $16.60 | $25.15 | 20,200 | — | — |
| 2002-03-22 | $16.65 | $25.22 | 29,400 | — | — |
| 2002-03-21 | $17.12 | $25.94 | 60,300 | — | — |
| 2002-03-20 | $17.21 | $26.07 | 8,000 | — | — |
| 2002-03-19 | $17.08 | $25.87 | 9,600 | — | — |
| 2002-03-18 | $16.72 | $25.33 | 7,700 | — | — |
| 2002-03-15 | $16.26 | $24.63 | 28,200 | — | — |
| 2002-03-14 | $16.17 | $24.50 | 3,400 | — | — |
| 2002-03-13 | $16.18 | $24.51 | 10,000 | — | — |
| 2002-03-12 | $16.49 | $24.98 | 10,700 | — | — |
| 2002-03-11 | $16.40 | $24.84 | 44,400 | — | — |
| 2002-03-08 | $16.23 | $24.59 | 13,500 | — | — |
| 2002-03-07 | $16.10 | $24.39 | 6,000 | — | — |
| 2002-03-06 | $16.55 | $25.07 | 48,400 | — | — |
| 2002-03-05 | $15.80 | $23.63 | 35,000 | — | — |
| 2002-03-04 | $15.25 | $22.81 | 33,500 | — | — |
| 2002-03-01 | $14.80 | $22.14 | 46,700 | — | — |
| 2002-02-28 | $14.78 | $22.11 | 27,200 | — | — |
| 2002-02-27 | $15.11 | $22.60 | 22,700 | — | — |
| 2002-02-26 | $14.81 | $22.15 | 16,600 | — | — |
| 2002-02-25 | $14.86 | $22.23 | 18,600 | — | — |
| 2002-02-22 | $14.80 | $22.14 | 49,300 | — | — |
| 2002-02-21 | $14.09 | $21.07 | 20,800 | — | — |
| 2002-02-20 | $14.44 | $21.60 | 22,800 | — | — |
| 2002-02-19 | $14.10 | $21.09 | 16,900 | — | — |
| 2002-02-15 | $14.64 | $21.90 | 54,200 | — | — |
| 2002-02-14 | $14.20 | $21.24 | 34,400 | — | — |
| 2002-02-13 | $14.09 | $21.07 | 24,400 | — | — |
| 2002-02-12 | $13.80 | $20.64 | 77,900 | — | — |
| 2002-02-11 | $13.55 | $20.27 | 12,500 | — | — |
| 2002-02-08 | $13.56 | $20.28 | 32,100 | — | — |
| 2002-02-07 | $13.50 | $20.19 | 32,600 | — | — |
| 2002-02-06 | $13.36 | $19.98 | 16,500 | — | — |
| 2002-02-05 | $13.51 | $20.21 | 130,000 | — | — |
| 2002-02-04 | $13.74 | $20.55 | 24,400 | — | — |
| 2002-02-01 | $13.73 | $20.54 | 20,100 | — | — |
| 2002-01-31 | $14.16 | $21.18 | 10,900 | — | — |
| 2002-01-30 | $14.22 | $21.27 | 23,100 | — | — |
| 2002-01-29 | $13.70 | $20.49 | 27,000 | — | — |
| 2002-01-28 | $14.46 | $21.63 | 9,500 | — | — |
| 2002-01-25 | $14.15 | $21.16 | 28,100 | — | — |
| 2002-01-24 | $14.15 | $21.16 | 7,600 | — | — |
| 2002-01-23 | $14.15 | $21.16 | 18,800 | — | — |
| 2002-01-22 | $13.99 | $20.93 | 18,100 | — | — |
| 2002-01-18 | $14.36 | $21.48 | 14,300 | — | — |
| 2002-01-17 | $14.75 | $22.06 | 6,200 | — | — |
| 2002-01-16 | $14.64 | $21.90 | 26,000 | — | — |
| 2002-01-15 | $15.20 | $22.74 | 27,900 | — | — |
| 2002-01-14 | $15.00 | $22.44 | 198,200 | — | — |
| 2002-01-11 | $14.60 | $21.84 | 96,200 | — | — |
| 2002-01-10 | $15.12 | $22.62 | 9,800 | — | — |
| 2002-01-09 | $15.19 | $22.72 | 51,200 | — | — |
| 2002-01-08 | $15.28 | $22.85 | 10,900 | — | — |
| 2002-01-07 | $15.52 | $23.21 | 6,100 | — | — |
| 2002-01-04 | $15.53 | $23.23 | 11,200 | — | — |
| 2002-01-03 | $15.30 | $22.88 | 15,700 | — | — |
| 2002-01-02 | $15.35 | $22.96 | 9,400 | — | — |