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 | $13.00 | $18.64 | 23,200 | — | — |
| 2002-12-30 | $13.09 | $18.77 | 14,000 | — | — |
| 2002-12-27 | $13.75 | $19.71 | 20,300 | — | — |
| 2002-12-26 | $13.80 | $19.78 | 6,900 | — | — |
| 2002-12-24 | $13.35 | $19.14 | 4,700 | — | — |
| 2002-12-23 | $13.10 | $18.78 | 11,600 | — | — |
| 2002-12-20 | $13.02 | $18.66 | 26,800 | — | — |
| 2002-12-19 | $12.95 | $18.56 | 23,300 | — | — |
| 2002-12-18 | $12.98 | $18.61 | 15,300 | — | — |
| 2002-12-17 | $13.01 | $18.65 | 30,100 | — | — |
| 2002-12-16 | $13.25 | $18.99 | 38,700 | — | — |
| 2002-12-13 | $13.30 | $19.07 | 7,300 | — | — |
| 2002-12-12 | $13.15 | $18.85 | 22,200 | — | — |
| 2002-12-11 | $13.30 | $19.07 | 10,700 | — | — |
| 2002-12-10 | $13.09 | $18.77 | 22,200 | — | — |
| 2002-12-09 | $12.71 | $18.22 | 17,400 | — | — |
| 2002-12-06 | $12.96 | $18.58 | 54,500 | — | — |
| 2002-12-05 | $12.15 | $17.42 | 85,600 | — | — |
| 2002-12-04 | $12.02 | $17.23 | 36,000 | — | — |
| 2002-12-03 | $12.02 | $17.23 | 5,800 | — | — |
| 2002-12-02 | $12.13 | $17.39 | 26,300 | — | — |
| 2002-11-29 | $11.58 | $16.60 | 29,500 | — | — |
| 2002-11-27 | $11.85 | $16.99 | 26,500 | — | — |
| 2002-11-26 | $11.70 | $16.77 | 25,600 | — | — |
| 2002-11-25 | $11.65 | $16.70 | 17,300 | — | — |
| 2002-11-22 | $11.25 | $16.13 | 17,900 | — | — |
| 2002-11-21 | $11.00 | $15.77 | 20,700 | — | — |
| 2002-11-20 | $10.93 | $15.67 | 16,200 | — | — |
| 2002-11-19 | $10.58 | $15.17 | 3,000 | — | — |
| 2002-11-18 | $10.68 | $15.31 | 25,600 | — | — |
| 2002-11-15 | $10.30 | $14.77 | 12,300 | — | — |
| 2002-11-14 | $10.50 | $15.05 | 15,600 | — | — |
| 2002-11-13 | $10.25 | $14.69 | 3,800 | — | — |
| 2002-11-12 | $10.30 | $14.64 | 27,100 | — | — |
| 2002-11-11 | $10.35 | $14.71 | 10,400 | — | — |
| 2002-11-08 | $10.16 | $14.44 | 8,600 | — | — |
| 2002-11-07 | $10.45 | $14.85 | 16,600 | — | — |
| 2002-11-06 | $10.20 | $14.49 | 68,400 | — | — |
| 2002-11-05 | $10.10 | $14.35 | 38,900 | — | — |
| 2002-11-04 | $9.95 | $14.14 | 23,600 | — | — |
| 2002-11-01 | $10.10 | $14.35 | 18,400 | — | — |
| 2002-10-31 | $10.10 | $14.35 | 12,400 | — | — |
| 2002-10-30 | $10.05 | $14.28 | 13,300 | — | — |
| 2002-10-29 | $10.25 | $14.57 | 14,700 | — | — |
| 2002-10-28 | $10.63 | $15.11 | 11,600 | — | — |
| 2002-10-25 | $10.60 | $15.06 | 47,800 | — | — |
| 2002-10-24 | $10.21 | $14.51 | 46,900 | — | — |
| 2002-10-23 | $10.20 | $14.49 | 3,600 | — | — |
| 2002-10-22 | $10.12 | $14.38 | 4,300 | — | — |
| 2002-10-21 | $10.11 | $14.37 | 12,000 | — | — |
| 2002-10-18 | $10.10 | $14.35 | 8,500 | — | — |
| 2002-10-17 | $10.06 | $14.30 | 49,100 | — | — |
| 2002-10-16 | $9.85 | $14.00 | 36,000 | — | — |
| 2002-10-15 | $9.80 | $13.93 | 19,800 | — | — |
| 2002-10-14 | $9.70 | $13.78 | 8,200 | — | — |
| 2002-10-11 | $9.70 | $13.78 | 20,100 | — | — |
| 2002-10-10 | $9.79 | $13.91 | 11,000 | — | — |
| 2002-10-09 | $10.14 | $14.41 | 8,100 | — | — |
| 2002-10-08 | $10.56 | $15.01 | 15,900 | — | — |
| 2002-10-07 | $10.55 | $14.99 | 30,200 | — | — |
| 2002-10-04 | $10.48 | $14.89 | 22,800 | — | — |
| 2002-10-03 | $10.40 | $14.78 | 20,200 | — | — |
| 2002-10-02 | $10.50 | $14.92 | 5,500 | — | — |
| 2002-10-01 | $10.61 | $15.08 | 9,600 | — | — |
| 2002-09-30 | $10.81 | $15.36 | 46,100 | — | — |
| 2002-09-27 | $11.05 | $15.70 | 7,400 | — | — |
| 2002-09-26 | $11.10 | $15.77 | 10,200 | — | — |
| 2002-09-25 | $11.02 | $15.66 | 40,800 | — | — |
| 2002-09-24 | $11.14 | $15.83 | 17,200 | — | — |
| 2002-09-23 | $11.06 | $15.72 | 13,700 | — | — |
| 2002-09-20 | $11.35 | $16.13 | 28,500 | — | — |
| 2002-09-19 | $11.64 | $16.54 | 16,800 | — | — |
| 2002-09-18 | $11.99 | $17.04 | 4,400 | — | — |
| 2002-09-17 | $11.95 | $16.98 | 10,100 | — | — |
| 2002-09-16 | $12.15 | $17.27 | 16,600 | — | — |
| 2002-09-13 | $12.14 | $17.25 | 21,700 | — | — |
| 2002-09-12 | $11.40 | $16.20 | 26,400 | — | — |
| 2002-09-11 | $11.60 | $16.48 | 11,600 | — | — |
| 2002-09-10 | $11.85 | $16.84 | 24,300 | — | — |
| 2002-09-09 | $12.45 | $17.69 | 83,000 | — | — |
| 2002-09-06 | $12.55 | $17.83 | 28,400 | — | — |
| 2002-09-05 | $13.70 | $19.47 | 23,700 | — | — |
| 2002-09-04 | $13.77 | $19.57 | 9,600 | — | — |
| 2002-09-03 | $13.82 | $19.64 | 7,500 | — | — |
| 2002-08-30 | $14.25 | $20.25 | 8,600 | — | — |
| 2002-08-29 | $14.70 | $20.89 | 4,600 | — | — |
| 2002-08-28 | $14.70 | $20.89 | 7,400 | — | — |
| 2002-08-27 | $14.85 | $21.10 | 33,800 | — | — |
| 2002-08-26 | $15.00 | $21.32 | 12,100 | — | — |
| 2002-08-23 | $15.00 | $21.32 | 35,100 | — | — |
| 2002-08-22 | $15.04 | $21.37 | 30,800 | — | — |
| 2002-08-21 | $15.50 | $22.03 | 18,700 | — | — |
| 2002-08-20 | $15.90 | $22.59 | 6,600 | — | — |
| 2002-08-19 | $16.00 | $22.74 | 14,300 | — | — |
| 2002-08-16 | $16.10 | $22.88 | 23,500 | — | — |
| 2002-08-15 | $16.15 | $22.95 | 1,900 | — | — |
| 2002-08-14 | $16.20 | $23.02 | 5,400 | — | — |
| 2002-08-13 | $16.50 | $23.45 | 2,600 | — | — |
| 2002-08-12 | $16.29 | $23.02 | 2,900 | — | — |
| 2002-08-09 | $16.10 | $22.75 | 5,000 | — | — |
| 2002-08-08 | $16.27 | $22.99 | 4,300 | — | — |
| 2002-08-07 | $16.25 | $22.96 | 1,300 | — | — |
| 2002-08-06 | $16.35 | $23.11 | 8,200 | — | — |
| 2002-08-05 | $15.92 | $22.50 | 9,200 | — | — |
| 2002-08-02 | $16.10 | $22.75 | 7,000 | — | — |
| 2002-08-01 | $16.32 | $23.06 | 24,400 | — | — |
| 2002-07-31 | $16.30 | $23.03 | 10,200 | — | — |
| 2002-07-30 | $16.70 | $23.60 | 1,700 | — | — |
| 2002-07-29 | $16.65 | $23.53 | 19,800 | — | — |
| 2002-07-26 | $15.89 | $22.46 | 13,200 | — | — |
| 2002-07-25 | $15.70 | $22.19 | 8,700 | — | — |
| 2002-07-24 | $16.30 | $23.03 | 25,200 | — | — |
| 2002-07-23 | $16.85 | $23.81 | 8,500 | — | — |
| 2002-07-22 | $17.25 | $24.38 | 20,000 | — | — |
| 2002-07-19 | $17.00 | $24.02 | 21,700 | — | — |
| 2002-07-18 | $16.35 | $23.11 | 5,800 | — | — |
| 2002-07-17 | $16.34 | $23.09 | 43,000 | — | — |
| 2002-07-16 | $16.05 | $22.68 | 6,100 | — | — |
| 2002-07-15 | $16.15 | $22.82 | 16,100 | — | — |
| 2002-07-12 | $16.20 | $22.89 | 3,200 | — | — |
| 2002-07-11 | $16.50 | $23.32 | 4,300 | — | — |
| 2002-07-10 | $16.57 | $23.42 | 3,300 | — | — |
| 2002-07-09 | $16.36 | $23.12 | 7,600 | — | — |
| 2002-07-08 | $16.65 | $23.53 | 4,300 | — | — |
| 2002-07-05 | $16.55 | $23.39 | 3,400 | — | — |
| 2002-07-03 | $16.20 | $22.89 | 88,400 | — | — |
| 2002-07-02 | $16.00 | $22.61 | 7,900 | — | — |
| 2002-07-01 | $16.40 | $23.18 | 19,400 | — | — |
| 2002-06-28 | $16.95 | $23.95 | 42,300 | — | — |
| 2002-06-27 | $15.85 | $22.40 | 9,500 | — | — |
| 2002-06-26 | $15.81 | $22.34 | 15,000 | — | — |
| 2002-06-25 | $15.85 | $22.40 | 6,200 | — | — |
| 2002-06-24 | $15.95 | $22.54 | 9,800 | — | — |
| 2002-06-21 | $15.90 | $22.47 | 24,300 | — | — |
| 2002-06-20 | $15.10 | $21.34 | 19,000 | — | — |
| 2002-06-19 | $14.90 | $21.06 | 21,400 | — | — |
| 2002-06-18 | $15.09 | $21.32 | 6,200 | — | — |
| 2002-06-17 | $15.75 | $22.26 | 6,500 | — | — |
| 2002-06-14 | $15.35 | $21.69 | 10,900 | — | — |
| 2002-06-13 | $15.22 | $21.51 | 7,000 | — | — |
| 2002-06-12 | $15.25 | $21.55 | 12,400 | — | — |
| 2002-06-11 | $15.25 | $21.55 | 2,100 | — | — |
| 2002-06-10 | $15.34 | $21.68 | 17,900 | — | — |
| 2002-06-07 | $15.50 | $21.90 | 21,200 | — | — |
| 2002-06-06 | $15.05 | $21.27 | 7,900 | — | — |
| 2002-06-05 | $15.35 | $21.69 | 6,700 | — | — |
| 2002-06-04 | $15.48 | $21.88 | 13,800 | — | — |
| 2002-06-03 | $15.99 | $22.60 | 21,400 | — | — |
| 2002-05-31 | $16.39 | $23.16 | 16,000 | — | — |
| 2002-05-30 | $15.80 | $22.33 | 17,100 | — | — |
| 2002-05-29 | $15.74 | $22.24 | 5,800 | — | — |
| 2002-05-28 | $15.74 | $22.24 | 19,300 | — | — |
| 2002-05-24 | $15.25 | $21.55 | 20,100 | — | — |
| 2002-05-23 | $14.54 | $20.55 | 6,900 | — | — |
| 2002-05-22 | $14.45 | $20.42 | 14,800 | — | — |
| 2002-05-21 | $14.65 | $20.70 | 18,800 | — | — |
| 2002-05-20 | $15.45 | $21.83 | 6,200 | — | — |
| 2002-05-17 | $15.65 | $22.12 | 5,700 | — | — |
| 2002-05-16 | $15.62 | $22.07 | 11,300 | — | — |
| 2002-05-15 | $16.05 | $22.68 | 8,700 | — | — |
| 2002-05-14 | $16.05 | $22.68 | 6,300 | — | — |
| 2002-05-13 | $15.88 | $22.44 | 4,400 | — | — |
| 2002-05-10 | $16.02 | $22.51 | 14,300 | — | — |
| 2002-05-09 | $16.30 | $22.91 | 12,500 | — | — |
| 2002-05-08 | $16.40 | $23.05 | 7,700 | — | — |
| 2002-05-07 | $16.35 | $22.98 | 7,300 | — | — |
| 2002-05-06 | $16.60 | $23.33 | 10,600 | — | — |
| 2002-05-03 | $16.60 | $23.33 | 12,600 | — | — |
| 2002-05-02 | $16.45 | $23.12 | 5,800 | — | — |
| 2002-05-01 | $16.47 | $23.14 | 11,400 | — | — |
| 2002-04-30 | $16.50 | $23.19 | 15,600 | — | — |
| 2002-04-29 | $16.45 | $23.12 | 12,000 | — | — |
| 2002-04-26 | $16.65 | $23.40 | 4,800 | — | — |
| 2002-04-25 | $16.90 | $23.75 | 9,200 | — | — |
| 2002-04-24 | $16.73 | $23.51 | 6,000 | — | — |
| 2002-04-23 | $16.52 | $23.21 | 8,200 | — | — |
| 2002-04-22 | $16.65 | $23.40 | 15,700 | — | — |
| 2002-04-19 | $17.00 | $23.89 | 4,500 | — | — |
| 2002-04-18 | $16.95 | $23.82 | 4,600 | — | — |
| 2002-04-17 | $17.00 | $23.89 | 12,000 | — | — |
| 2002-04-16 | $16.98 | $23.86 | 23,200 | — | — |
| 2002-04-15 | $16.60 | $23.33 | 8,300 | — | — |
| 2002-04-12 | $16.40 | $23.05 | 9,000 | — | — |
| 2002-04-11 | $16.02 | $22.51 | 22,800 | — | — |
| 2002-04-10 | $16.04 | $22.54 | 10,900 | — | — |
| 2002-04-09 | $15.94 | $22.40 | 14,700 | — | — |
| 2002-04-08 | $15.98 | $22.46 | 7,300 | — | — |
| 2002-04-05 | $15.75 | $22.13 | 3,000 | — | — |
| 2002-04-04 | $15.65 | $21.99 | 16,600 | — | — |
| 2002-04-03 | $15.28 | $21.47 | 15,900 | — | — |
| 2002-04-02 | $14.74 | $20.71 | 3,600 | — | — |
| 2002-04-01 | $14.66 | $20.60 | 1,800 | — | — |
| 2002-03-28 | $14.60 | $20.52 | 6,900 | — | — |
| 2002-03-27 | $14.51 | $20.39 | 71,200 | — | — |
| 2002-03-26 | $14.20 | $19.95 | 7,200 | — | — |
| 2002-03-25 | $14.35 | $20.17 | 10,500 | — | — |
| 2002-03-22 | $14.59 | $20.50 | 8,000 | — | — |
| 2002-03-21 | $14.57 | $20.47 | 5,200 | — | — |
| 2002-03-20 | $14.50 | $20.38 | 12,000 | — | — |
| 2002-03-19 | $14.75 | $20.73 | 12,600 | — | — |
| 2002-03-18 | $15.00 | $21.08 | 8,000 | — | — |
| 2002-03-15 | $14.95 | $21.01 | 53,400 | — | — |
| 2002-03-14 | $15.00 | $21.08 | 7,700 | — | — |
| 2002-03-13 | $14.85 | $20.87 | 9,000 | — | — |
| 2002-03-12 | $14.80 | $20.80 | 12,600 | — | — |
| 2002-03-11 | $14.55 | $20.45 | 11,900 | — | — |
| 2002-03-08 | $14.62 | $20.54 | 15,200 | — | — |
| 2002-03-07 | $14.10 | $19.81 | 9,600 | — | — |
| 2002-03-06 | $14.03 | $19.72 | 11,500 | — | — |
| 2002-03-05 | $13.85 | $19.46 | 10,700 | — | — |
| 2002-03-04 | $13.95 | $19.60 | 16,300 | — | — |
| 2002-03-01 | $13.50 | $18.97 | 15,200 | — | — |
| 2002-02-28 | $13.56 | $19.06 | 12,800 | — | — |
| 2002-02-27 | $13.60 | $19.11 | 1,300 | — | — |
| 2002-02-26 | $13.70 | $19.25 | 5,100 | — | — |
| 2002-02-25 | $13.45 | $18.90 | 1,900 | — | — |
| 2002-02-22 | $13.47 | $18.93 | 8,000 | — | — |
| 2002-02-21 | $13.25 | $18.62 | 56,600 | — | — |
| 2002-02-20 | $13.34 | $18.75 | 10,700 | — | — |
| 2002-02-19 | $13.40 | $18.83 | 6,600 | — | — |
| 2002-02-15 | $13.20 | $18.55 | 21,100 | — | — |
| 2002-02-14 | $13.45 | $18.90 | 13,500 | — | — |
| 2002-02-13 | $13.65 | $19.18 | 14,800 | — | — |
| 2002-02-12 | $13.80 | $19.27 | 7,800 | — | — |
| 2002-02-11 | $13.95 | $19.48 | 5,600 | — | — |
| 2002-02-08 | $13.95 | $19.48 | 8,300 | — | — |
| 2002-02-07 | $13.90 | $19.41 | 10,400 | — | — |
| 2002-02-06 | $13.90 | $19.41 | 4,400 | — | — |
| 2002-02-05 | $14.00 | $19.55 | 6,400 | — | — |
| 2002-02-04 | $13.65 | $19.06 | 8,200 | — | — |
| 2002-02-01 | $13.90 | $19.41 | 12,200 | — | — |
| 2002-01-31 | $14.10 | $19.68 | 8,400 | — | — |
| 2002-01-30 | $14.00 | $19.55 | 12,700 | — | — |
| 2002-01-29 | $14.01 | $19.56 | 5,100 | — | — |
| 2002-01-28 | $14.10 | $19.68 | 2,400 | — | — |
| 2002-01-25 | $14.10 | $19.68 | 3,100 | — | — |
| 2002-01-24 | $14.00 | $19.55 | 5,000 | — | — |
| 2002-01-23 | $14.10 | $19.68 | 9,400 | — | — |
| 2002-01-22 | $13.79 | $19.25 | 12,800 | — | — |
| 2002-01-18 | $13.75 | $19.20 | 3,300 | — | — |
| 2002-01-17 | $13.93 | $19.45 | 2,200 | — | — |
| 2002-01-16 | $13.98 | $19.52 | 25,200 | — | — |
| 2002-01-15 | $13.98 | $19.52 | 23,300 | — | — |
| 2002-01-14 | $13.85 | $19.34 | 5,600 | — | — |
| 2002-01-11 | $13.75 | $19.20 | 44,000 | — | — |
| 2002-01-10 | $13.90 | $19.41 | 14,000 | — | — |
| 2002-01-09 | $13.80 | $19.27 | 10,300 | — | — |
| 2002-01-08 | $13.98 | $19.52 | 12,600 | — | — |
| 2002-01-07 | $14.10 | $19.68 | 5,100 | — | — |
| 2002-01-04 | $14.35 | $20.03 | 50,600 | — | — |
| 2002-01-03 | $14.41 | $20.12 | 9,500 | — | — |
| 2002-01-02 | $13.80 | $19.27 | 14,200 | — | — |