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 | $12.59 | $22.95 | 151,600 | — | — |
| 2002-12-30 | $12.50 | $22.78 | 135,400 | — | — |
| 2002-12-27 | $12.38 | $22.57 | 108,200 | — | — |
| 2002-12-26 | $12.45 | $22.68 | 112,800 | — | — |
| 2002-12-24 | $12.45 | $22.68 | 40,000 | — | — |
| 2002-12-23 | $12.55 | $22.88 | 138,400 | — | — |
| 2002-12-20 | $12.43 | $22.65 | 192,000 | — | — |
| 2002-12-19 | $12.51 | $22.79 | 196,400 | — | — |
| 2002-12-18 | $12.65 | $23.06 | 99,200 | — | — |
| 2002-12-17 | $12.99 | $23.68 | 181,600 | — | — |
| 2002-12-16 | $12.98 | $23.65 | 105,800 | — | — |
| 2002-12-13 | $12.89 | $23.49 | 111,600 | — | — |
| 2002-12-12 | $12.91 | $23.52 | 209,000 | — | — |
| 2002-12-11 | $12.72 | $23.18 | 114,200 | — | — |
| 2002-12-10 | $12.73 | $23.20 | 117,600 | — | — |
| 2002-12-09 | $12.52 | $22.82 | 101,600 | — | — |
| 2002-12-06 | $12.65 | $23.06 | 181,000 | — | — |
| 2002-12-05 | $12.49 | $22.77 | 78,600 | — | — |
| 2002-12-04 | $12.57 | $22.90 | 341,600 | — | — |
| 2002-12-03 | $12.68 | $23.10 | 167,800 | — | — |
| 2002-12-02 | $12.75 | $23.23 | 104,200 | — | — |
| 2002-11-29 | $12.85 | $23.42 | 58,200 | — | — |
| 2002-11-27 | $12.90 | $23.51 | 226,800 | — | — |
| 2002-11-26 | $12.67 | $23.09 | 124,600 | — | — |
| 2002-11-25 | $12.66 | $23.08 | 233,000 | — | — |
| 2002-11-22 | $12.67 | $23.08 | 906,800 | — | — |
| 2002-11-21 | $12.57 | $22.91 | 231,000 | — | — |
| 2002-11-20 | $12.58 | $22.92 | 167,200 | — | — |
| 2002-11-19 | $12.47 | $22.73 | 210,200 | — | — |
| 2002-11-18 | $12.50 | $22.78 | 336,400 | — | — |
| 2002-11-15 | $12.63 | $23.01 | 762,200 | — | — |
| 2002-11-14 | $12.54 | $22.85 | 247,200 | — | — |
| 2002-11-13 | $12.28 | $22.25 | 283,000 | — | — |
| 2002-11-12 | $12.29 | $22.26 | 511,800 | — | — |
| 2002-11-11 | $12.30 | $22.28 | 349,000 | — | — |
| 2002-11-08 | $12.33 | $22.33 | 171,800 | — | — |
| 2002-11-07 | $12.13 | $21.97 | 263,800 | — | — |
| 2002-11-06 | $12.13 | $21.97 | 364,000 | — | — |
| 2002-11-05 | $11.47 | $20.77 | 126,400 | — | — |
| 2002-11-04 | $11.44 | $20.72 | 282,400 | — | — |
| 2002-11-01 | $11.45 | $20.74 | 230,000 | — | — |
| 2002-10-31 | $11.20 | $20.29 | 395,400 | — | — |
| 2002-10-30 | $11.31 | $20.49 | 179,600 | — | — |
| 2002-10-29 | $11.38 | $20.62 | 480,400 | — | — |
| 2002-10-28 | $11.13 | $20.15 | 244,200 | — | — |
| 2002-10-25 | $11.25 | $20.38 | 140,600 | — | — |
| 2002-10-24 | $11.17 | $20.24 | 139,600 | — | — |
| 2002-10-23 | $11.38 | $20.62 | 86,600 | — | — |
| 2002-10-22 | $11.14 | $20.17 | 649,400 | — | — |
| 2002-10-21 | $11.33 | $20.52 | 410,800 | — | — |
| 2002-10-18 | $10.88 | $19.70 | 208,200 | — | — |
| 2002-10-17 | $10.82 | $19.60 | 217,400 | — | — |
| 2002-10-16 | $10.51 | $19.03 | 203,600 | — | — |
| 2002-10-15 | $10.74 | $19.46 | 306,600 | — | — |
| 2002-10-14 | $10.64 | $19.27 | 175,000 | — | — |
| 2002-10-11 | $10.52 | $19.06 | 218,800 | — | — |
| 2002-10-10 | $10.55 | $19.11 | 229,400 | — | — |
| 2002-10-09 | $10.11 | $18.31 | 143,800 | — | — |
| 2002-10-08 | $10.58 | $19.17 | 229,800 | — | — |
| 2002-10-07 | $10.50 | $19.02 | 331,200 | — | — |
| 2002-10-04 | $10.58 | $19.17 | 314,000 | — | — |
| 2002-10-03 | $10.63 | $19.25 | 188,200 | — | — |
| 2002-10-02 | $10.64 | $19.27 | 261,600 | — | — |
| 2002-10-01 | $10.90 | $19.75 | 512,800 | — | — |
| 2002-09-30 | $10.87 | $19.68 | 342,400 | — | — |
| 2002-09-27 | $10.73 | $19.44 | 334,600 | — | — |
| 2002-09-26 | $10.95 | $19.84 | 632,800 | — | — |
| 2002-09-25 | $10.78 | $19.52 | 512,000 | — | — |
| 2002-09-24 | $10.58 | $19.16 | 426,800 | — | — |
| 2002-09-23 | $10.36 | $18.77 | 252,200 | — | — |
| 2002-09-20 | $10.42 | $18.88 | 453,600 | — | — |
| 2002-09-19 | $10.82 | $19.59 | 2,340,800 | — | — |
| 2002-09-18 | $11.27 | $20.41 | 977,200 | — | — |
| 2002-09-17 | $11.53 | $20.89 | 256,200 | — | — |
| 2002-09-16 | $11.65 | $21.10 | 702,800 | — | — |
| 2002-09-13 | $12.45 | $22.55 | 184,400 | — | — |
| 2002-09-12 | $12.22 | $22.14 | 34,000 | — | — |
| 2002-09-11 | $12.21 | $22.11 | 43,000 | — | — |
| 2002-09-10 | $12.21 | $22.11 | 119,400 | — | — |
| 2002-09-09 | $12.23 | $22.15 | 66,400 | — | — |
| 2002-09-06 | $12.35 | $22.36 | 54,000 | — | — |
| 2002-09-05 | $11.70 | $21.19 | 65,800 | — | — |
| 2002-09-04 | $12.13 | $21.97 | 90,400 | — | — |
| 2002-09-03 | $11.55 | $20.91 | 94,200 | — | — |
| 2002-08-30 | $11.80 | $21.38 | 373,000 | — | — |
| 2002-08-29 | $12.30 | $22.28 | 77,800 | — | — |
| 2002-08-28 | $11.90 | $21.56 | 133,600 | — | — |
| 2002-08-27 | $11.83 | $21.43 | 244,600 | — | — |
| 2002-08-26 | $11.83 | $21.43 | 34,800 | — | — |
| 2002-08-23 | $11.53 | $20.88 | 75,600 | — | — |
| 2002-08-22 | $11.83 | $21.42 | 64,600 | — | — |
| 2002-08-21 | $11.76 | $21.30 | 68,400 | — | — |
| 2002-08-20 | $11.77 | $21.31 | 38,200 | — | — |
| 2002-08-19 | $12.00 | $21.74 | 27,600 | — | — |
| 2002-08-16 | $11.65 | $21.10 | 83,400 | — | — |
| 2002-08-15 | $11.98 | $21.70 | 62,400 | — | — |
| 2002-08-14 | $12.00 | $21.60 | 120,600 | — | — |
| 2002-08-13 | $11.76 | $21.17 | 77,800 | — | — |
| 2002-08-12 | $12.40 | $22.32 | 83,000 | — | — |
| 2002-08-09 | $12.49 | $22.48 | 126,800 | — | — |
| 2002-08-08 | $12.50 | $22.50 | 123,400 | — | — |
| 2002-08-07 | $12.12 | $21.81 | 40,400 | — | — |
| 2002-08-06 | $11.81 | $21.26 | 102,200 | — | — |
| 2002-08-05 | $11.84 | $21.31 | 74,400 | — | — |
| 2002-08-02 | $11.53 | $20.76 | 101,600 | — | — |
| 2002-08-01 | $12.78 | $23.00 | 81,400 | — | — |
| 2002-07-31 | $12.76 | $22.97 | 193,600 | — | — |
| 2002-07-30 | $12.84 | $23.12 | 167,000 | — | — |
| 2002-07-29 | $12.97 | $23.35 | 151,600 | — | — |
| 2002-07-26 | $12.31 | $22.15 | 76,800 | — | — |
| 2002-07-25 | $11.92 | $21.46 | 78,800 | — | — |
| 2002-07-24 | $11.80 | $21.23 | 142,000 | — | — |
| 2002-07-23 | $10.88 | $19.59 | 108,200 | — | — |
| 2002-07-22 | $11.45 | $20.61 | 144,000 | — | — |
| 2002-07-19 | $11.57 | $20.82 | 92,000 | — | — |
| 2002-07-18 | $12.10 | $21.78 | 216,200 | — | — |
| 2002-07-17 | $12.45 | $22.41 | 125,200 | — | — |
| 2002-07-16 | $12.18 | $21.93 | 132,400 | — | — |
| 2002-07-15 | $11.86 | $21.34 | 83,200 | — | — |
| 2002-07-12 | $11.97 | $21.54 | 42,000 | — | — |
| 2002-07-11 | $12.38 | $22.28 | 57,400 | — | — |
| 2002-07-10 | $12.83 | $23.09 | 54,400 | — | — |
| 2002-07-09 | $13.07 | $23.52 | 59,000 | — | — |
| 2002-07-08 | $13.14 | $23.65 | 59,800 | — | — |
| 2002-07-05 | $13.07 | $23.53 | 44,000 | — | — |
| 2002-07-03 | $12.82 | $23.08 | 59,000 | — | — |
| 2002-07-02 | $13.18 | $23.72 | 36,200 | — | — |
| 2002-07-01 | $13.60 | $24.48 | 113,800 | — | — |
| 2002-06-28 | $14.17 | $25.50 | 471,400 | — | — |
| 2002-06-27 | $13.91 | $25.03 | 129,400 | — | — |
| 2002-06-26 | $13.64 | $24.55 | 90,600 | — | — |
| 2002-06-25 | $13.19 | $23.74 | 76,600 | — | — |
| 2002-06-24 | $13.74 | $24.74 | 119,400 | — | — |
| 2002-06-21 | $13.85 | $24.93 | 249,200 | — | — |
| 2002-06-20 | $13.38 | $24.08 | 92,600 | — | — |
| 2002-06-19 | $13.14 | $23.66 | 147,000 | — | — |
| 2002-06-18 | $13.47 | $24.25 | 55,200 | — | — |
| 2002-06-17 | $13.35 | $24.02 | 66,800 | — | — |
| 2002-06-14 | $13.15 | $23.67 | 71,000 | — | — |
| 2002-06-13 | $12.96 | $23.32 | 118,200 | — | — |
| 2002-06-12 | $13.05 | $23.48 | 93,000 | — | — |
| 2002-06-11 | $13.04 | $23.47 | 128,400 | — | — |
| 2002-06-10 | $12.99 | $23.39 | 88,000 | — | — |
| 2002-06-07 | $12.98 | $23.36 | 76,600 | — | — |
| 2002-06-06 | $13.02 | $23.43 | 131,600 | — | — |
| 2002-06-05 | $13.44 | $24.19 | 116,400 | — | — |
| 2002-06-04 | $13.57 | $24.43 | 147,200 | — | — |
| 2002-06-03 | $13.33 | $23.99 | 185,400 | — | — |
| 2002-05-31 | $13.54 | $24.38 | 83,800 | — | — |
| 2002-05-30 | $13.69 | $24.65 | 92,600 | — | — |
| 2002-05-29 | $13.80 | $24.83 | 105,800 | — | — |
| 2002-05-28 | $13.61 | $24.50 | 121,800 | — | — |
| 2002-05-24 | $13.16 | $23.68 | 129,000 | — | — |
| 2002-05-23 | $13.40 | $24.12 | 165,000 | — | — |
| 2002-05-22 | $13.30 | $23.94 | 138,000 | — | — |
| 2002-05-21 | $13.68 | $24.62 | 105,800 | — | — |
| 2002-05-20 | $13.93 | $25.07 | 112,800 | — | — |
| 2002-05-17 | $14.26 | $25.67 | 97,200 | — | — |
| 2002-05-16 | $14.48 | $26.06 | 130,600 | — | — |
| 2002-05-15 | $14.69 | $26.30 | 195,000 | — | — |
| 2002-05-14 | $14.55 | $26.06 | 247,600 | — | — |
| 2002-05-13 | $14.76 | $26.44 | 112,000 | — | — |
| 2002-05-10 | $15.00 | $26.86 | 165,200 | — | — |
| 2002-05-09 | $14.93 | $26.74 | 143,000 | — | — |
| 2002-05-08 | $15.29 | $27.39 | 78,000 | — | — |
| 2002-05-07 | $15.01 | $26.88 | 62,600 | — | — |
| 2002-05-06 | $15.51 | $27.77 | 338,600 | — | — |
| 2002-05-03 | $15.69 | $28.10 | 175,000 | — | — |
| 2002-05-02 | $15.27 | $27.35 | 134,000 | — | — |
| 2002-05-01 | $15.00 | $26.87 | 170,200 | — | — |
| 2002-04-30 | $15.00 | $26.87 | 207,800 | — | — |
| 2002-04-29 | $14.98 | $26.83 | 88,200 | — | — |
| 2002-04-26 | $14.62 | $26.19 | 57,200 | — | — |
| 2002-04-25 | $14.85 | $26.59 | 59,200 | — | — |
| 2002-04-24 | $14.72 | $26.36 | 51,600 | — | — |
| 2002-04-23 | $14.55 | $26.06 | 363,400 | — | — |
| 2002-04-22 | $14.74 | $26.40 | 61,000 | — | — |
| 2002-04-19 | $14.57 | $26.09 | 67,800 | — | — |
| 2002-04-18 | $14.64 | $26.21 | 53,400 | — | — |
| 2002-04-17 | $14.60 | $26.15 | 73,000 | — | — |
| 2002-04-16 | $14.90 | $26.69 | 133,800 | — | — |
| 2002-04-15 | $14.50 | $25.97 | 124,200 | — | — |
| 2002-04-12 | $14.46 | $25.89 | 147,400 | — | — |
| 2002-04-11 | $13.63 | $24.40 | 61,800 | — | — |
| 2002-04-10 | $13.63 | $24.40 | 127,800 | — | — |
| 2002-04-09 | $13.75 | $24.63 | 93,800 | — | — |
| 2002-04-08 | $13.63 | $24.40 | 48,400 | — | — |
| 2002-04-05 | $13.43 | $24.05 | 50,200 | — | — |
| 2002-04-04 | $13.27 | $23.76 | 65,800 | — | — |
| 2002-04-03 | $13.31 | $23.83 | 134,200 | — | — |
| 2002-04-02 | $13.23 | $23.69 | 185,600 | — | — |
| 2002-04-01 | $13.11 | $23.47 | 164,200 | — | — |
| 2002-03-28 | $13.35 | $23.91 | 309,400 | — | — |
| 2002-03-27 | $13.60 | $24.35 | 123,600 | — | — |
| 2002-03-26 | $13.05 | $23.36 | 97,400 | — | — |
| 2002-03-25 | $12.66 | $22.67 | 134,800 | — | — |
| 2002-03-22 | $13.09 | $23.44 | 434,000 | — | — |
| 2002-03-21 | $13.50 | $24.18 | 87,800 | — | — |
| 2002-03-20 | $12.88 | $23.07 | 58,600 | — | — |
| 2002-03-19 | $12.88 | $23.06 | 60,600 | — | — |
| 2002-03-18 | $12.62 | $22.60 | 38,200 | — | — |
| 2002-03-15 | $12.34 | $22.10 | 160,800 | — | — |
| 2002-03-14 | $11.88 | $21.28 | 119,800 | — | — |
| 2002-03-13 | $11.87 | $21.25 | 134,200 | — | — |
| 2002-03-12 | $11.75 | $21.05 | 36,600 | — | — |
| 2002-03-11 | $11.88 | $21.27 | 82,200 | — | — |
| 2002-03-08 | $11.91 | $21.32 | 82,200 | — | — |
| 2002-03-07 | $11.81 | $21.14 | 124,400 | — | — |
| 2002-03-06 | $12.07 | $21.62 | 90,200 | — | — |
| 2002-03-05 | $11.83 | $21.18 | 113,400 | — | — |
| 2002-03-04 | $11.84 | $21.21 | 195,800 | — | — |
| 2002-03-01 | $11.59 | $20.76 | 60,800 | — | — |
| 2002-02-28 | $11.19 | $20.03 | 97,400 | — | — |
| 2002-02-27 | $11.50 | $20.60 | 32,000 | — | — |
| 2002-02-26 | $11.50 | $20.59 | 47,000 | — | — |
| 2002-02-25 | $11.54 | $20.66 | 40,800 | — | — |
| 2002-02-22 | $11.48 | $20.55 | 66,400 | — | — |
| 2002-02-21 | $11.24 | $20.13 | 119,000 | — | — |
| 2002-02-20 | $11.39 | $20.40 | 71,800 | — | — |
| 2002-02-19 | $11.08 | $19.85 | 93,000 | — | — |
| 2002-02-15 | $11.26 | $20.17 | 140,800 | — | — |
| 2002-02-14 | $10.82 | $19.37 | 101,600 | — | — |
| 2002-02-13 | $10.50 | $18.67 | 145,600 | — | — |
| 2002-02-12 | $10.40 | $18.49 | 28,000 | — | — |
| 2002-02-11 | $10.41 | $18.51 | 58,800 | — | — |
| 2002-02-08 | $10.63 | $18.89 | 34,200 | — | — |
| 2002-02-07 | $9.95 | $17.68 | 117,400 | — | — |
| 2002-02-06 | $9.82 | $17.45 | 371,000 | — | — |
| 2002-02-05 | $10.53 | $18.72 | 137,600 | — | — |
| 2002-02-04 | $10.24 | $18.20 | 65,800 | — | — |
| 2002-02-01 | $10.15 | $18.05 | 65,800 | — | — |
| 2002-01-31 | $10.46 | $18.59 | 77,600 | — | — |
| 2002-01-30 | $10.35 | $18.41 | 142,800 | — | — |
| 2002-01-29 | $10.07 | $17.91 | 88,000 | — | — |
| 2002-01-28 | $10.30 | $18.31 | 232,400 | — | — |
| 2002-01-25 | $10.23 | $18.19 | 62,400 | — | — |
| 2002-01-24 | $10.35 | $18.41 | 76,000 | — | — |
| 2002-01-23 | $10.64 | $18.91 | 51,600 | — | — |
| 2002-01-22 | $10.56 | $18.77 | 121,800 | — | — |
| 2002-01-18 | $10.87 | $19.33 | 108,400 | — | — |
| 2002-01-17 | $11.05 | $19.65 | 99,800 | — | — |
| 2002-01-16 | $11.17 | $19.86 | 171,400 | — | — |
| 2002-01-15 | $11.31 | $20.10 | 122,800 | — | — |
| 2002-01-14 | $11.37 | $20.21 | 58,400 | — | — |
| 2002-01-11 | $11.56 | $20.55 | 38,200 | — | — |
| 2002-01-10 | $11.42 | $20.31 | 102,400 | — | — |
| 2002-01-09 | $11.49 | $20.42 | 48,200 | — | — |
| 2002-01-08 | $11.58 | $20.58 | 51,000 | — | — |
| 2002-01-07 | $11.33 | $20.14 | 31,000 | — | — |
| 2002-01-04 | $11.50 | $20.45 | 98,800 | — | — |
| 2002-01-03 | $11.56 | $20.56 | 85,800 | — | — |
| 2002-01-02 | $11.50 | $20.45 | 95,800 | — | — |