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
- 1980-10-24 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 | $13.70 | $49.26 | 38,700 | — | — |
| 2002-12-30 | $13.80 | $49.62 | 77,700 | — | — |
| 2002-12-27 | $13.75 | $49.44 | 49,000 | — | — |
| 2002-12-26 | $13.86 | $49.52 | 108,200 | — | — |
| 2002-12-24 | $13.90 | $49.66 | 107,000 | — | — |
| 2002-12-23 | $13.83 | $49.41 | 84,200 | — | — |
| 2002-12-20 | $13.60 | $48.59 | 39,200 | — | — |
| 2002-12-19 | $13.46 | $48.09 | 120,400 | — | — |
| 2002-12-18 | $13.57 | $48.48 | 41,600 | — | — |
| 2002-12-17 | $13.61 | $48.63 | 46,600 | — | — |
| 2002-12-16 | $13.60 | $48.59 | 69,600 | — | — |
| 2002-12-13 | $13.61 | $48.63 | 65,600 | — | — |
| 2002-12-12 | $13.53 | $48.34 | 125,000 | — | — |
| 2002-12-11 | $13.37 | $47.77 | 51,300 | — | — |
| 2002-12-10 | $13.46 | $48.09 | 62,800 | — | — |
| 2002-12-09 | $13.14 | $46.95 | 60,200 | — | — |
| 2002-12-06 | $13.45 | $48.05 | 64,000 | — | — |
| 2002-12-05 | $13.35 | $47.70 | 54,200 | — | — |
| 2002-12-04 | $13.15 | $46.98 | 98,800 | — | — |
| 2002-12-03 | $13.50 | $48.23 | 54,800 | — | — |
| 2002-12-02 | $13.25 | $47.34 | 49,400 | — | — |
| 2002-11-29 | $13.32 | $47.59 | 37,200 | — | — |
| 2002-11-27 | $13.34 | $47.66 | 74,600 | — | — |
| 2002-11-26 | $13.14 | $46.95 | 83,100 | — | — |
| 2002-11-25 | $13.11 | $46.68 | 94,300 | — | — |
| 2002-11-22 | $12.96 | $46.15 | 145,600 | — | — |
| 2002-11-21 | $13.06 | $46.50 | 80,000 | — | — |
| 2002-11-20 | $13.30 | $47.36 | 109,500 | — | — |
| 2002-11-19 | $12.99 | $46.25 | 292,900 | — | — |
| 2002-11-18 | $13.56 | $48.28 | 101,400 | — | — |
| 2002-11-15 | $13.27 | $47.25 | 46,900 | — | — |
| 2002-11-14 | $13.30 | $47.36 | 66,900 | — | — |
| 2002-11-13 | $13.06 | $46.50 | 97,900 | — | — |
| 2002-11-12 | $13.16 | $46.86 | 67,300 | — | — |
| 2002-11-11 | $13.45 | $47.89 | 103,300 | — | — |
| 2002-11-08 | $13.38 | $47.64 | 103,800 | — | — |
| 2002-11-07 | $13.04 | $46.43 | 123,700 | — | — |
| 2002-11-06 | $13.04 | $46.43 | 146,500 | — | — |
| 2002-11-05 | $12.71 | $45.26 | 71,000 | — | — |
| 2002-11-04 | $12.63 | $44.97 | 42,700 | — | — |
| 2002-11-01 | $12.70 | $45.22 | 60,800 | — | — |
| 2002-10-31 | $12.66 | $45.08 | 53,000 | — | — |
| 2002-10-30 | $12.60 | $44.87 | 51,900 | — | — |
| 2002-10-29 | $12.47 | $44.40 | 42,700 | — | — |
| 2002-10-28 | $12.62 | $44.52 | 106,600 | — | — |
| 2002-10-25 | $12.52 | $44.17 | 38,500 | — | — |
| 2002-10-24 | $12.54 | $44.24 | 67,100 | — | — |
| 2002-10-23 | $12.45 | $43.92 | 67,900 | — | — |
| 2002-10-22 | $12.31 | $43.43 | 88,900 | — | — |
| 2002-10-21 | $12.32 | $43.47 | 47,500 | — | — |
| 2002-10-18 | $12.36 | $43.61 | 55,200 | — | — |
| 2002-10-17 | $12.43 | $43.85 | 88,500 | — | — |
| 2002-10-16 | $12.49 | $44.06 | 81,900 | — | — |
| 2002-10-15 | $12.24 | $43.18 | 93,500 | — | — |
| 2002-10-14 | $12.09 | $42.65 | 45,100 | — | — |
| 2002-10-11 | $11.86 | $41.84 | 31,400 | — | — |
| 2002-10-10 | $11.84 | $41.77 | 53,100 | — | — |
| 2002-10-09 | $11.90 | $41.98 | 114,800 | — | — |
| 2002-10-08 | $11.89 | $41.95 | 96,400 | — | — |
| 2002-10-07 | $11.86 | $41.84 | 96,000 | — | — |
| 2002-10-04 | $11.70 | $41.28 | 34,000 | — | — |
| 2002-10-03 | $11.76 | $41.49 | 42,100 | — | — |
| 2002-10-02 | $11.89 | $41.95 | 69,600 | — | — |
| 2002-10-01 | $11.80 | $41.63 | 75,200 | — | — |
| 2002-09-30 | $11.70 | $41.28 | 68,600 | — | — |
| 2002-09-27 | $11.65 | $41.10 | 110,400 | — | — |
| 2002-09-26 | $11.63 | $41.03 | 46,500 | — | — |
| 2002-09-25 | $11.69 | $40.88 | 72,200 | — | — |
| 2002-09-24 | $11.83 | $41.37 | 73,600 | — | — |
| 2002-09-23 | $11.88 | $41.54 | 73,200 | — | — |
| 2002-09-20 | $11.56 | $40.42 | 66,400 | — | — |
| 2002-09-19 | $11.44 | $40.00 | 32,500 | — | — |
| 2002-09-18 | $11.66 | $40.77 | 41,000 | — | — |
| 2002-09-17 | $11.60 | $40.56 | 28,400 | — | — |
| 2002-09-16 | $11.80 | $41.26 | 45,500 | — | — |
| 2002-09-13 | $11.82 | $41.33 | 33,300 | — | — |
| 2002-09-12 | $11.80 | $41.26 | 55,700 | — | — |
| 2002-09-11 | $11.79 | $41.23 | 24,800 | — | — |
| 2002-09-10 | $11.86 | $41.47 | 68,900 | — | — |
| 2002-09-09 | $11.75 | $41.09 | 53,700 | — | — |
| 2002-09-06 | $11.45 | $40.04 | 30,000 | — | — |
| 2002-09-05 | $11.52 | $40.28 | 30,000 | — | — |
| 2002-09-04 | $11.66 | $40.77 | 74,700 | — | — |
| 2002-09-03 | $11.38 | $39.79 | 51,100 | — | — |
| 2002-08-30 | $11.25 | $39.34 | 26,800 | — | — |
| 2002-08-29 | $11.54 | $40.35 | 39,400 | — | — |
| 2002-08-28 | $11.60 | $40.56 | 65,900 | — | — |
| 2002-08-27 | $11.52 | $40.01 | 29,400 | — | — |
| 2002-08-26 | $11.42 | $39.66 | 37,800 | — | — |
| 2002-08-23 | $11.25 | $39.07 | 45,700 | — | — |
| 2002-08-22 | $11.60 | $40.29 | 51,400 | — | — |
| 2002-08-21 | $11.55 | $40.11 | 96,200 | — | — |
| 2002-08-20 | $11.20 | $38.90 | 49,300 | — | — |
| 2002-08-19 | $11.36 | $39.45 | 47,000 | — | — |
| 2002-08-16 | $11.03 | $38.31 | 37,600 | — | — |
| 2002-08-15 | $10.99 | $38.17 | 80,200 | — | — |
| 2002-08-14 | $10.42 | $36.19 | 67,700 | — | — |
| 2002-08-13 | $10.24 | $35.56 | 36,100 | — | — |
| 2002-08-12 | $10.41 | $36.15 | 40,800 | — | — |
| 2002-08-09 | $10.38 | $36.05 | 47,100 | — | — |
| 2002-08-08 | $10.31 | $35.81 | 90,700 | — | — |
| 2002-08-07 | $10.46 | $36.33 | 42,300 | — | — |
| 2002-08-06 | $10.15 | $35.25 | 44,700 | — | — |
| 2002-08-05 | $10.11 | $35.11 | 23,200 | — | — |
| 2002-08-02 | $10.31 | $35.81 | 21,600 | — | — |
| 2002-08-01 | $10.28 | $35.70 | 37,000 | — | — |
| 2002-07-31 | $10.45 | $36.29 | 46,000 | — | — |
| 2002-07-30 | $10.00 | $34.73 | 49,800 | — | — |
| 2002-07-29 | $10.30 | $35.77 | 50,100 | — | — |
| 2002-07-26 | $9.84 | $33.89 | 45,500 | — | — |
| 2002-07-25 | $9.70 | $33.41 | 47,600 | — | — |
| 2002-07-24 | $9.75 | $33.58 | 146,500 | — | — |
| 2002-07-23 | $9.80 | $33.75 | 64,300 | — | — |
| 2002-07-22 | $9.95 | $34.27 | 116,900 | — | — |
| 2002-07-19 | $10.22 | $35.20 | 70,500 | — | — |
| 2002-07-18 | $10.12 | $34.85 | 45,000 | — | — |
| 2002-07-17 | $10.14 | $34.92 | 30,400 | — | — |
| 2002-07-16 | $10.15 | $34.96 | 52,800 | — | — |
| 2002-07-15 | $10.20 | $35.13 | 99,000 | — | — |
| 2002-07-12 | $10.18 | $35.06 | 27,900 | — | — |
| 2002-07-11 | $10.16 | $34.99 | 58,500 | — | — |
| 2002-07-10 | $10.26 | $35.34 | 87,000 | — | — |
| 2002-07-09 | $10.73 | $36.95 | 33,500 | — | — |
| 2002-07-08 | $10.81 | $37.23 | 37,600 | — | — |
| 2002-07-05 | $10.82 | $37.26 | 17,500 | — | — |
| 2002-07-03 | $10.75 | $37.02 | 76,800 | — | — |
| 2002-07-02 | $10.89 | $37.51 | 52,500 | — | — |
| 2002-07-01 | $11.03 | $37.99 | 95,000 | — | — |
| 2002-06-28 | $11.07 | $38.13 | 73,800 | — | — |
| 2002-06-27 | $11.23 | $38.68 | 51,400 | — | — |
| 2002-06-26 | $11.16 | $38.44 | 69,300 | — | — |
| 2002-06-25 | $11.17 | $38.18 | 54,600 | — | — |
| 2002-06-24 | $11.04 | $37.73 | 82,500 | — | — |
| 2002-06-21 | $11.14 | $38.07 | 56,300 | — | — |
| 2002-06-20 | $11.00 | $37.60 | 51,600 | — | — |
| 2002-06-19 | $11.10 | $37.94 | 45,800 | — | — |
| 2002-06-18 | $11.00 | $37.60 | 56,900 | — | — |
| 2002-06-17 | $11.12 | $38.01 | 76,700 | — | — |
| 2002-06-14 | $10.88 | $37.19 | 80,300 | — | — |
| 2002-06-13 | $10.59 | $36.19 | 43,900 | — | — |
| 2002-06-12 | $10.75 | $36.74 | 55,400 | — | — |
| 2002-06-11 | $10.71 | $36.60 | 28,800 | — | — |
| 2002-06-10 | $10.85 | $37.08 | 69,800 | — | — |
| 2002-06-07 | $10.79 | $36.88 | 74,300 | — | — |
| 2002-06-06 | $10.49 | $35.85 | 89,200 | — | — |
| 2002-06-05 | $11.04 | $37.73 | 40,900 | — | — |
| 2002-06-04 | $11.14 | $38.07 | 67,000 | — | — |
| 2002-06-03 | $11.10 | $37.94 | 53,900 | — | — |
| 2002-05-31 | $11.12 | $38.01 | 56,500 | — | — |
| 2002-05-30 | $10.91 | $37.29 | 74,300 | — | — |
| 2002-05-29 | $10.99 | $37.56 | 85,800 | — | — |
| 2002-05-28 | $11.08 | $37.53 | 224,400 | — | — |
| 2002-05-24 | $11.50 | $38.95 | 66,200 | — | — |
| 2002-05-23 | $11.67 | $39.53 | 65,700 | — | — |
| 2002-05-22 | $11.33 | $38.38 | 89,000 | — | — |
| 2002-05-21 | $11.65 | $39.46 | 43,700 | — | — |
| 2002-05-20 | $11.64 | $39.43 | 47,400 | — | — |
| 2002-05-17 | $11.48 | $38.89 | 37,300 | — | — |
| 2002-05-16 | $11.80 | $39.97 | 71,700 | — | — |
| 2002-05-15 | $11.58 | $39.22 | 47,400 | — | — |
| 2002-05-14 | $11.83 | $40.07 | 56,200 | — | — |
| 2002-05-13 | $11.52 | $39.02 | 43,600 | — | — |
| 2002-05-10 | $11.30 | $38.28 | 58,600 | — | — |
| 2002-05-09 | $11.70 | $39.63 | 76,000 | — | — |
| 2002-05-08 | $11.78 | $39.90 | 41,500 | — | — |
| 2002-05-07 | $11.34 | $38.41 | 224,900 | — | — |
| 2002-05-06 | $11.46 | $38.82 | 71,000 | — | — |
| 2002-05-03 | $11.94 | $40.44 | 82,100 | — | — |
| 2002-05-02 | $11.68 | $39.56 | 38,900 | — | — |
| 2002-05-01 | $11.70 | $39.63 | 81,400 | — | — |
| 2002-04-30 | $11.56 | $39.16 | 72,600 | — | — |
| 2002-04-29 | $11.87 | $40.21 | 127,500 | — | — |
| 2002-04-26 | $11.82 | $40.04 | 115,400 | — | — |
| 2002-04-25 | $11.92 | $40.38 | 111,000 | — | — |
| 2002-04-24 | $11.46 | $38.82 | 83,800 | — | — |
| 2002-04-23 | $11.48 | $38.89 | 31,000 | — | — |
| 2002-04-22 | $11.30 | $38.28 | 120,100 | — | — |
| 2002-04-19 | $11.78 | $39.90 | 32,200 | — | — |
| 2002-04-18 | $11.92 | $40.38 | 43,000 | — | — |
| 2002-04-17 | $11.86 | $40.17 | 109,900 | — | — |
| 2002-04-16 | $11.71 | $39.66 | 150,500 | — | — |
| 2002-04-15 | $11.55 | $39.12 | 91,800 | — | — |
| 2002-04-12 | $11.43 | $38.72 | 69,300 | — | — |
| 2002-04-11 | $11.58 | $39.22 | 102,700 | — | — |
| 2002-04-10 | $11.65 | $39.46 | 53,100 | — | — |
| 2002-04-09 | $11.55 | $39.12 | 73,300 | — | — |
| 2002-04-08 | $11.64 | $39.43 | 74,900 | — | — |
| 2002-04-05 | $11.35 | $38.45 | 111,000 | — | — |
| 2002-04-04 | $11.94 | $40.44 | 76,100 | — | — |
| 2002-04-03 | $12.00 | $40.65 | 112,600 | — | — |
| 2002-04-02 | $12.23 | $41.43 | 118,400 | — | — |
| 2002-04-01 | $12.00 | $40.65 | 143,200 | — | — |
| 2002-03-28 | $11.90 | $40.31 | 55,100 | — | — |
| 2002-03-27 | $11.84 | $40.11 | 99,600 | — | — |
| 2002-03-26 | $11.88 | $40.24 | 58,400 | — | — |
| 2002-03-25 | $11.83 | $39.85 | 76,500 | — | — |
| 2002-03-22 | $11.74 | $39.55 | 124,300 | — | — |
| 2002-03-21 | $11.71 | $39.45 | 134,600 | — | — |
| 2002-03-20 | $11.52 | $38.81 | 72,600 | — | — |
| 2002-03-19 | $11.61 | $39.11 | 104,700 | — | — |
| 2002-03-18 | $11.83 | $39.85 | 105,800 | — | — |
| 2002-03-15 | $11.64 | $39.21 | 152,000 | — | — |
| 2002-03-14 | $11.51 | $38.77 | 129,100 | — | — |
| 2002-03-13 | $11.61 | $39.11 | 177,300 | — | — |
| 2002-03-12 | $11.63 | $39.18 | 197,800 | — | — |
| 2002-03-11 | $11.50 | $38.74 | 185,400 | — | — |
| 2002-03-08 | $11.02 | $37.12 | 166,900 | — | — |
| 2002-03-07 | $10.52 | $35.44 | 73,100 | — | — |
| 2002-03-06 | $10.28 | $34.63 | 121,300 | — | — |
| 2002-03-05 | $10.24 | $34.50 | 68,500 | — | — |
| 2002-03-04 | $10.16 | $34.23 | 80,600 | — | — |
| 2002-03-01 | $10.02 | $33.75 | 58,900 | — | — |
| 2002-02-28 | $10.19 | $34.33 | 41,900 | — | — |
| 2002-02-27 | $10.25 | $34.53 | 36,700 | — | — |
| 2002-02-26 | $10.22 | $34.43 | 43,000 | — | — |
| 2002-02-25 | $10.19 | $34.33 | 76,700 | — | — |
| 2002-02-22 | $10.25 | $34.53 | 42,400 | — | — |
| 2002-02-21 | $10.05 | $33.86 | 56,100 | — | — |
| 2002-02-20 | $9.95 | $33.52 | 148,700 | — | — |
| 2002-02-19 | $9.61 | $32.37 | 84,200 | — | — |
| 2002-02-15 | $9.50 | $32.00 | 91,900 | — | — |
| 2002-02-14 | $9.55 | $32.17 | 77,400 | — | — |
| 2002-02-13 | $9.73 | $32.78 | 118,300 | — | — |
| 2002-02-12 | $9.48 | $31.93 | 70,600 | — | — |
| 2002-02-11 | $9.46 | $31.87 | 126,100 | — | — |
| 2002-02-08 | $9.43 | $31.77 | 84,500 | — | — |
| 2002-02-07 | $9.48 | $31.93 | 45,500 | — | — |
| 2002-02-06 | $9.48 | $31.93 | 72,400 | — | — |
| 2002-02-05 | $9.40 | $31.67 | 66,400 | — | — |
| 2002-02-04 | $9.55 | $32.17 | 56,900 | — | — |
| 2002-02-01 | $9.60 | $32.34 | 79,500 | — | — |
| 2002-01-31 | $9.32 | $31.40 | 54,300 | — | — |
| 2002-01-30 | $9.32 | $31.40 | 107,400 | — | — |
| 2002-01-29 | $9.35 | $31.50 | 197,500 | — | — |
| 2002-01-28 | $9.51 | $32.04 | 73,400 | — | — |
| 2002-01-25 | $9.60 | $32.34 | 58,100 | — | — |
| 2002-01-24 | $9.62 | $32.41 | 52,300 | — | — |
| 2002-01-23 | $9.57 | $32.24 | 52,400 | — | — |
| 2002-01-22 | $9.66 | $32.54 | 167,200 | — | — |
| 2002-01-18 | $9.49 | $31.97 | 155,700 | — | — |
| 2002-01-17 | $9.57 | $32.24 | 103,600 | — | — |
| 2002-01-16 | $9.45 | $31.83 | 114,500 | — | — |
| 2002-01-15 | $9.25 | $31.16 | 76,300 | — | — |
| 2002-01-14 | $9.36 | $31.53 | 121,900 | — | — |
| 2002-01-11 | $9.37 | $31.56 | 76,800 | — | — |
| 2002-01-10 | $9.44 | $31.80 | 91,900 | — | — |
| 2002-01-09 | $9.48 | $31.93 | 149,000 | — | — |
| 2002-01-08 | $9.50 | $32.00 | 98,800 | — | — |
| 2002-01-07 | $9.52 | $32.07 | 106,800 | — | — |
| 2002-01-04 | $9.55 | $32.17 | 73,000 | — | — |
| 2002-01-03 | $9.54 | $32.14 | 64,100 | — | — |
| 2002-01-02 | $9.52 | $32.07 | 154,300 | — | — |