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
- 1997-10-20 to 2026-08-27
- 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 |
|---|---|---|---|
| 2002-12-31 | $17.77 | $19.71 | 83,000 |
| 2002-12-30 | $17.58 | $19.50 | 73,200 |
| 2002-12-27 | $17.41 | $19.31 | 86,100 |
| 2002-12-26 | $18.15 | $20.13 | 14,600 |
| 2002-12-24 | $18.21 | $20.20 | 5,300 |
| 2002-12-23 | $18.47 | $20.48 | 106,900 |
| 2002-12-20 | $19.03 | $21.11 | 638,100 |
| 2002-12-19 | $18.91 | $20.97 | 95,800 |
| 2002-12-18 | $19.60 | $21.74 | 72,000 |
| 2002-12-17 | $20.23 | $22.44 | 78,900 |
| 2002-12-16 | $20.65 | $22.90 | 37,800 |
| 2002-12-13 | $19.50 | $21.63 | 60,900 |
| 2002-12-12 | $20.47 | $22.70 | 72,700 |
| 2002-12-11 | $20.52 | $22.76 | 142,200 |
| 2002-12-10 | $19.62 | $21.76 | 624,300 |
| 2002-12-09 | $19.30 | $21.41 | 175,300 |
| 2002-12-06 | $21.38 | $23.71 | 195,600 |
| 2002-12-05 | $19.03 | $21.11 | 476,400 |
| 2002-12-04 | $16.44 | $18.23 | 1,020,300 |
| 2002-12-03 | $16.66 | $18.48 | 311,100 |
| 2002-12-02 | $17.78 | $19.72 | 65,400 |
| 2002-11-29 | $17.85 | $19.80 | 186,400 |
| 2002-11-27 | $16.25 | $18.02 | 110,500 |
| 2002-11-26 | $14.66 | $16.26 | 313,600 |
| 2002-11-25 | $16.31 | $18.09 | 760,400 |
| 2002-11-22 | $15.56 | $17.26 | 329,700 |
| 2002-11-21 | $14.05 | $15.58 | 209,000 |
| 2002-11-20 | $12.93 | $14.34 | 119,400 |
| 2002-11-19 | $12.67 | $14.05 | 68,200 |
| 2002-11-18 | $13.08 | $14.51 | 161,500 |
| 2002-11-15 | $12.85 | $14.25 | 13,800 |
| 2002-11-14 | $12.65 | $14.03 | 41,900 |
| 2002-11-13 | $12.00 | $13.31 | 26,000 |
| 2002-11-12 | $12.21 | $13.54 | 51,200 |
| 2002-11-11 | $11.25 | $12.48 | 42,500 |
| 2002-11-08 | $11.75 | $13.03 | 65,400 |
| 2002-11-07 | $12.36 | $13.71 | 81,400 |
| 2002-11-06 | $13.41 | $14.87 | 126,500 |
| 2002-11-05 | $13.15 | $14.58 | 57,900 |
| 2002-11-04 | $12.05 | $13.36 | 61,000 |
| 2002-11-01 | $11.41 | $12.65 | 131,000 |
| 2002-10-31 | $11.67 | $12.94 | 76,700 |
| 2002-10-30 | $11.11 | $12.32 | 60,000 |
| 2002-10-29 | $10.81 | $11.99 | 58,400 |
| 2002-10-28 | $11.34 | $12.58 | 91,000 |
| 2002-10-25 | $10.84 | $12.02 | 34,800 |
| 2002-10-24 | $9.98 | $11.07 | 57,300 |
| 2002-10-23 | $9.64 | $10.69 | 148,700 |
| 2002-10-22 | $10.23 | $11.35 | 91,500 |
| 2002-10-21 | $10.86 | $12.04 | 151,500 |
| 2002-10-18 | $10.47 | $11.61 | 46,000 |
| 2002-10-17 | $10.37 | $11.50 | 75,700 |
| 2002-10-16 | $9.89 | $10.97 | 55,700 |
| 2002-10-15 | $10.05 | $11.15 | 67,900 |
| 2002-10-14 | $9.60 | $10.65 | 49,400 |
| 2002-10-11 | $9.89 | $10.97 | 184,500 |
| 2002-10-10 | $9.42 | $10.45 | 120,300 |
| 2002-10-09 | $8.81 | $9.77 | 56,400 |
| 2002-10-08 | $8.94 | $9.92 | 101,100 |
| 2002-10-07 | $8.55 | $9.48 | 98,800 |
| 2002-10-04 | $8.56 | $9.49 | 167,700 |
| 2002-10-03 | $8.01 | $8.88 | 342,900 |
| 2002-10-02 | $8.08 | $8.96 | 367,300 |
| 2002-10-01 | $7.91 | $8.77 | 299,800 |
| 2002-09-30 | $6.98 | $7.74 | 498,100 |
| 2002-09-27 | $7.48 | $8.30 | 100,000 |
| 2002-09-26 | $7.72 | $8.56 | 87,800 |
| 2002-09-25 | $7.60 | $8.43 | 120,600 |
| 2002-09-24 | $7.08 | $7.85 | 324,900 |
| 2002-09-23 | $7.66 | $8.50 | 131,800 |
| 2002-09-20 | $8.26 | $9.16 | 79,400 |
| 2002-09-19 | $8.49 | $9.42 | 44,800 |
| 2002-09-18 | $9.04 | $10.03 | 151,500 |
| 2002-09-17 | $9.52 | $10.56 | 197,900 |
| 2002-09-16 | $9.80 | $10.87 | 72,700 |
| 2002-09-13 | $10.19 | $11.30 | 517,800 |
| 2002-09-12 | $10.35 | $11.48 | 1,470,300 |
| 2002-09-11 | $10.53 | $11.68 | 190,600 |
| 2002-09-10 | $10.46 | $11.60 | 59,500 |
| 2002-09-09 | $10.36 | $11.49 | 172,900 |
| 2002-09-06 | $11.01 | $12.21 | 94,900 |
| 2002-09-05 | $10.06 | $11.16 | 336,100 |
| 2002-09-04 | $11.53 | $12.79 | 146,900 |
| 2002-09-03 | $10.54 | $11.69 | 313,100 |
| 2002-08-30 | $12.73 | $14.12 | 160,400 |
| 2002-08-29 | $13.62 | $15.11 | 267,900 |
| 2002-08-28 | $13.95 | $15.47 | 76,800 |
| 2002-08-27 | $14.87 | $16.49 | 105,200 |
| 2002-08-26 | $15.10 | $16.75 | 41,900 |
| 2002-08-23 | $14.88 | $16.50 | 83,300 |
| 2002-08-22 | $16.22 | $17.99 | 74,800 |
| 2002-08-21 | $14.86 | $16.48 | 52,500 |
| 2002-08-20 | $14.25 | $15.80 | 40,000 |
| 2002-08-19 | $14.60 | $16.19 | 58,000 |
| 2002-08-16 | $13.83 | $15.34 | 43,000 |
| 2002-08-15 | $13.44 | $14.91 | 45,400 |
| 2002-08-14 | $13.42 | $14.88 | 135,100 |
| 2002-08-13 | $13.41 | $14.87 | 99,000 |
| 2002-08-12 | $13.98 | $15.50 | 26,700 |
| 2002-08-09 | $14.46 | $16.04 | 74,700 |
| 2002-08-08 | $14.15 | $15.69 | 65,800 |
| 2002-08-07 | $13.54 | $15.02 | 119,500 |
| 2002-08-06 | $12.54 | $13.91 | 112,900 |
| 2002-08-05 | $12.03 | $13.34 | 82,200 |
| 2002-08-02 | $13.05 | $14.47 | 78,600 |
| 2002-08-01 | $14.01 | $15.54 | 35,100 |
| 2002-07-31 | $14.65 | $16.25 | 74,700 |
| 2002-07-30 | $15.07 | $16.71 | 98,400 |
| 2002-07-29 | $14.72 | $16.33 | 152,800 |
| 2002-07-26 | $13.50 | $14.97 | 110,200 |
| 2002-07-25 | $13.92 | $15.44 | 385,500 |
| 2002-07-24 | $14.72 | $16.33 | 1,030,900 |
| 2002-07-23 | $12.36 | $13.71 | 173,700 |
| 2002-07-22 | $13.25 | $14.70 | 214,200 |
| 2002-07-19 | $13.90 | $15.42 | 64,700 |
| 2002-07-18 | $15.17 | $16.82 | 216,200 |
| 2002-07-17 | $14.54 | $16.13 | 166,900 |
| 2002-07-16 | $13.68 | $15.17 | 208,800 |
| 2002-07-15 | $13.60 | $15.08 | 242,000 |
| 2002-07-12 | $13.47 | $14.94 | 319,200 |
| 2002-07-11 | $12.69 | $14.07 | 235,000 |
| 2002-07-10 | $12.84 | $14.24 | 198,700 |
| 2002-07-09 | $13.61 | $15.09 | 257,600 |
| 2002-07-08 | $14.61 | $16.20 | 204,200 |
| 2002-07-05 | $14.64 | $16.24 | 361,600 |
| 2002-07-03 | $11.45 | $12.70 | 309,900 |
| 2002-07-02 | $10.47 | $11.61 | 281,600 |
| 2002-07-01 | $11.23 | $12.45 | 411,500 |
| 2002-06-28 | $9.38 | $10.40 | 119,000 |
| 2002-06-27 | $9.35 | $10.37 | 354,400 |
| 2002-06-26 | $9.91 | $10.99 | 252,000 |
| 2002-06-25 | $10.00 | $11.09 | 318,100 |
| 2002-06-24 | $10.92 | $12.11 | 743,600 |
| 2002-06-21 | $11.70 | $12.98 | 561,900 |
| 2002-06-20 | $12.45 | $13.81 | 498,700 |
| 2002-06-19 | $14.05 | $15.58 | 231,400 |
| 2002-06-18 | $15.44 | $17.12 | 116,600 |
| 2002-06-17 | $16.07 | $17.82 | 79,400 |
| 2002-06-14 | $15.33 | $17.00 | 85,900 |
| 2002-06-13 | $15.80 | $17.52 | 181,900 |
| 2002-06-12 | $17.05 | $18.91 | 169,900 |
| 2002-06-11 | $17.68 | $19.61 | 374,200 |
| 2002-06-10 | $16.40 | $18.19 | 251,500 |
| 2002-06-07 | $16.89 | $18.73 | 135,500 |
| 2002-06-06 | $16.97 | $18.82 | 148,400 |
| 2002-06-05 | $17.59 | $19.51 | 204,900 |
| 2002-06-04 | $17.75 | $19.69 | 313,500 |
| 2002-06-03 | $18.40 | $20.41 | 103,200 |
| 2002-05-31 | $18.82 | $20.87 | 110,100 |
| 2002-05-30 | $19.10 | $21.18 | 245,900 |
| 2002-05-29 | $20.68 | $21.92 | 451,700 |
| 2002-05-28 | $20.15 | $21.36 | 774,400 |
| 2002-05-24 | $19.45 | $20.62 | 38,700 |
| 2002-05-23 | $19.75 | $20.94 | 89,800 |
| 2002-05-22 | $19.35 | $20.51 | 53,900 |
| 2002-05-21 | $19.40 | $20.57 | 356,100 |
| 2002-05-20 | $20.09 | $21.30 | 34,500 |
| 2002-05-17 | $20.68 | $21.92 | 63,700 |
| 2002-05-16 | $20.17 | $21.38 | 78,700 |
| 2002-05-15 | $19.90 | $21.10 | 168,400 |
| 2002-05-14 | $18.59 | $19.71 | 153,500 |
| 2002-05-13 | $19.20 | $20.36 | 51,600 |
| 2002-05-10 | $18.81 | $19.94 | 177,100 |
| 2002-05-09 | $20.69 | $21.93 | 50,300 |
| 2002-05-08 | $22.00 | $23.32 | 55,300 |
| 2002-05-07 | $20.55 | $21.79 | 36,600 |
| 2002-05-06 | $20.87 | $22.13 | 54,100 |
| 2002-05-03 | $21.09 | $22.36 | 96,400 |
| 2002-05-02 | $21.86 | $23.18 | 306,500 |
| 2002-05-01 | $24.54 | $26.02 | 157,300 |
| 2002-04-30 | $24.60 | $26.08 | 155,100 |
| 2002-04-29 | $25.40 | $26.93 | 40,600 |
| 2002-04-26 | $24.81 | $26.30 | 34,000 |
| 2002-04-25 | $25.60 | $27.14 | 51,800 |
| 2002-04-24 | $26.24 | $27.82 | 106,100 |
| 2002-04-23 | $26.52 | $28.12 | 28,100 |
| 2002-04-22 | $27.24 | $28.88 | 26,500 |
| 2002-04-19 | $28.31 | $30.01 | 28,100 |
| 2002-04-18 | $28.05 | $29.74 | 20,100 |
| 2002-04-17 | $28.50 | $30.21 | 36,300 |
| 2002-04-16 | $28.69 | $30.42 | 75,300 |
| 2002-04-15 | $27.30 | $28.94 | 64,700 |
| 2002-04-12 | $26.50 | $28.09 | 292,700 |
| 2002-04-11 | $27.01 | $28.64 | 69,900 |
| 2002-04-10 | $28.84 | $30.58 | 42,600 |
| 2002-04-09 | $27.90 | $29.58 | 82,900 |
| 2002-04-08 | $27.68 | $29.35 | 79,800 |
| 2002-04-05 | $29.09 | $30.84 | 151,400 |
| 2002-04-04 | $28.95 | $30.69 | 120,800 |
| 2002-04-03 | $29.23 | $30.99 | 108,700 |
| 2002-04-02 | $29.35 | $31.12 | 50,600 |
| 2002-04-01 | $30.95 | $32.81 | 16,800 |
| 2002-03-28 | $30.41 | $32.24 | 99,900 |
| 2002-03-27 | $31.00 | $32.87 | 93,500 |
| 2002-03-26 | $31.20 | $33.08 | 161,000 |
| 2002-03-25 | $29.16 | $30.91 | 29,500 |
| 2002-03-22 | $29.74 | $31.53 | 67,600 |
| 2002-03-21 | $29.80 | $31.59 | 214,300 |
| 2002-03-20 | $28.77 | $30.50 | 310,100 |
| 2002-03-19 | $27.33 | $28.97 | 57,500 |
| 2002-03-18 | $27.10 | $28.73 | 121,000 |
| 2002-03-15 | $27.50 | $29.15 | 63,900 |
| 2002-03-14 | $27.05 | $28.68 | 26,600 |
| 2002-03-13 | $26.86 | $28.48 | 35,600 |
| 2002-03-12 | $27.65 | $29.31 | 28,800 |
| 2002-03-11 | $28.65 | $30.37 | 107,300 |
| 2002-03-08 | $29.64 | $31.42 | 25,500 |
| 2002-03-07 | $28.96 | $30.70 | 103,800 |
| 2002-03-06 | $28.48 | $30.19 | 131,500 |
| 2002-03-05 | $27.80 | $29.47 | 61,000 |
| 2002-03-04 | $28.32 | $30.02 | 91,500 |
| 2002-03-01 | $27.00 | $28.62 | 101,000 |
| 2002-02-28 | $26.20 | $27.78 | 115,400 |
| 2002-02-27 | $25.78 | $27.33 | 79,100 |
| 2002-02-26 | $25.31 | $26.83 | 81,300 |
| 2002-02-25 | $24.89 | $26.39 | 193,400 |
| 2002-02-22 | $25.40 | $26.93 | 105,100 |
| 2002-02-21 | $25.31 | $26.83 | 161,800 |
| 2002-02-20 | $25.09 | $26.60 | 213,300 |
| 2002-02-19 | $24.48 | $25.95 | 323,600 |
| 2002-02-15 | $26.58 | $28.18 | 146,100 |
| 2002-02-14 | $28.00 | $29.68 | 27,200 |
| 2002-02-13 | $27.79 | $29.46 | 94,500 |
| 2002-02-12 | $29.02 | $30.77 | 85,200 |
| 2002-02-11 | $30.08 | $31.89 | 188,100 |
| 2002-02-08 | $28.90 | $30.64 | 75,800 |
| 2002-02-07 | $28.84 | $30.58 | 135,800 |
| 2002-02-06 | $27.80 | $29.47 | 148,500 |
| 2002-02-05 | $29.06 | $30.81 | 238,400 |
| 2002-02-04 | $29.15 | $30.90 | 347,300 |
| 2002-02-01 | $30.40 | $32.23 | 83,200 |
| 2002-01-31 | $32.06 | $33.99 | 80,900 |
| 2002-01-30 | $32.24 | $34.18 | 34,600 |
| 2002-01-29 | $32.21 | $34.15 | 57,600 |
| 2002-01-28 | $33.70 | $35.73 | 27,900 |
| 2002-01-25 | $34.20 | $36.26 | 14,500 |
| 2002-01-24 | $34.97 | $37.07 | 19,700 |
| 2002-01-23 | $34.71 | $36.80 | 42,900 |
| 2002-01-22 | $34.21 | $36.27 | 38,600 |
| 2002-01-18 | $34.80 | $36.89 | 32,800 |
| 2002-01-17 | $35.61 | $37.75 | 91,800 |
| 2002-01-16 | $35.66 | $37.81 | 44,100 |
| 2002-01-15 | $37.17 | $39.41 | 22,400 |
| 2002-01-14 | $37.02 | $39.25 | 184,300 |
| 2002-01-11 | $38.65 | $40.98 | 43,300 |
| 2002-01-10 | $38.63 | $40.95 | 53,600 |
| 2002-01-09 | $39.59 | $41.97 | 35,300 |
| 2002-01-08 | $40.48 | $42.92 | 35,300 |
| 2002-01-07 | $40.48 | $42.92 | 48,800 |
| 2002-01-04 | $42.24 | $44.78 | 19,800 |
| 2002-01-03 | $42.70 | $45.27 | 46,100 |
| 2002-01-02 | $40.50 | $42.94 | 54,500 |