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
- 1986-02-05 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 | $8.78 | $8.78 | 596,000 | — | — |
| 2002-12-30 | $8.80 | $8.80 | 302,500 | — | — |
| 2002-12-27 | $8.73 | $8.73 | 332,700 | — | — |
| 2002-12-26 | $8.81 | $8.81 | 701,700 | — | — |
| 2002-12-24 | $8.71 | $8.71 | 257,000 | — | — |
| 2002-12-23 | $8.54 | $8.54 | 540,400 | — | — |
| 2002-12-20 | $8.54 | $8.54 | 776,900 | — | — |
| 2002-12-19 | $8.45 | $8.45 | 1,433,200 | — | — |
| 2002-12-18 | $9.05 | $9.05 | 1,025,100 | — | — |
| 2002-12-17 | $9.64 | $9.64 | 1,524,700 | — | — |
| 2002-12-16 | $10.01 | $10.01 | 1,878,600 | — | — |
| 2002-12-13 | $10.17 | $10.17 | 2,805,300 | — | — |
| 2002-12-12 | $12.67 | $12.67 | 288,300 | — | — |
| 2002-12-11 | $12.70 | $12.70 | 379,700 | — | — |
| 2002-12-10 | $12.87 | $12.87 | 369,900 | — | — |
| 2002-12-09 | $12.53 | $12.53 | 492,000 | — | — |
| 2002-12-06 | $13.45 | $13.45 | 455,100 | — | — |
| 2002-12-05 | $13.15 | $13.15 | 868,100 | — | — |
| 2002-12-04 | $13.74 | $13.74 | 1,077,500 | — | — |
| 2002-12-03 | $14.51 | $14.51 | 515,900 | — | — |
| 2002-12-02 | $15.61 | $15.61 | 637,300 | — | — |
| 2002-11-29 | $15.21 | $15.21 | 198,300 | — | — |
| 2002-11-27 | $15.30 | $15.30 | 754,100 | — | — |
| 2002-11-26 | $14.27 | $14.27 | 910,200 | — | — |
| 2002-11-25 | $14.68 | $14.68 | 884,200 | — | — |
| 2002-11-22 | $13.90 | $13.90 | 1,331,500 | — | — |
| 2002-11-21 | $12.90 | $12.90 | 787,400 | — | — |
| 2002-11-20 | $11.57 | $11.57 | 378,900 | — | — |
| 2002-11-19 | $11.25 | $11.25 | 222,000 | — | — |
| 2002-11-18 | $11.80 | $11.80 | 518,600 | — | — |
| 2002-11-15 | $11.78 | $11.78 | 467,800 | — | — |
| 2002-11-14 | $12.10 | $12.10 | 888,700 | — | — |
| 2002-11-13 | $11.35 | $11.35 | 715,500 | — | — |
| 2002-11-12 | $11.67 | $11.67 | 659,300 | — | — |
| 2002-11-11 | $10.79 | $10.79 | 571,500 | — | — |
| 2002-11-08 | $11.37 | $11.37 | 839,000 | — | — |
| 2002-11-07 | $12.16 | $12.16 | 586,700 | — | — |
| 2002-11-06 | $12.92 | $12.92 | 1,316,700 | — | — |
| 2002-11-05 | $11.96 | $11.96 | 811,600 | — | — |
| 2002-11-04 | $12.27 | $12.27 | 1,860,200 | — | — |
| 2002-11-01 | $11.15 | $11.15 | 632,300 | — | — |
| 2002-10-31 | $10.73 | $10.73 | 573,800 | — | — |
| 2002-10-30 | $11.11 | $11.11 | 708,700 | — | — |
| 2002-10-29 | $10.26 | $10.26 | 927,300 | — | — |
| 2002-10-28 | $10.05 | $10.05 | 437,900 | — | — |
| 2002-10-25 | $10.23 | $10.23 | 727,600 | — | — |
| 2002-10-24 | $10.42 | $10.42 | 1,952,900 | — | — |
| 2002-10-23 | $10.47 | $10.47 | 464,600 | — | — |
| 2002-10-22 | $10.10 | $10.10 | 888,600 | — | — |
| 2002-10-21 | $10.47 | $10.47 | 415,800 | — | — |
| 2002-10-18 | $9.51 | $9.51 | 327,000 | — | — |
| 2002-10-17 | $9.47 | $9.47 | 786,200 | — | — |
| 2002-10-16 | $8.73 | $8.73 | 544,200 | — | — |
| 2002-10-15 | $9.89 | $9.89 | 772,800 | — | — |
| 2002-10-14 | $9.21 | $9.21 | 420,100 | — | — |
| 2002-10-11 | $9.04 | $9.04 | 1,008,500 | — | — |
| 2002-10-10 | $8.50 | $8.50 | 516,800 | — | — |
| 2002-10-09 | $7.95 | $7.95 | 465,100 | — | — |
| 2002-10-08 | $7.67 | $7.67 | 978,300 | — | — |
| 2002-10-07 | $7.59 | $7.59 | 442,800 | — | — |
| 2002-10-04 | $8.53 | $8.53 | 783,600 | — | — |
| 2002-10-03 | $9.02 | $9.02 | 630,300 | — | — |
| 2002-10-02 | $9.46 | $9.46 | 1,306,600 | — | — |
| 2002-10-01 | $9.53 | $9.53 | 753,700 | — | — |
| 2002-09-30 | $9.25 | $9.25 | 896,100 | — | — |
| 2002-09-27 | $9.92 | $9.92 | 791,600 | — | — |
| 2002-09-26 | $10.31 | $10.31 | 1,063,600 | — | — |
| 2002-09-25 | $10.83 | $10.83 | 1,101,500 | — | — |
| 2002-09-24 | $9.98 | $9.98 | 1,349,100 | — | — |
| 2002-09-23 | $10.54 | $10.54 | 760,600 | — | — |
| 2002-09-20 | $11.18 | $11.18 | 910,500 | — | — |
| 2002-09-19 | $11.09 | $11.09 | 2,395,600 | — | — |
| 2002-09-18 | $12.24 | $12.24 | 803,000 | — | — |
| 2002-09-17 | $12.90 | $12.90 | 521,600 | — | — |
| 2002-09-16 | $13.25 | $13.25 | 452,600 | — | — |
| 2002-09-13 | $14.00 | $14.00 | 1,644,300 | — | — |
| 2002-09-12 | $14.24 | $14.24 | 615,400 | — | — |
| 2002-09-11 | $15.25 | $15.25 | 391,600 | — | — |
| 2002-09-10 | $15.21 | $15.21 | 457,900 | — | — |
| 2002-09-09 | $14.85 | $14.85 | 689,200 | — | — |
| 2002-09-06 | $15.22 | $15.22 | 834,600 | — | — |
| 2002-09-05 | $14.64 | $14.64 | 1,048,000 | — | — |
| 2002-09-04 | $15.15 | $15.15 | 1,810,700 | — | — |
| 2002-09-03 | $13.95 | $13.95 | 1,707,200 | — | — |
| 2002-08-30 | $14.62 | $14.62 | 739,600 | — | — |
| 2002-08-29 | $15.04 | $15.04 | 1,365,900 | — | — |
| 2002-08-28 | $14.35 | $14.35 | 1,080,600 | — | — |
| 2002-08-27 | $14.67 | $14.67 | 1,450,100 | — | — |
| 2002-08-26 | $15.98 | $15.98 | 1,259,400 | — | — |
| 2002-08-23 | $16.12 | $16.12 | 846,000 | — | — |
| 2002-08-22 | $17.51 | $17.51 | 1,040,400 | — | — |
| 2002-08-21 | $16.36 | $16.36 | 1,071,800 | — | — |
| 2002-08-20 | $15.80 | $15.80 | 1,830,200 | — | — |
| 2002-08-19 | $15.55 | $15.55 | 946,700 | — | — |
| 2002-08-16 | $15.05 | $15.05 | 790,300 | — | — |
| 2002-08-15 | $13.85 | $13.85 | 456,700 | — | — |
| 2002-08-14 | $13.53 | $13.53 | 677,800 | — | — |
| 2002-08-13 | $12.21 | $12.21 | 522,600 | — | — |
| 2002-08-12 | $13.10 | $13.10 | 421,500 | — | — |
| 2002-08-09 | $13.29 | $13.29 | 642,700 | — | — |
| 2002-08-08 | $13.45 | $13.45 | 658,400 | — | — |
| 2002-08-07 | $13.25 | $13.25 | 509,200 | — | — |
| 2002-08-06 | $13.54 | $13.54 | 351,900 | — | — |
| 2002-08-05 | $12.31 | $12.31 | 338,700 | — | — |
| 2002-08-02 | $13.46 | $13.46 | 517,800 | — | — |
| 2002-08-01 | $13.95 | $13.95 | 906,800 | — | — |
| 2002-07-31 | $13.90 | $13.90 | 585,400 | — | — |
| 2002-07-30 | $14.81 | $14.81 | 524,800 | — | — |
| 2002-07-29 | $13.74 | $13.74 | 591,700 | — | — |
| 2002-07-26 | $12.73 | $12.73 | 417,200 | — | — |
| 2002-07-25 | $12.43 | $12.43 | 771,300 | — | — |
| 2002-07-24 | $14.40 | $14.40 | 709,500 | — | — |
| 2002-07-23 | $12.90 | $12.90 | 427,300 | — | — |
| 2002-07-22 | $13.96 | $13.96 | 542,200 | — | — |
| 2002-07-19 | $13.62 | $13.62 | 606,000 | — | — |
| 2002-07-18 | $15.05 | $15.05 | 654,200 | — | — |
| 2002-07-17 | $15.67 | $15.67 | 751,000 | — | — |
| 2002-07-16 | $15.38 | $15.38 | 1,592,800 | — | — |
| 2002-07-15 | $13.78 | $13.78 | 905,600 | — | — |
| 2002-07-12 | $13.48 | $13.48 | 1,226,400 | — | — |
| 2002-07-11 | $13.33 | $13.33 | 1,264,900 | — | — |
| 2002-07-10 | $13.49 | $13.49 | 487,000 | — | — |
| 2002-07-09 | $14.45 | $14.45 | 392,800 | — | — |
| 2002-07-08 | $14.68 | $14.68 | 887,600 | — | — |
| 2002-07-05 | $15.07 | $15.07 | 827,800 | — | — |
| 2002-07-03 | $15.15 | $15.15 | 775,100 | — | — |
| 2002-07-02 | $14.85 | $14.85 | 1,206,500 | — | — |
| 2002-07-01 | $16.60 | $16.60 | 806,800 | — | — |
| 2002-06-28 | $18.10 | $18.10 | 980,800 | — | — |
| 2002-06-27 | $16.75 | $16.75 | 697,700 | — | — |
| 2002-06-26 | $16.50 | $16.50 | 1,040,600 | — | — |
| 2002-06-25 | $15.54 | $15.54 | 451,100 | — | — |
| 2002-06-24 | $16.72 | $16.72 | 629,100 | — | — |
| 2002-06-21 | $16.28 | $16.28 | 1,004,800 | — | — |
| 2002-06-20 | $16.46 | $16.46 | 846,100 | — | — |
| 2002-06-19 | $17.68 | $17.68 | 484,800 | — | — |
| 2002-06-18 | $18.20 | $18.20 | 489,600 | — | — |
| 2002-06-17 | $18.59 | $18.59 | 350,900 | — | — |
| 2002-06-14 | $17.93 | $17.93 | 1,228,200 | — | — |
| 2002-06-13 | $18.02 | $18.02 | 487,100 | — | — |
| 2002-06-12 | $18.48 | $18.48 | 1,136,000 | — | — |
| 2002-06-11 | $19.40 | $19.40 | 505,600 | — | — |
| 2002-06-10 | $20.15 | $20.15 | 757,100 | — | — |
| 2002-06-07 | $20.16 | $20.16 | 847,700 | — | — |
| 2002-06-06 | $20.19 | $20.19 | 747,300 | — | — |
| 2002-06-05 | $21.45 | $21.45 | 531,300 | — | — |
| 2002-06-04 | $20.94 | $20.94 | 1,276,900 | — | — |
| 2002-06-03 | $21.20 | $21.20 | 1,012,100 | — | — |
| 2002-05-31 | $22.61 | $22.61 | 634,500 | — | — |
| 2002-05-30 | $22.37 | $22.37 | 802,600 | — | — |
| 2002-05-29 | $22.44 | $22.44 | 2,131,600 | — | — |
| 2002-05-28 | $26.15 | $26.15 | 786,500 | — | — |
| 2002-05-24 | $25.83 | $25.83 | 326,400 | — | — |
| 2002-05-23 | $26.65 | $26.65 | 868,800 | — | — |
| 2002-05-22 | $26.90 | $26.90 | 441,100 | — | — |
| 2002-05-21 | $26.53 | $26.53 | 419,600 | — | — |
| 2002-05-20 | $27.34 | $27.34 | 837,900 | — | — |
| 2002-05-17 | $28.00 | $28.00 | 1,109,000 | — | — |
| 2002-05-16 | $27.61 | $27.61 | 691,900 | — | — |
| 2002-05-15 | $27.64 | $27.64 | 923,000 | — | — |
| 2002-05-14 | $26.96 | $26.96 | 1,357,600 | — | — |
| 2002-05-13 | $24.82 | $24.82 | 546,600 | — | — |
| 2002-05-10 | $22.87 | $22.87 | 464,100 | — | — |
| 2002-05-09 | $23.60 | $23.60 | 327,200 | — | — |
| 2002-05-08 | $24.59 | $24.59 | 1,267,700 | — | — |
| 2002-05-07 | $21.94 | $21.94 | 1,044,500 | — | — |
| 2002-05-06 | $23.42 | $23.42 | 617,200 | — | — |
| 2002-05-03 | $24.03 | $24.03 | 376,800 | — | — |
| 2002-05-02 | $24.49 | $24.49 | 370,800 | — | — |
| 2002-05-01 | $25.20 | $25.20 | 667,300 | — | — |
| 2002-04-30 | $24.99 | $24.99 | 538,900 | — | — |
| 2002-04-29 | $23.67 | $23.67 | 415,000 | — | — |
| 2002-04-26 | $23.78 | $23.78 | 515,900 | — | — |
| 2002-04-25 | $25.29 | $25.29 | 392,100 | — | — |
| 2002-04-24 | $25.01 | $25.01 | 447,500 | — | — |
| 2002-04-23 | $25.72 | $25.72 | 617,400 | — | — |
| 2002-04-22 | $25.50 | $25.50 | 380,700 | — | — |
| 2002-04-19 | $25.85 | $25.85 | 253,000 | — | — |
| 2002-04-18 | $25.42 | $25.42 | 721,300 | — | — |
| 2002-04-17 | $25.04 | $25.04 | 610,200 | — | — |
| 2002-04-16 | $24.91 | $24.91 | 690,700 | — | — |
| 2002-04-15 | $23.49 | $23.49 | 544,100 | — | — |
| 2002-04-12 | $23.39 | $23.39 | 452,200 | — | — |
| 2002-04-11 | $22.14 | $22.14 | 494,700 | — | — |
| 2002-04-10 | $22.67 | $22.67 | 750,600 | — | — |
| 2002-04-09 | $22.76 | $22.76 | 473,800 | — | — |
| 2002-04-08 | $23.20 | $23.20 | 349,400 | — | — |
| 2002-04-05 | $23.18 | $23.18 | 739,200 | — | — |
| 2002-04-04 | $23.06 | $23.06 | 623,200 | — | — |
| 2002-04-03 | $22.90 | $22.90 | 693,500 | — | — |
| 2002-04-02 | $23.14 | $23.14 | 217,000 | — | — |
| 2002-04-01 | $23.73 | $23.73 | 455,700 | — | — |
| 2002-03-28 | $23.60 | $23.60 | 485,800 | — | — |
| 2002-03-27 | $23.00 | $23.00 | 578,800 | — | — |
| 2002-03-26 | $22.52 | $22.52 | 877,800 | — | — |
| 2002-03-25 | $22.18 | $22.18 | 352,500 | — | — |
| 2002-03-22 | $22.95 | $22.95 | 277,300 | — | — |
| 2002-03-21 | $23.10 | $23.10 | 606,800 | — | — |
| 2002-03-20 | $22.68 | $22.68 | 446,700 | — | — |
| 2002-03-19 | $22.93 | $22.93 | 568,900 | — | — |
| 2002-03-18 | $23.24 | $23.24 | 364,700 | — | — |
| 2002-03-15 | $23.12 | $23.12 | 1,182,900 | — | — |
| 2002-03-14 | $23.46 | $23.46 | 814,500 | — | — |
| 2002-03-13 | $24.25 | $24.25 | 671,600 | — | — |
| 2002-03-12 | $24.88 | $24.88 | 579,800 | — | — |
| 2002-03-11 | $25.95 | $25.95 | 554,800 | — | — |
| 2002-03-08 | $26.59 | $26.59 | 721,500 | — | — |
| 2002-03-07 | $25.45 | $25.45 | 474,000 | — | — |
| 2002-03-06 | $24.75 | $24.75 | 915,000 | — | — |
| 2002-03-05 | $25.32 | $25.32 | 946,400 | — | — |
| 2002-03-04 | $25.50 | $25.50 | 1,053,900 | — | — |
| 2002-03-01 | $23.18 | $23.18 | 1,446,800 | — | — |
| 2002-02-28 | $21.51 | $21.51 | 2,297,600 | — | — |
| 2002-02-27 | $24.80 | $24.80 | 366,900 | — | — |
| 2002-02-26 | $24.01 | $24.01 | 216,400 | — | — |
| 2002-02-25 | $24.05 | $24.05 | 504,300 | — | — |
| 2002-02-22 | $23.30 | $23.30 | 683,900 | — | — |
| 2002-02-21 | $23.00 | $23.00 | 647,700 | — | — |
| 2002-02-20 | $23.82 | $23.82 | 829,700 | — | — |
| 2002-02-19 | $22.69 | $22.69 | 971,000 | — | — |
| 2002-02-15 | $23.63 | $23.63 | 779,200 | — | — |
| 2002-02-14 | $24.26 | $24.26 | 669,700 | — | — |
| 2002-02-13 | $24.42 | $24.42 | 503,900 | — | — |
| 2002-02-12 | $24.00 | $24.00 | 443,800 | — | — |
| 2002-02-11 | $23.91 | $23.91 | 727,200 | — | — |
| 2002-02-08 | $22.42 | $22.42 | 981,500 | — | — |
| 2002-02-07 | $21.71 | $21.71 | 504,800 | — | — |
| 2002-02-06 | $22.82 | $22.82 | 467,700 | — | — |
| 2002-02-05 | $23.05 | $23.05 | 480,400 | — | — |
| 2002-02-04 | $23.36 | $23.36 | 705,900 | — | — |
| 2002-02-01 | $23.86 | $23.86 | 302,100 | — | — |
| 2002-01-31 | $24.35 | $24.35 | 849,000 | — | — |
| 2002-01-30 | $24.00 | $24.00 | 993,400 | — | — |
| 2002-01-29 | $23.86 | $23.86 | 873,000 | — | — |
| 2002-01-28 | $24.39 | $24.39 | 942,300 | — | — |
| 2002-01-25 | $25.08 | $25.08 | 748,500 | — | — |
| 2002-01-24 | $25.86 | $25.86 | 920,800 | — | — |
| 2002-01-23 | $25.52 | $25.52 | 883,700 | — | — |
| 2002-01-22 | $25.17 | $25.17 | 585,400 | — | — |
| 2002-01-18 | $25.85 | $25.85 | 1,049,400 | — | — |
| 2002-01-17 | $27.12 | $27.12 | 1,472,800 | — | — |
| 2002-01-16 | $25.32 | $25.32 | 906,300 | — | — |
| 2002-01-15 | $26.50 | $26.50 | 466,500 | — | — |
| 2002-01-14 | $26.70 | $26.70 | 594,000 | — | — |
| 2002-01-11 | $26.74 | $26.74 | 365,800 | — | — |
| 2002-01-10 | $28.04 | $28.04 | 301,000 | — | — |
| 2002-01-09 | $27.97 | $27.97 | 568,600 | — | — |
| 2002-01-08 | $28.20 | $28.20 | 485,600 | — | — |
| 2002-01-07 | $28.41 | $28.41 | 608,900 | — | — |
| 2002-01-04 | $28.63 | $28.63 | 1,031,500 | — | — |
| 2002-01-03 | $29.13 | $29.13 | 713,900 | — | — |
| 2002-01-02 | $27.62 | $27.62 | 512,900 | — | — |