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 | $14.93 | $21.60 | 1,007,625 | — | — |
| 2002-12-30 | $15.01 | $21.71 | 770,063 | — | — |
| 2002-12-27 | $15.07 | $21.80 | 518,438 | — | — |
| 2002-12-26 | $15.28 | $22.10 | 447,750 | — | — |
| 2002-12-24 | $15.23 | $22.02 | 313,688 | — | — |
| 2002-12-23 | $15.33 | $22.17 | 1,088,625 | — | — |
| 2002-12-20 | $15.38 | $22.24 | 615,375 | — | — |
| 2002-12-19 | $15.47 | $22.37 | 706,125 | — | — |
| 2002-12-18 | $15.33 | $22.17 | 636,563 | — | — |
| 2002-12-17 | $15.59 | $22.55 | 676,313 | — | — |
| 2002-12-16 | $15.57 | $22.52 | 622,500 | — | — |
| 2002-12-13 | $15.55 | $22.48 | 646,125 | — | — |
| 2002-12-12 | $15.64 | $22.62 | 358,688 | — | — |
| 2002-12-11 | $15.89 | $22.98 | 581,438 | — | — |
| 2002-12-10 | $15.71 | $22.71 | 495,563 | — | — |
| 2002-12-09 | $15.52 | $22.44 | 854,813 | — | — |
| 2002-12-06 | $15.66 | $22.65 | 522,938 | — | — |
| 2002-12-05 | $15.69 | $22.68 | 386,625 | — | — |
| 2002-12-04 | $15.60 | $22.56 | 415,500 | — | — |
| 2002-12-03 | $15.70 | $22.58 | 655,125 | — | — |
| 2002-12-02 | $15.79 | $22.71 | 528,188 | — | — |
| 2002-11-29 | $15.96 | $22.95 | 272,438 | — | — |
| 2002-11-27 | $15.94 | $22.92 | 303,938 | — | — |
| 2002-11-26 | $15.82 | $22.75 | 268,125 | — | — |
| 2002-11-25 | $15.94 | $22.93 | 682,875 | — | — |
| 2002-11-22 | $15.97 | $22.97 | 1,088,813 | — | — |
| 2002-11-21 | $15.97 | $22.97 | 925,500 | — | — |
| 2002-11-20 | $15.86 | $22.81 | 490,875 | — | — |
| 2002-11-19 | $15.57 | $22.39 | 377,250 | — | — |
| 2002-11-18 | $15.59 | $22.43 | 402,188 | — | — |
| 2002-11-15 | $15.63 | $22.48 | 677,438 | — | — |
| 2002-11-14 | $15.51 | $22.31 | 359,438 | — | — |
| 2002-11-13 | $15.52 | $22.32 | 390,188 | — | — |
| 2002-11-12 | $15.55 | $22.36 | 810,000 | — | — |
| 2002-11-11 | $15.64 | $22.49 | 390,188 | — | — |
| 2002-11-08 | $15.63 | $22.47 | 460,688 | — | — |
| 2002-11-07 | $15.74 | $22.64 | 595,500 | — | — |
| 2002-11-06 | $15.96 | $22.95 | 797,813 | — | — |
| 2002-11-05 | $15.77 | $22.67 | 601,500 | — | — |
| 2002-11-04 | $15.84 | $22.78 | 686,438 | — | — |
| 2002-11-01 | $15.89 | $22.86 | 575,813 | — | — |
| 2002-10-31 | $15.90 | $22.87 | 710,625 | — | — |
| 2002-10-30 | $15.75 | $22.66 | 768,188 | — | — |
| 2002-10-29 | $15.75 | $22.65 | 1,244,063 | — | — |
| 2002-10-28 | $16.09 | $23.14 | 647,813 | — | — |
| 2002-10-25 | $16.35 | $23.51 | 1,097,063 | — | — |
| 2002-10-24 | $16.11 | $23.17 | 812,625 | — | — |
| 2002-10-23 | $16.58 | $23.84 | 478,875 | — | — |
| 2002-10-22 | $16.69 | $24.01 | 410,250 | — | — |
| 2002-10-21 | $17.01 | $24.47 | 746,625 | — | — |
| 2002-10-18 | $16.96 | $24.39 | 864,563 | — | — |
| 2002-10-17 | $17.17 | $24.70 | 655,688 | — | — |
| 2002-10-16 | $16.48 | $23.70 | 486,938 | — | — |
| 2002-10-15 | $16.74 | $24.07 | 630,188 | — | — |
| 2002-10-14 | $16.05 | $23.09 | 721,125 | — | — |
| 2002-10-11 | $16.05 | $23.09 | 1,509,938 | — | — |
| 2002-10-10 | $15.13 | $21.76 | 843,000 | — | — |
| 2002-10-09 | $13.90 | $19.99 | 605,813 | — | — |
| 2002-10-08 | $14.73 | $21.18 | 486,000 | — | — |
| 2002-10-07 | $14.21 | $20.44 | 509,438 | — | — |
| 2002-10-04 | $14.44 | $20.77 | 968,625 | — | — |
| 2002-10-03 | $14.89 | $21.41 | 1,048,313 | — | — |
| 2002-10-02 | $14.95 | $21.50 | 982,313 | — | — |
| 2002-10-01 | $15.52 | $22.32 | 1,115,625 | — | — |
| 2002-09-30 | $15.14 | $21.77 | 611,813 | — | — |
| 2002-09-27 | $15.07 | $21.68 | 1,017,938 | — | — |
| 2002-09-26 | $15.41 | $22.17 | 795,750 | — | — |
| 2002-09-25 | $15.00 | $21.58 | 1,316,625 | — | — |
| 2002-09-24 | $14.99 | $21.56 | 758,438 | — | — |
| 2002-09-23 | $15.46 | $22.23 | 812,813 | — | — |
| 2002-09-20 | $15.54 | $22.35 | 836,625 | — | — |
| 2002-09-19 | $15.59 | $22.43 | 534,188 | — | — |
| 2002-09-18 | $16.19 | $23.28 | 968,250 | — | — |
| 2002-09-17 | $15.73 | $22.62 | 2,181,938 | — | — |
| 2002-09-16 | $15.94 | $22.92 | 2,987,813 | — | — |
| 2002-09-13 | $17.23 | $24.78 | 953,813 | — | — |
| 2002-09-12 | $17.18 | $24.71 | 726,188 | — | — |
| 2002-09-11 | $17.36 | $24.97 | 393,188 | — | — |
| 2002-09-10 | $17.41 | $25.04 | 1,026,000 | — | — |
| 2002-09-09 | $17.29 | $24.87 | 689,250 | — | — |
| 2002-09-06 | $16.82 | $24.19 | 390,938 | — | — |
| 2002-09-05 | $16.70 | $24.02 | 798,563 | — | — |
| 2002-09-04 | $17.08 | $24.56 | 524,813 | — | — |
| 2002-09-03 | $16.83 | $24.09 | 637,313 | — | — |
| 2002-08-30 | $17.12 | $24.50 | 866,813 | — | — |
| 2002-08-29 | $17.02 | $24.35 | 707,625 | — | — |
| 2002-08-28 | $16.60 | $23.75 | 550,313 | — | — |
| 2002-08-27 | $16.66 | $23.83 | 861,750 | — | — |
| 2002-08-26 | $16.90 | $24.18 | 537,000 | — | — |
| 2002-08-23 | $16.76 | $23.98 | 527,625 | — | — |
| 2002-08-22 | $17.01 | $24.35 | 705,000 | — | — |
| 2002-08-21 | $16.51 | $23.63 | 411,000 | — | — |
| 2002-08-20 | $16.50 | $23.61 | 424,875 | — | — |
| 2002-08-19 | $16.60 | $23.76 | 649,500 | — | — |
| 2002-08-16 | $16.52 | $23.64 | 662,063 | — | — |
| 2002-08-15 | $16.53 | $23.66 | 669,938 | — | — |
| 2002-08-14 | $16.40 | $23.47 | 839,250 | — | — |
| 2002-08-13 | $16.21 | $23.20 | 1,133,813 | — | — |
| 2002-08-12 | $16.50 | $23.61 | 459,375 | — | — |
| 2002-08-09 | $16.45 | $23.54 | 624,375 | — | — |
| 2002-08-08 | $16.13 | $23.09 | 657,750 | — | — |
| 2002-08-07 | $15.75 | $22.54 | 666,750 | — | — |
| 2002-08-06 | $15.66 | $22.41 | 723,563 | — | — |
| 2002-08-05 | $15.31 | $21.90 | 682,500 | — | — |
| 2002-08-02 | $15.74 | $22.52 | 743,438 | — | — |
| 2002-08-01 | $16.71 | $23.92 | 748,688 | — | — |
| 2002-07-31 | $16.79 | $24.02 | 1,074,188 | — | — |
| 2002-07-30 | $16.59 | $23.74 | 1,969,875 | — | — |
| 2002-07-29 | $16.27 | $23.28 | 998,438 | — | — |
| 2002-07-26 | $14.97 | $21.41 | 1,208,625 | — | — |
| 2002-07-25 | $14.27 | $20.42 | 1,254,188 | — | — |
| 2002-07-24 | $13.94 | $19.94 | 1,239,563 | — | — |
| 2002-07-23 | $13.48 | $19.29 | 1,206,375 | — | — |
| 2002-07-22 | $14.13 | $20.22 | 877,875 | — | — |
| 2002-07-19 | $14.49 | $20.74 | 1,041,000 | — | — |
| 2002-07-18 | $14.34 | $20.51 | 909,375 | — | — |
| 2002-07-17 | $14.92 | $21.35 | 994,875 | — | — |
| 2002-07-16 | $15.18 | $21.73 | 990,375 | — | — |
| 2002-07-15 | $15.30 | $21.90 | 943,688 | — | — |
| 2002-07-12 | $15.25 | $21.82 | 710,813 | — | — |
| 2002-07-11 | $15.31 | $21.90 | 1,139,250 | — | — |
| 2002-07-10 | $15.17 | $21.71 | 1,020,750 | — | — |
| 2002-07-09 | $15.81 | $22.63 | 1,114,313 | — | — |
| 2002-07-08 | $16.36 | $23.41 | 914,813 | — | — |
| 2002-07-05 | $16.21 | $23.19 | 521,625 | — | — |
| 2002-07-03 | $16.15 | $23.12 | 875,250 | — | — |
| 2002-07-02 | $16.35 | $23.40 | 592,125 | — | — |
| 2002-07-01 | $16.90 | $24.18 | 572,250 | — | — |
| 2002-06-28 | $16.80 | $24.04 | 1,795,875 | — | — |
| 2002-06-27 | $17.02 | $24.35 | 1,035,375 | — | — |
| 2002-06-26 | $16.84 | $24.09 | 1,170,938 | — | — |
| 2002-06-25 | $16.45 | $23.54 | 582,563 | — | — |
| 2002-06-24 | $16.40 | $23.47 | 1,000,313 | — | — |
| 2002-06-21 | $16.93 | $24.23 | 679,125 | — | — |
| 2002-06-20 | $17.01 | $24.35 | 665,813 | — | — |
| 2002-06-19 | $17.07 | $24.42 | 491,063 | — | — |
| 2002-06-18 | $17.21 | $24.62 | 387,938 | — | — |
| 2002-06-17 | $17.13 | $24.51 | 586,875 | — | — |
| 2002-06-14 | $16.42 | $23.50 | 987,750 | — | — |
| 2002-06-13 | $16.27 | $23.28 | 657,000 | — | — |
| 2002-06-12 | $16.53 | $23.66 | 734,813 | — | — |
| 2002-06-11 | $16.82 | $24.07 | 575,625 | — | — |
| 2002-06-10 | $17.33 | $24.80 | 345,188 | — | — |
| 2002-06-07 | $17.23 | $24.65 | 490,125 | — | — |
| 2002-06-06 | $17.04 | $24.38 | 682,313 | — | — |
| 2002-06-05 | $17.39 | $24.89 | 416,813 | — | — |
| 2002-06-04 | $17.30 | $24.63 | 676,688 | — | — |
| 2002-06-03 | $17.40 | $24.78 | 604,875 | — | — |
| 2002-05-31 | $17.71 | $25.21 | 852,563 | — | — |
| 2002-05-30 | $17.56 | $25.00 | 388,500 | — | — |
| 2002-05-29 | $17.63 | $25.10 | 322,875 | — | — |
| 2002-05-28 | $17.84 | $25.40 | 435,938 | — | — |
| 2002-05-24 | $17.69 | $25.18 | 564,188 | — | — |
| 2002-05-23 | $17.79 | $25.33 | 492,938 | — | — |
| 2002-05-22 | $17.66 | $25.15 | 299,813 | — | — |
| 2002-05-21 | $17.52 | $24.95 | 528,375 | — | — |
| 2002-05-20 | $17.77 | $25.30 | 324,000 | — | — |
| 2002-05-17 | $17.97 | $25.59 | 354,563 | — | — |
| 2002-05-16 | $17.83 | $25.39 | 305,438 | — | — |
| 2002-05-15 | $17.89 | $25.47 | 290,063 | — | — |
| 2002-05-14 | $17.86 | $25.43 | 722,438 | — | — |
| 2002-05-13 | $17.77 | $25.30 | 368,625 | — | — |
| 2002-05-10 | $17.47 | $24.87 | 594,375 | — | — |
| 2002-05-09 | $17.42 | $24.80 | 530,438 | — | — |
| 2002-05-08 | $17.57 | $25.01 | 585,750 | — | — |
| 2002-05-07 | $17.86 | $25.43 | 571,688 | — | — |
| 2002-05-06 | $17.95 | $25.55 | 558,188 | — | — |
| 2002-05-03 | $17.72 | $25.23 | 377,813 | — | — |
| 2002-05-02 | $17.72 | $25.24 | 495,938 | — | — |
| 2002-05-01 | $17.98 | $25.60 | 576,750 | — | — |
| 2002-04-30 | $17.72 | $25.24 | 763,313 | — | — |
| 2002-04-29 | $17.48 | $24.89 | 627,750 | — | — |
| 2002-04-26 | $17.48 | $24.89 | 448,875 | — | — |
| 2002-04-25 | $17.61 | $25.08 | 531,000 | — | — |
| 2002-04-24 | $17.74 | $25.26 | 366,375 | — | — |
| 2002-04-23 | $17.88 | $25.46 | 588,563 | — | — |
| 2002-04-22 | $18.20 | $25.92 | 255,000 | — | — |
| 2002-04-19 | $18.19 | $25.90 | 299,250 | — | — |
| 2002-04-18 | $18.20 | $25.92 | 348,750 | — | — |
| 2002-04-17 | $18.42 | $26.23 | 462,188 | — | — |
| 2002-04-16 | $18.16 | $25.86 | 544,125 | — | — |
| 2002-04-15 | $18.04 | $25.69 | 637,500 | — | — |
| 2002-04-12 | $18.52 | $26.37 | 899,813 | — | — |
| 2002-04-11 | $18.35 | $26.12 | 1,341,563 | — | — |
| 2002-04-10 | $18.26 | $26.00 | 696,000 | — | — |
| 2002-04-09 | $18.16 | $25.86 | 860,625 | — | — |
| 2002-04-08 | $17.82 | $25.38 | 656,813 | — | — |
| 2002-04-05 | $17.50 | $24.92 | 844,875 | — | — |
| 2002-04-04 | $17.42 | $24.80 | 868,313 | — | — |
| 2002-04-03 | $17.17 | $24.45 | 460,313 | — | — |
| 2002-04-02 | $17.10 | $24.35 | 625,125 | — | — |
| 2002-04-01 | $16.94 | $24.12 | 582,563 | — | — |
| 2002-03-28 | $17.05 | $24.28 | 457,500 | — | — |
| 2002-03-27 | $16.79 | $23.91 | 434,625 | — | — |
| 2002-03-26 | $16.48 | $23.47 | 324,750 | — | — |
| 2002-03-25 | $16.20 | $23.06 | 595,125 | — | — |
| 2002-03-22 | $16.53 | $23.53 | 425,250 | — | — |
| 2002-03-21 | $16.62 | $23.67 | 1,271,250 | — | — |
| 2002-03-20 | $16.85 | $24.00 | 617,438 | — | — |
| 2002-03-19 | $17.29 | $24.61 | 536,063 | — | — |
| 2002-03-18 | $17.31 | $24.64 | 578,625 | — | — |
| 2002-03-15 | $17.28 | $24.60 | 882,563 | — | — |
| 2002-03-14 | $17.12 | $24.38 | 623,438 | — | — |
| 2002-03-13 | $17.07 | $24.30 | 1,118,438 | — | — |
| 2002-03-12 | $17.06 | $24.29 | 848,813 | — | — |
| 2002-03-11 | $16.81 | $23.93 | 371,438 | — | — |
| 2002-03-08 | $16.86 | $24.01 | 695,813 | — | — |
| 2002-03-07 | $16.82 | $23.94 | 1,036,313 | — | — |
| 2002-03-06 | $17.06 | $24.29 | 931,688 | — | — |
| 2002-03-05 | $17.00 | $24.20 | 882,563 | — | — |
| 2002-03-04 | $17.05 | $24.27 | 657,000 | — | — |
| 2002-03-01 | $17.03 | $24.26 | 551,063 | — | — |
| 2002-02-28 | $17.05 | $24.16 | 1,341,188 | — | — |
| 2002-02-27 | $16.95 | $24.03 | 1,132,313 | — | — |
| 2002-02-26 | $16.69 | $23.66 | 461,813 | — | — |
| 2002-02-25 | $16.54 | $23.45 | 475,313 | — | — |
| 2002-02-22 | $16.31 | $23.12 | 675,563 | — | — |
| 2002-02-21 | $16.51 | $23.40 | 1,404,188 | — | — |
| 2002-02-20 | $16.47 | $23.35 | 1,553,625 | — | — |
| 2002-02-19 | $16.20 | $22.95 | 876,750 | — | — |
| 2002-02-15 | $16.05 | $22.75 | 560,250 | — | — |
| 2002-02-14 | $16.28 | $23.08 | 946,875 | — | — |
| 2002-02-13 | $16.22 | $22.99 | 1,352,813 | — | — |
| 2002-02-12 | $15.82 | $22.43 | 383,250 | — | — |
| 2002-02-11 | $15.92 | $22.56 | 686,625 | — | — |
| 2002-02-08 | $15.92 | $22.56 | 982,125 | — | — |
| 2002-02-07 | $15.66 | $22.19 | 1,086,750 | — | — |
| 2002-02-06 | $15.87 | $22.49 | 701,063 | — | — |
| 2002-02-05 | $15.88 | $22.51 | 1,161,750 | — | — |
| 2002-02-04 | $16.01 | $22.68 | 1,329,563 | — | — |
| 2002-02-01 | $16.27 | $23.05 | 1,184,625 | — | — |
| 2002-01-31 | $15.73 | $22.30 | 946,500 | — | — |
| 2002-01-30 | $15.46 | $21.91 | 1,061,063 | — | — |
| 2002-01-29 | $15.49 | $21.96 | 1,314,375 | — | — |
| 2002-01-28 | $15.61 | $22.12 | 1,489,313 | — | — |
| 2002-01-25 | $15.94 | $22.59 | 1,250,063 | — | — |
| 2002-01-24 | $15.22 | $21.56 | 1,031,813 | — | — |
| 2002-01-23 | $15.13 | $21.44 | 836,438 | — | — |
| 2002-01-22 | $15.07 | $21.35 | 743,438 | — | — |
| 2002-01-18 | $15.04 | $21.31 | 348,000 | — | — |
| 2002-01-17 | $15.06 | $21.35 | 619,313 | — | — |
| 2002-01-16 | $14.94 | $21.17 | 467,813 | — | — |
| 2002-01-15 | $14.96 | $21.20 | 530,250 | — | — |
| 2002-01-14 | $14.67 | $20.79 | 775,875 | — | — |
| 2002-01-11 | $14.83 | $21.02 | 466,688 | — | — |
| 2002-01-10 | $14.91 | $21.13 | 215,813 | — | — |
| 2002-01-09 | $14.77 | $20.93 | 603,000 | — | — |
| 2002-01-08 | $14.48 | $20.52 | 1,231,875 | — | — |
| 2002-01-07 | $14.88 | $21.09 | 981,938 | — | — |
| 2002-01-04 | $14.94 | $21.17 | 580,875 | — | — |
| 2002-01-03 | $14.95 | $21.19 | 1,013,063 | — | — |
| 2002-01-02 | $15.01 | $21.28 | 1,189,875 | — | — |