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 | $11.56 | $14.38 | 100,100 | — | — |
| 2002-12-30 | $11.50 | $14.30 | 153,200 | — | — |
| 2002-12-27 | $11.90 | $14.80 | 132,500 | — | — |
| 2002-12-26 | $12.00 | $14.92 | 216,200 | — | — |
| 2002-12-24 | $11.81 | $14.69 | 20,300 | — | — |
| 2002-12-23 | $11.88 | $14.77 | 66,800 | — | — |
| 2002-12-20 | $11.97 | $14.89 | 275,900 | — | — |
| 2002-12-19 | $12.55 | $15.61 | 217,900 | — | — |
| 2002-12-18 | $12.49 | $15.53 | 511,500 | — | — |
| 2002-12-17 | $12.54 | $15.60 | 237,200 | — | — |
| 2002-12-16 | $12.68 | $15.77 | 100,000 | — | — |
| 2002-12-13 | $12.11 | $15.06 | 97,000 | — | — |
| 2002-12-12 | $12.87 | $16.01 | 81,000 | — | — |
| 2002-12-11 | $12.73 | $15.83 | 211,300 | — | — |
| 2002-12-10 | $12.58 | $15.65 | 163,400 | — | — |
| 2002-12-09 | $12.51 | $15.56 | 69,900 | — | — |
| 2002-12-06 | $12.72 | $15.82 | 136,600 | — | — |
| 2002-12-05 | $12.50 | $15.55 | 93,600 | — | — |
| 2002-12-04 | $12.85 | $15.98 | 138,600 | — | — |
| 2002-12-03 | $12.40 | $15.42 | 69,200 | — | — |
| 2002-12-02 | $12.80 | $15.92 | 144,800 | — | — |
| 2002-11-29 | $13.15 | $16.35 | 55,500 | — | — |
| 2002-11-27 | $13.10 | $16.29 | 63,700 | — | — |
| 2002-11-26 | $12.50 | $15.55 | 84,300 | — | — |
| 2002-11-25 | $12.50 | $15.55 | 67,800 | — | — |
| 2002-11-22 | $12.37 | $15.38 | 165,700 | — | — |
| 2002-11-21 | $12.65 | $15.73 | 100,200 | — | — |
| 2002-11-20 | $13.00 | $16.17 | 73,000 | — | — |
| 2002-11-19 | $13.00 | $16.17 | 43,800 | — | — |
| 2002-11-18 | $13.12 | $16.32 | 49,600 | — | — |
| 2002-11-15 | $13.20 | $16.42 | 20,800 | — | — |
| 2002-11-14 | $13.42 | $16.69 | 33,700 | — | — |
| 2002-11-13 | $13.32 | $16.57 | 46,100 | — | — |
| 2002-11-12 | $13.15 | $16.31 | 58,400 | — | — |
| 2002-11-11 | $13.13 | $16.28 | 130,700 | — | — |
| 2002-11-08 | $13.46 | $16.69 | 57,400 | — | — |
| 2002-11-07 | $13.35 | $16.55 | 74,100 | — | — |
| 2002-11-06 | $13.60 | $16.86 | 71,700 | — | — |
| 2002-11-05 | $13.84 | $17.16 | 47,000 | — | — |
| 2002-11-04 | $13.82 | $17.14 | 61,800 | — | — |
| 2002-11-01 | $14.00 | $17.36 | 81,900 | — | — |
| 2002-10-31 | $13.52 | $16.77 | 85,000 | — | — |
| 2002-10-30 | $13.75 | $17.05 | 64,700 | — | — |
| 2002-10-29 | $13.59 | $16.85 | 58,300 | — | — |
| 2002-10-28 | $13.32 | $16.52 | 29,000 | — | — |
| 2002-10-25 | $13.70 | $16.99 | 47,000 | — | — |
| 2002-10-24 | $13.35 | $16.55 | 49,800 | — | — |
| 2002-10-23 | $13.25 | $16.43 | 46,400 | — | — |
| 2002-10-22 | $12.94 | $16.05 | 26,800 | — | — |
| 2002-10-21 | $13.22 | $16.39 | 75,400 | — | — |
| 2002-10-18 | $13.35 | $16.55 | 99,100 | — | — |
| 2002-10-17 | $13.25 | $16.43 | 74,700 | — | — |
| 2002-10-16 | $12.25 | $15.19 | 61,400 | — | — |
| 2002-10-15 | $12.50 | $15.50 | 122,600 | — | — |
| 2002-10-14 | $11.67 | $14.47 | 86,800 | — | — |
| 2002-10-11 | $11.65 | $14.45 | 170,200 | — | — |
| 2002-10-10 | $11.23 | $13.93 | 150,200 | — | — |
| 2002-10-09 | $11.34 | $14.06 | 99,700 | — | — |
| 2002-10-08 | $11.90 | $14.76 | 76,200 | — | — |
| 2002-10-07 | $12.20 | $15.13 | 271,200 | — | — |
| 2002-10-04 | $12.06 | $14.95 | 79,300 | — | — |
| 2002-10-03 | $12.81 | $15.89 | 112,700 | — | — |
| 2002-10-02 | $12.45 | $15.44 | 162,900 | — | — |
| 2002-10-01 | $12.84 | $15.92 | 99,900 | — | — |
| 2002-09-30 | $12.60 | $15.62 | 137,300 | — | — |
| 2002-09-27 | $12.91 | $16.01 | 52,000 | — | — |
| 2002-09-26 | $13.29 | $16.48 | 101,300 | — | — |
| 2002-09-25 | $12.53 | $15.54 | 71,100 | — | — |
| 2002-09-24 | $12.17 | $15.09 | 54,400 | — | — |
| 2002-09-23 | $12.65 | $15.69 | 159,300 | — | — |
| 2002-09-20 | $12.38 | $15.35 | 113,400 | — | — |
| 2002-09-19 | $12.52 | $15.53 | 58,100 | — | — |
| 2002-09-18 | $13.10 | $16.24 | 126,000 | — | — |
| 2002-09-17 | $12.71 | $15.76 | 132,400 | — | — |
| 2002-09-16 | $13.51 | $16.75 | 60,200 | — | — |
| 2002-09-13 | $13.45 | $16.68 | 125,600 | — | — |
| 2002-09-12 | $13.50 | $16.74 | 100,000 | — | — |
| 2002-09-11 | $13.56 | $16.82 | 60,900 | — | — |
| 2002-09-10 | $13.50 | $16.74 | 204,400 | — | — |
| 2002-09-09 | $13.25 | $16.43 | 140,100 | — | — |
| 2002-09-06 | $13.16 | $16.32 | 60,200 | — | — |
| 2002-09-05 | $13.05 | $16.18 | 101,100 | — | — |
| 2002-09-04 | $13.60 | $16.86 | 62,300 | — | — |
| 2002-09-03 | $12.75 | $15.81 | 92,700 | — | — |
| 2002-08-30 | $12.50 | $15.50 | 61,700 | — | — |
| 2002-08-29 | $12.33 | $15.29 | 93,800 | — | — |
| 2002-08-28 | $12.32 | $15.28 | 53,800 | — | — |
| 2002-08-27 | $12.55 | $15.52 | 70,000 | — | — |
| 2002-08-26 | $13.18 | $16.29 | 66,800 | — | — |
| 2002-08-23 | $12.35 | $15.27 | 87,900 | — | — |
| 2002-08-22 | $12.76 | $15.78 | 216,100 | — | — |
| 2002-08-21 | $13.02 | $16.10 | 127,000 | — | — |
| 2002-08-20 | $12.52 | $15.48 | 123,700 | — | — |
| 2002-08-19 | $12.43 | $15.37 | 111,600 | — | — |
| 2002-08-16 | $12.51 | $15.47 | 110,100 | — | — |
| 2002-08-15 | $12.25 | $15.14 | 69,200 | — | — |
| 2002-08-14 | $12.19 | $15.07 | 62,300 | — | — |
| 2002-08-13 | $11.61 | $14.35 | 71,400 | — | — |
| 2002-08-12 | $11.81 | $14.60 | 64,500 | — | — |
| 2002-08-09 | $11.98 | $14.81 | 68,100 | — | — |
| 2002-08-08 | $11.82 | $14.61 | 52,400 | — | — |
| 2002-08-07 | $11.75 | $14.53 | 44,200 | — | — |
| 2002-08-06 | $11.98 | $14.81 | 31,300 | — | — |
| 2002-08-05 | $11.50 | $14.22 | 85,900 | — | — |
| 2002-08-02 | $11.75 | $14.53 | 113,300 | — | — |
| 2002-08-01 | $12.18 | $15.06 | 158,900 | — | — |
| 2002-07-31 | $11.80 | $14.59 | 131,500 | — | — |
| 2002-07-30 | $12.70 | $15.70 | 85,900 | — | — |
| 2002-07-29 | $13.26 | $16.39 | 112,300 | — | — |
| 2002-07-26 | $12.10 | $14.96 | 39,500 | — | — |
| 2002-07-25 | $11.88 | $14.69 | 123,600 | — | — |
| 2002-07-24 | $11.78 | $14.56 | 123,000 | — | — |
| 2002-07-23 | $11.50 | $14.22 | 189,000 | — | — |
| 2002-07-22 | $12.00 | $14.84 | 85,100 | — | — |
| 2002-07-19 | $12.65 | $15.64 | 186,700 | — | — |
| 2002-07-18 | $12.25 | $15.14 | 109,500 | — | — |
| 2002-07-17 | $13.00 | $16.07 | 294,200 | — | — |
| 2002-07-16 | $12.58 | $15.55 | 229,300 | — | — |
| 2002-07-15 | $12.55 | $15.52 | 276,100 | — | — |
| 2002-07-12 | $13.28 | $16.42 | 122,300 | — | — |
| 2002-07-11 | $14.16 | $17.51 | 119,200 | — | — |
| 2002-07-10 | $14.49 | $17.91 | 125,100 | — | — |
| 2002-07-09 | $14.90 | $18.42 | 153,700 | — | — |
| 2002-07-08 | $14.65 | $18.11 | 104,000 | — | — |
| 2002-07-05 | $14.90 | $18.42 | 31,300 | — | — |
| 2002-07-03 | $14.80 | $18.30 | 86,200 | — | — |
| 2002-07-02 | $15.37 | $19.00 | 52,800 | — | — |
| 2002-07-01 | $15.80 | $19.53 | 141,600 | — | — |
| 2002-06-28 | $15.60 | $19.29 | 221,600 | — | — |
| 2002-06-27 | $15.81 | $19.55 | 189,600 | — | — |
| 2002-06-26 | $15.00 | $18.54 | 162,000 | — | — |
| 2002-06-25 | $14.75 | $18.24 | 162,700 | — | — |
| 2002-06-24 | $14.71 | $18.19 | 104,500 | — | — |
| 2002-06-21 | $14.80 | $18.30 | 104,300 | — | — |
| 2002-06-20 | $14.99 | $18.53 | 100,900 | — | — |
| 2002-06-19 | $15.00 | $18.54 | 109,500 | — | — |
| 2002-06-18 | $15.10 | $18.67 | 71,300 | — | — |
| 2002-06-17 | $15.05 | $18.61 | 121,700 | — | — |
| 2002-06-14 | $14.30 | $17.68 | 74,300 | — | — |
| 2002-06-13 | $14.40 | $17.80 | 87,100 | — | — |
| 2002-06-12 | $14.15 | $17.49 | 89,000 | — | — |
| 2002-06-11 | $14.44 | $17.85 | 83,100 | — | — |
| 2002-06-10 | $14.14 | $17.48 | 162,600 | — | — |
| 2002-06-07 | $14.45 | $17.86 | 132,300 | — | — |
| 2002-06-06 | $14.60 | $18.05 | 86,100 | — | — |
| 2002-06-05 | $15.29 | $18.90 | 61,400 | — | — |
| 2002-06-04 | $15.05 | $18.61 | 43,200 | — | — |
| 2002-06-03 | $15.74 | $19.46 | 98,600 | — | — |
| 2002-05-31 | $15.70 | $19.41 | 157,000 | — | — |
| 2002-05-30 | $15.65 | $19.35 | 60,500 | — | — |
| 2002-05-29 | $15.61 | $19.30 | 74,400 | — | — |
| 2002-05-28 | $15.66 | $19.36 | 39,200 | — | — |
| 2002-05-24 | $16.01 | $19.75 | 80,500 | — | — |
| 2002-05-23 | $16.06 | $19.81 | 227,300 | — | — |
| 2002-05-22 | $15.75 | $19.43 | 52,200 | — | — |
| 2002-05-21 | $15.40 | $18.99 | 73,800 | — | — |
| 2002-05-20 | $15.99 | $19.72 | 130,400 | — | — |
| 2002-05-17 | $15.94 | $19.66 | 50,100 | — | — |
| 2002-05-16 | $15.69 | $19.35 | 76,500 | — | — |
| 2002-05-15 | $15.65 | $19.30 | 42,500 | — | — |
| 2002-05-14 | $15.75 | $19.43 | 46,200 | — | — |
| 2002-05-13 | $15.10 | $18.62 | 39,300 | — | — |
| 2002-05-10 | $15.30 | $18.87 | 67,300 | — | — |
| 2002-05-09 | $15.48 | $19.09 | 38,900 | — | — |
| 2002-05-08 | $15.61 | $19.25 | 40,600 | — | — |
| 2002-05-07 | $15.73 | $19.40 | 33,100 | — | — |
| 2002-05-06 | $15.50 | $19.12 | 61,100 | — | — |
| 2002-05-03 | $15.72 | $19.39 | 62,000 | — | — |
| 2002-05-02 | $15.65 | $19.30 | 107,300 | — | — |
| 2002-05-01 | $15.25 | $18.81 | 72,100 | — | — |
| 2002-04-30 | $15.24 | $18.80 | 80,400 | — | — |
| 2002-04-29 | $14.90 | $18.38 | 93,000 | — | — |
| 2002-04-26 | $14.86 | $18.33 | 27,200 | — | — |
| 2002-04-25 | $14.95 | $18.44 | 42,800 | — | — |
| 2002-04-24 | $14.88 | $18.35 | 42,800 | — | — |
| 2002-04-23 | $15.19 | $18.73 | 67,900 | — | — |
| 2002-04-22 | $15.15 | $18.69 | 45,600 | — | — |
| 2002-04-19 | $14.92 | $18.40 | 17,700 | — | — |
| 2002-04-18 | $14.97 | $18.46 | 33,400 | — | — |
| 2002-04-17 | $15.06 | $18.57 | 66,300 | — | — |
| 2002-04-16 | $15.40 | $18.99 | 71,900 | — | — |
| 2002-04-15 | $14.77 | $18.22 | 82,800 | — | — |
| 2002-04-12 | $15.14 | $18.67 | 54,000 | — | — |
| 2002-04-11 | $14.90 | $18.38 | 125,700 | — | — |
| 2002-04-10 | $15.19 | $18.73 | 61,800 | — | — |
| 2002-04-09 | $14.97 | $18.46 | 53,600 | — | — |
| 2002-04-08 | $14.75 | $18.19 | 39,700 | — | — |
| 2002-04-05 | $14.64 | $18.06 | 36,800 | — | — |
| 2002-04-04 | $14.62 | $18.03 | 52,000 | — | — |
| 2002-04-03 | $14.52 | $17.91 | 41,900 | — | — |
| 2002-04-02 | $14.58 | $17.98 | 34,400 | — | — |
| 2002-04-01 | $14.45 | $17.82 | 51,800 | — | — |
| 2002-03-28 | $14.11 | $17.40 | 54,300 | — | — |
| 2002-03-27 | $14.80 | $18.25 | 76,500 | — | — |
| 2002-03-26 | $14.20 | $17.51 | 104,200 | — | — |
| 2002-03-25 | $14.35 | $17.70 | 42,900 | — | — |
| 2002-03-22 | $14.72 | $18.16 | 133,300 | — | — |
| 2002-03-21 | $15.20 | $18.75 | 119,800 | — | — |
| 2002-03-20 | $14.74 | $18.18 | 59,400 | — | — |
| 2002-03-19 | $15.23 | $18.78 | 44,800 | — | — |
| 2002-03-18 | $15.08 | $18.60 | 52,100 | — | — |
| 2002-03-15 | $15.07 | $18.59 | 106,700 | — | — |
| 2002-03-14 | $14.98 | $18.43 | 91,900 | — | — |
| 2002-03-13 | $14.50 | $17.84 | 88,400 | — | — |
| 2002-03-12 | $14.53 | $17.88 | 35,300 | — | — |
| 2002-03-11 | $14.52 | $17.86 | 53,300 | — | — |
| 2002-03-08 | $14.64 | $18.01 | 53,700 | — | — |
| 2002-03-07 | $14.55 | $17.90 | 162,200 | — | — |
| 2002-03-06 | $14.00 | $17.22 | 163,800 | — | — |
| 2002-03-05 | $13.85 | $17.04 | 183,700 | — | — |
| 2002-03-04 | $14.54 | $17.89 | 85,600 | — | — |
| 2002-03-01 | $14.40 | $17.72 | 102,000 | — | — |
| 2002-02-28 | $14.49 | $17.83 | 78,800 | — | — |
| 2002-02-27 | $13.97 | $17.19 | 44,700 | — | — |
| 2002-02-26 | $13.98 | $17.20 | 35,300 | — | — |
| 2002-02-25 | $13.90 | $17.10 | 24,700 | — | — |
| 2002-02-22 | $14.10 | $17.35 | 49,400 | — | — |
| 2002-02-21 | $13.40 | $16.49 | 55,400 | — | — |
| 2002-02-20 | $14.20 | $17.47 | 68,800 | — | — |
| 2002-02-19 | $13.63 | $16.77 | 94,500 | — | — |
| 2002-02-15 | $13.05 | $16.05 | 83,300 | — | — |
| 2002-02-14 | $12.65 | $15.56 | 113,300 | — | — |
| 2002-02-13 | $12.15 | $14.95 | 133,500 | — | — |
| 2002-02-12 | $12.66 | $15.57 | 55,500 | — | — |
| 2002-02-11 | $12.75 | $15.69 | 240,100 | — | — |
| 2002-02-08 | $11.43 | $14.06 | 143,700 | — | — |
| 2002-02-07 | $10.43 | $12.83 | 130,200 | — | — |
| 2002-02-06 | $10.61 | $13.05 | 43,600 | — | — |
| 2002-02-05 | $11.24 | $13.83 | 24,000 | — | — |
| 2002-02-04 | $11.31 | $13.91 | 46,000 | — | — |
| 2002-02-01 | $11.45 | $14.09 | 81,600 | — | — |
| 2002-01-31 | $12.30 | $15.13 | 62,000 | — | — |
| 2002-01-30 | $11.75 | $14.46 | 83,600 | — | — |
| 2002-01-29 | $11.75 | $14.46 | 51,400 | — | — |
| 2002-01-28 | $11.75 | $14.46 | 73,700 | — | — |
| 2002-01-25 | $11.18 | $13.75 | 24,600 | — | — |
| 2002-01-24 | $11.15 | $13.72 | 22,000 | — | — |
| 2002-01-23 | $11.28 | $13.88 | 43,100 | — | — |
| 2002-01-22 | $11.17 | $13.74 | 60,500 | — | — |
| 2002-01-18 | $11.32 | $13.93 | 26,000 | — | — |
| 2002-01-17 | $11.49 | $14.14 | 26,800 | — | — |
| 2002-01-16 | $11.59 | $14.26 | 32,000 | — | — |
| 2002-01-15 | $11.74 | $14.44 | 51,800 | — | — |
| 2002-01-14 | $11.25 | $13.84 | 155,100 | — | — |
| 2002-01-11 | $12.15 | $14.95 | 20,500 | — | — |
| 2002-01-10 | $12.26 | $15.08 | 41,600 | — | — |
| 2002-01-09 | $12.50 | $15.38 | 96,600 | — | — |
| 2002-01-08 | $12.95 | $15.93 | 84,900 | — | — |
| 2002-01-07 | $12.44 | $15.30 | 70,700 | — | — |
| 2002-01-04 | $12.37 | $15.22 | 109,900 | — | — |
| 2002-01-03 | $11.70 | $14.39 | 134,500 | — | — |
| 2002-01-02 | $10.83 | $13.32 | 81,300 | — | — |