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 | $14.89 | $21.55 | 297,000 | — | — |
| 2002-12-30 | $14.31 | $20.71 | 187,200 | — | — |
| 2002-12-27 | $14.36 | $20.78 | 120,150 | — | — |
| 2002-12-26 | $14.50 | $20.99 | 92,475 | — | — |
| 2002-12-24 | $14.47 | $20.94 | 23,850 | — | — |
| 2002-12-23 | $14.56 | $21.06 | 236,475 | — | — |
| 2002-12-20 | $14.66 | $21.22 | 273,825 | — | — |
| 2002-12-19 | $14.69 | $21.26 | 188,100 | — | — |
| 2002-12-18 | $14.73 | $21.32 | 383,850 | — | — |
| 2002-12-17 | $15.08 | $21.73 | 265,275 | — | — |
| 2002-12-16 | $14.97 | $21.56 | 172,800 | — | — |
| 2002-12-13 | $14.44 | $20.81 | 192,600 | — | — |
| 2002-12-12 | $14.76 | $21.26 | 248,625 | — | — |
| 2002-12-11 | $14.40 | $20.74 | 180,450 | — | — |
| 2002-12-10 | $14.50 | $20.88 | 433,800 | — | — |
| 2002-12-09 | $14.38 | $20.72 | 305,550 | — | — |
| 2002-12-06 | $14.47 | $20.84 | 232,200 | — | — |
| 2002-12-05 | $14.36 | $20.69 | 541,125 | — | — |
| 2002-12-04 | $14.22 | $20.49 | 194,850 | — | — |
| 2002-12-03 | $14.22 | $20.49 | 347,400 | — | — |
| 2002-12-02 | $13.99 | $20.15 | 637,650 | — | — |
| 2002-11-29 | $13.60 | $19.59 | 143,100 | — | — |
| 2002-11-27 | $13.49 | $19.43 | 616,725 | — | — |
| 2002-11-26 | $13.27 | $19.11 | 346,275 | — | — |
| 2002-11-25 | $13.68 | $19.70 | 282,600 | — | — |
| 2002-11-22 | $13.55 | $19.51 | 363,150 | — | — |
| 2002-11-21 | $13.80 | $19.88 | 731,700 | — | — |
| 2002-11-20 | $13.87 | $19.97 | 399,825 | — | — |
| 2002-11-19 | $13.72 | $19.76 | 186,300 | — | — |
| 2002-11-18 | $13.97 | $20.12 | 165,600 | — | — |
| 2002-11-15 | $14.24 | $20.52 | 192,375 | — | — |
| 2002-11-14 | $13.79 | $19.86 | 311,175 | — | — |
| 2002-11-13 | $13.82 | $19.91 | 447,525 | — | — |
| 2002-11-12 | $14.14 | $20.36 | 426,600 | — | — |
| 2002-11-11 | $14.61 | $21.05 | 194,625 | — | — |
| 2002-11-08 | $14.32 | $20.63 | 309,375 | — | — |
| 2002-11-07 | $14.91 | $21.48 | 281,925 | — | — |
| 2002-11-06 | $15.20 | $21.89 | 485,550 | — | — |
| 2002-11-05 | $15.29 | $22.02 | 963,675 | — | — |
| 2002-11-04 | $16.51 | $23.78 | 131,625 | — | — |
| 2002-11-01 | $16.09 | $23.17 | 238,725 | — | — |
| 2002-10-31 | $15.80 | $22.75 | 193,950 | — | — |
| 2002-10-30 | $16.00 | $23.05 | 108,675 | — | — |
| 2002-10-29 | $16.00 | $23.05 | 110,475 | — | — |
| 2002-10-28 | $16.18 | $23.30 | 124,200 | — | — |
| 2002-10-25 | $16.74 | $24.11 | 105,975 | — | — |
| 2002-10-24 | $16.38 | $23.59 | 225,225 | — | — |
| 2002-10-23 | $17.04 | $24.55 | 113,175 | — | — |
| 2002-10-22 | $17.22 | $24.81 | 263,025 | — | — |
| 2002-10-21 | $16.84 | $24.26 | 155,025 | — | — |
| 2002-10-18 | $16.82 | $24.23 | 117,000 | — | — |
| 2002-10-17 | $16.71 | $24.07 | 222,525 | — | — |
| 2002-10-16 | $16.27 | $23.43 | 231,750 | — | — |
| 2002-10-15 | $16.80 | $24.20 | 170,325 | — | — |
| 2002-10-14 | $16.13 | $23.24 | 105,075 | — | — |
| 2002-10-11 | $15.69 | $22.60 | 293,400 | — | — |
| 2002-10-10 | $15.42 | $22.21 | 229,725 | — | — |
| 2002-10-09 | $15.89 | $22.89 | 272,025 | — | — |
| 2002-10-08 | $16.31 | $23.49 | 211,275 | — | — |
| 2002-10-07 | $16.31 | $23.49 | 166,050 | — | — |
| 2002-10-04 | $16.49 | $23.75 | 144,675 | — | — |
| 2002-10-03 | $16.89 | $24.33 | 173,475 | — | — |
| 2002-10-02 | $16.88 | $24.31 | 366,975 | — | — |
| 2002-10-01 | $16.77 | $24.16 | 357,075 | — | — |
| 2002-09-30 | $15.42 | $22.21 | 473,625 | — | — |
| 2002-09-27 | $15.11 | $21.77 | 126,225 | — | — |
| 2002-09-26 | $15.87 | $22.85 | 110,025 | — | — |
| 2002-09-25 | $15.87 | $22.85 | 264,375 | — | — |
| 2002-09-24 | $15.11 | $21.77 | 253,125 | — | — |
| 2002-09-23 | $15.65 | $22.54 | 253,125 | — | — |
| 2002-09-20 | $16.44 | $23.69 | 400,275 | — | — |
| 2002-09-19 | $16.16 | $23.28 | 292,500 | — | — |
| 2002-09-18 | $16.18 | $23.30 | 166,950 | — | — |
| 2002-09-17 | $16.51 | $23.78 | 173,475 | — | — |
| 2002-09-16 | $17.29 | $24.90 | 86,175 | — | — |
| 2002-09-13 | $17.50 | $25.20 | 129,375 | — | — |
| 2002-09-12 | $17.33 | $24.97 | 86,400 | — | — |
| 2002-09-11 | $17.64 | $25.31 | 81,000 | — | — |
| 2002-09-10 | $17.62 | $25.28 | 182,250 | — | — |
| 2002-09-09 | $17.78 | $25.51 | 220,725 | — | — |
| 2002-09-06 | $17.47 | $25.06 | 334,575 | — | — |
| 2002-09-05 | $17.42 | $24.99 | 195,075 | — | — |
| 2002-09-04 | $17.76 | $25.47 | 192,375 | — | — |
| 2002-09-03 | $17.53 | $25.15 | 197,775 | — | — |
| 2002-08-30 | $18.00 | $25.82 | 316,575 | — | — |
| 2002-08-29 | $16.93 | $24.29 | 242,775 | — | — |
| 2002-08-28 | $17.24 | $24.74 | 198,900 | — | — |
| 2002-08-27 | $17.62 | $25.28 | 260,100 | — | — |
| 2002-08-26 | $17.54 | $25.17 | 174,150 | — | — |
| 2002-08-23 | $17.17 | $24.63 | 248,400 | — | — |
| 2002-08-22 | $17.31 | $24.83 | 115,875 | — | — |
| 2002-08-21 | $17.34 | $24.88 | 165,825 | — | — |
| 2002-08-20 | $16.58 | $23.78 | 120,375 | — | — |
| 2002-08-19 | $16.56 | $23.75 | 161,100 | — | — |
| 2002-08-16 | $16.36 | $23.46 | 63,675 | — | — |
| 2002-08-15 | $16.40 | $23.53 | 92,250 | — | — |
| 2002-08-14 | $16.16 | $23.18 | 219,150 | — | — |
| 2002-08-13 | $16.25 | $23.31 | 159,975 | — | — |
| 2002-08-12 | $16.17 | $23.20 | 116,325 | — | — |
| 2002-08-09 | $16.49 | $23.65 | 144,675 | — | — |
| 2002-08-08 | $16.22 | $23.27 | 106,200 | — | — |
| 2002-08-07 | $15.62 | $22.41 | 130,275 | — | — |
| 2002-08-06 | $15.87 | $22.77 | 227,925 | — | — |
| 2002-08-05 | $15.24 | $21.87 | 268,425 | — | — |
| 2002-08-02 | $15.89 | $22.79 | 192,150 | — | — |
| 2002-08-01 | $16.08 | $23.06 | 283,500 | — | — |
| 2002-07-31 | $15.64 | $22.44 | 268,875 | — | — |
| 2002-07-30 | $16.64 | $23.88 | 487,350 | — | — |
| 2002-07-29 | $16.00 | $22.95 | 283,275 | — | — |
| 2002-07-26 | $14.89 | $21.36 | 124,650 | — | — |
| 2002-07-25 | $14.81 | $21.24 | 108,225 | — | — |
| 2002-07-24 | $15.09 | $21.65 | 240,750 | — | — |
| 2002-07-23 | $14.36 | $20.59 | 141,300 | — | — |
| 2002-07-22 | $14.73 | $21.14 | 344,025 | — | — |
| 2002-07-19 | $15.22 | $21.84 | 302,400 | — | — |
| 2002-07-18 | $15.93 | $22.86 | 174,825 | — | — |
| 2002-07-17 | $16.40 | $23.53 | 263,700 | — | — |
| 2002-07-16 | $16.48 | $23.64 | 174,150 | — | — |
| 2002-07-15 | $16.93 | $24.29 | 433,575 | — | — |
| 2002-07-12 | $17.68 | $25.36 | 194,175 | — | — |
| 2002-07-11 | $17.38 | $24.93 | 276,975 | — | — |
| 2002-07-10 | $17.80 | $25.53 | 248,850 | — | — |
| 2002-07-09 | $18.39 | $26.38 | 112,500 | — | — |
| 2002-07-08 | $18.63 | $26.72 | 193,500 | — | — |
| 2002-07-05 | $19.09 | $27.39 | 155,925 | — | — |
| 2002-07-03 | $18.27 | $26.20 | 249,075 | — | — |
| 2002-07-02 | $18.22 | $26.14 | 231,525 | — | — |
| 2002-07-01 | $19.09 | $27.38 | 230,400 | — | — |
| 2002-06-28 | $19.42 | $27.86 | 390,375 | — | — |
| 2002-06-27 | $19.16 | $27.48 | 323,325 | — | — |
| 2002-06-26 | $18.76 | $26.91 | 452,925 | — | — |
| 2002-06-25 | $18.44 | $26.46 | 639,000 | — | — |
| 2002-06-24 | $18.84 | $27.03 | 833,400 | — | — |
| 2002-06-21 | $19.62 | $28.15 | 1,316,025 | — | — |
| 2002-06-20 | $18.79 | $26.95 | 856,800 | — | — |
| 2002-06-19 | $18.16 | $26.05 | 651,825 | — | — |
| 2002-06-18 | $17.89 | $25.66 | 486,450 | — | — |
| 2002-06-17 | $17.32 | $24.85 | 726,750 | — | — |
| 2002-06-14 | $17.76 | $25.47 | 766,350 | — | — |
| 2002-06-13 | $17.72 | $25.43 | 402,975 | — | — |
| 2002-06-12 | $17.69 | $25.38 | 297,900 | — | — |
| 2002-06-11 | $17.02 | $24.32 | 433,575 | — | — |
| 2002-06-10 | $17.61 | $25.16 | 670,950 | — | — |
| 2002-06-07 | $17.27 | $24.67 | 506,475 | — | — |
| 2002-06-06 | $16.67 | $23.81 | 285,975 | — | — |
| 2002-06-05 | $16.78 | $23.97 | 458,100 | — | — |
| 2002-06-04 | $16.42 | $23.46 | 243,225 | — | — |
| 2002-06-03 | $16.78 | $23.97 | 669,600 | — | — |
| 2002-05-31 | $16.04 | $22.92 | 951,750 | — | — |
| 2002-05-30 | $15.49 | $22.13 | 384,075 | — | — |
| 2002-05-29 | $15.43 | $22.04 | 211,950 | — | — |
| 2002-05-28 | $15.64 | $22.35 | 210,150 | — | — |
| 2002-05-24 | $16.04 | $22.91 | 101,475 | — | — |
| 2002-05-23 | $16.53 | $23.62 | 312,075 | — | — |
| 2002-05-22 | $15.93 | $22.76 | 137,025 | — | — |
| 2002-05-21 | $15.78 | $22.54 | 125,550 | — | — |
| 2002-05-20 | $15.80 | $22.57 | 157,725 | — | — |
| 2002-05-17 | $15.69 | $22.41 | 212,400 | — | — |
| 2002-05-16 | $15.78 | $22.55 | 235,350 | — | — |
| 2002-05-15 | $16.38 | $23.40 | 310,725 | — | — |
| 2002-05-14 | $16.31 | $23.30 | 432,000 | — | — |
| 2002-05-13 | $15.73 | $22.48 | 169,650 | — | — |
| 2002-05-10 | $16.00 | $22.86 | 195,075 | — | — |
| 2002-05-09 | $16.22 | $23.17 | 463,050 | — | — |
| 2002-05-08 | $16.93 | $24.19 | 277,875 | — | — |
| 2002-05-07 | $16.80 | $24.00 | 208,800 | — | — |
| 2002-05-06 | $16.44 | $23.48 | 220,050 | — | — |
| 2002-05-03 | $16.93 | $24.19 | 490,500 | — | — |
| 2002-05-02 | $16.31 | $23.30 | 186,075 | — | — |
| 2002-05-01 | $15.87 | $22.67 | 168,750 | — | — |
| 2002-04-30 | $16.00 | $22.86 | 387,900 | — | — |
| 2002-04-29 | $16.27 | $23.24 | 85,050 | — | — |
| 2002-04-26 | $16.58 | $23.68 | 60,075 | — | — |
| 2002-04-25 | $16.67 | $23.82 | 76,050 | — | — |
| 2002-04-24 | $16.50 | $23.57 | 116,550 | — | — |
| 2002-04-23 | $16.72 | $23.88 | 143,775 | — | — |
| 2002-04-22 | $16.22 | $23.17 | 90,000 | — | — |
| 2002-04-19 | $16.31 | $23.30 | 99,900 | — | — |
| 2002-04-18 | $16.53 | $23.62 | 225,900 | — | — |
| 2002-04-17 | $16.77 | $23.96 | 209,250 | — | — |
| 2002-04-16 | $16.89 | $24.13 | 403,875 | — | — |
| 2002-04-15 | $16.44 | $23.49 | 123,075 | — | — |
| 2002-04-12 | $16.24 | $23.21 | 147,825 | — | — |
| 2002-04-11 | $16.04 | $22.92 | 131,175 | — | — |
| 2002-04-10 | $16.00 | $22.86 | 216,675 | — | — |
| 2002-04-09 | $15.96 | $22.79 | 148,950 | — | — |
| 2002-04-08 | $15.86 | $22.66 | 166,050 | — | — |
| 2002-04-05 | $15.69 | $22.41 | 70,650 | — | — |
| 2002-04-04 | $15.89 | $22.70 | 91,575 | — | — |
| 2002-04-03 | $15.86 | $22.65 | 138,375 | — | — |
| 2002-04-02 | $15.89 | $22.70 | 96,300 | — | — |
| 2002-04-01 | $15.90 | $22.71 | 125,325 | — | — |
| 2002-03-28 | $15.78 | $22.54 | 153,900 | — | — |
| 2002-03-27 | $16.00 | $22.86 | 239,625 | — | — |
| 2002-03-26 | $15.76 | $22.51 | 310,500 | — | — |
| 2002-03-25 | $14.98 | $21.40 | 147,825 | — | — |
| 2002-03-22 | $15.02 | $21.46 | 112,725 | — | — |
| 2002-03-21 | $15.44 | $22.06 | 58,275 | — | — |
| 2002-03-20 | $15.27 | $21.81 | 69,750 | — | — |
| 2002-03-19 | $15.64 | $22.35 | 84,150 | — | — |
| 2002-03-18 | $15.24 | $21.78 | 138,600 | — | — |
| 2002-03-15 | $14.76 | $21.08 | 115,650 | — | — |
| 2002-03-14 | $14.93 | $21.33 | 85,050 | — | — |
| 2002-03-13 | $15.04 | $21.49 | 61,425 | — | — |
| 2002-03-12 | $15.56 | $22.12 | 379,125 | — | — |
| 2002-03-11 | $15.75 | $22.40 | 218,700 | — | — |
| 2002-03-08 | $15.38 | $21.87 | 279,225 | — | — |
| 2002-03-07 | $15.31 | $21.77 | 469,800 | — | — |
| 2002-03-06 | $15.33 | $21.80 | 782,325 | — | — |
| 2002-03-05 | $14.58 | $20.74 | 455,175 | — | — |
| 2002-03-04 | $14.09 | $20.03 | 632,025 | — | — |
| 2002-03-01 | $14.11 | $20.07 | 401,625 | — | — |
| 2002-02-28 | $13.24 | $18.83 | 285,075 | — | — |
| 2002-02-27 | $13.09 | $18.61 | 137,250 | — | — |
| 2002-02-26 | $12.99 | $18.47 | 56,925 | — | — |
| 2002-02-25 | $13.00 | $18.49 | 328,725 | — | — |
| 2002-02-22 | $12.89 | $18.33 | 135,675 | — | — |
| 2002-02-21 | $12.88 | $18.32 | 164,700 | — | — |
| 2002-02-20 | $12.89 | $18.33 | 54,000 | — | — |
| 2002-02-19 | $12.86 | $18.28 | 48,150 | — | — |
| 2002-02-15 | $12.88 | $18.32 | 85,725 | — | — |
| 2002-02-14 | $12.89 | $18.33 | 114,525 | — | — |
| 2002-02-13 | $12.97 | $18.44 | 258,075 | — | — |
| 2002-02-12 | $12.82 | $18.23 | 123,075 | — | — |
| 2002-02-11 | $12.72 | $18.09 | 127,125 | — | — |
| 2002-02-08 | $12.88 | $18.32 | 64,350 | — | — |
| 2002-02-07 | $12.73 | $18.11 | 60,525 | — | — |
| 2002-02-06 | $12.89 | $18.33 | 39,150 | — | — |
| 2002-02-05 | $12.93 | $18.39 | 56,700 | — | — |
| 2002-02-04 | $12.88 | $18.32 | 73,125 | — | — |
| 2002-02-01 | $12.93 | $18.39 | 252,225 | — | — |
| 2002-01-31 | $13.02 | $18.52 | 102,825 | — | — |
| 2002-01-30 | $13.02 | $18.51 | 115,875 | — | — |
| 2002-01-29 | $13.06 | $18.57 | 81,225 | — | — |
| 2002-01-28 | $13.02 | $18.51 | 48,150 | — | — |
| 2002-01-25 | $13.00 | $18.49 | 62,325 | — | — |
| 2002-01-24 | $12.91 | $18.36 | 110,025 | — | — |
| 2002-01-23 | $12.96 | $18.43 | 199,125 | — | — |
| 2002-01-22 | $12.94 | $18.40 | 141,525 | — | — |
| 2002-01-18 | $12.62 | $17.95 | 84,825 | — | — |
| 2002-01-17 | $12.52 | $17.81 | 47,025 | — | — |
| 2002-01-16 | $12.54 | $17.83 | 26,550 | — | — |
| 2002-01-15 | $12.84 | $18.27 | 66,375 | — | — |
| 2002-01-14 | $12.64 | $17.98 | 63,225 | — | — |
| 2002-01-11 | $12.87 | $18.30 | 54,675 | — | — |
| 2002-01-10 | $12.72 | $18.09 | 46,800 | — | — |
| 2002-01-09 | $12.84 | $18.27 | 74,700 | — | — |
| 2002-01-08 | $12.80 | $18.20 | 59,400 | — | — |
| 2002-01-07 | $12.79 | $18.19 | 81,000 | — | — |
| 2002-01-04 | $12.66 | $18.01 | 151,425 | — | — |
| 2002-01-03 | $12.82 | $18.23 | 154,125 | — | — |
| 2002-01-02 | $12.92 | $18.37 | 114,750 | — | — |