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
- 1997-12-18 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 | $10.76 | $10.76 | 394,300 | — | — |
| 2002-12-30 | $10.64 | $10.64 | 315,500 | — | — |
| 2002-12-27 | $10.07 | $10.07 | 409,400 | — | — |
| 2002-12-26 | $10.20 | $10.20 | 339,700 | — | — |
| 2002-12-24 | $10.14 | $10.14 | 321,600 | — | — |
| 2002-12-23 | $10.55 | $10.55 | 446,900 | — | — |
| 2002-12-20 | $10.15 | $10.15 | 703,700 | — | — |
| 2002-12-19 | $9.51 | $9.51 | 601,600 | — | — |
| 2002-12-18 | $9.42 | $9.42 | 420,400 | — | — |
| 2002-12-17 | $9.11 | $9.11 | 703,600 | — | — |
| 2002-12-16 | $8.83 | $8.83 | 340,200 | — | — |
| 2002-12-13 | $8.26 | $8.26 | 311,400 | — | — |
| 2002-12-12 | $9.00 | $9.00 | 483,400 | — | — |
| 2002-12-11 | $8.70 | $8.70 | 291,200 | — | — |
| 2002-12-10 | $8.69 | $8.69 | 414,900 | — | — |
| 2002-12-09 | $8.71 | $8.71 | 1,056,000 | — | — |
| 2002-12-06 | $9.30 | $9.30 | 390,200 | — | — |
| 2002-12-05 | $9.54 | $9.54 | 301,200 | — | — |
| 2002-12-04 | $10.15 | $10.15 | 281,900 | — | — |
| 2002-12-03 | $9.73 | $9.73 | 259,100 | — | — |
| 2002-12-02 | $10.13 | $10.13 | 362,000 | — | — |
| 2002-11-29 | $9.69 | $9.69 | 103,400 | — | — |
| 2002-11-27 | $9.85 | $9.85 | 423,100 | — | — |
| 2002-11-26 | $9.35 | $9.35 | 347,900 | — | — |
| 2002-11-25 | $9.67 | $9.67 | 505,900 | — | — |
| 2002-11-22 | $10.11 | $10.11 | 717,200 | — | — |
| 2002-11-21 | $9.76 | $9.76 | 688,200 | — | — |
| 2002-11-20 | $8.95 | $8.95 | 269,000 | — | — |
| 2002-11-19 | $9.10 | $9.10 | 346,300 | — | — |
| 2002-11-18 | $9.15 | $9.15 | 518,800 | — | — |
| 2002-11-15 | $8.90 | $8.90 | 699,500 | — | — |
| 2002-11-14 | $8.93 | $8.93 | 750,900 | — | — |
| 2002-11-13 | $8.49 | $8.49 | 886,500 | — | — |
| 2002-11-12 | $7.73 | $7.73 | 394,500 | — | — |
| 2002-11-11 | $7.35 | $7.35 | 1,373,900 | — | — |
| 2002-11-08 | $7.50 | $7.50 | 1,220,100 | — | — |
| 2002-11-07 | $7.25 | $7.25 | 425,100 | — | — |
| 2002-11-06 | $7.30 | $7.30 | 978,300 | — | — |
| 2002-11-05 | $7.00 | $7.00 | 1,112,700 | — | — |
| 2002-11-04 | $6.75 | $6.75 | 879,800 | — | — |
| 2002-11-01 | $6.18 | $6.18 | 536,600 | — | — |
| 2002-10-31 | $6.10 | $6.10 | 431,400 | — | — |
| 2002-10-30 | $6.04 | $6.04 | 448,300 | — | — |
| 2002-10-29 | $6.05 | $6.05 | 819,200 | — | — |
| 2002-10-28 | $6.30 | $6.30 | 689,200 | — | — |
| 2002-10-25 | $6.45 | $6.45 | 440,300 | — | — |
| 2002-10-24 | $6.65 | $6.65 | 978,500 | — | — |
| 2002-10-23 | $6.45 | $6.45 | 2,154,000 | — | — |
| 2002-10-22 | $7.40 | $7.40 | 313,500 | — | — |
| 2002-10-21 | $7.40 | $7.40 | 267,700 | — | — |
| 2002-10-18 | $7.27 | $7.27 | 224,500 | — | — |
| 2002-10-17 | $7.10 | $7.10 | 315,800 | — | — |
| 2002-10-16 | $7.35 | $7.35 | 362,500 | — | — |
| 2002-10-15 | $8.00 | $8.00 | 853,400 | — | — |
| 2002-10-14 | $7.30 | $7.30 | 452,600 | — | — |
| 2002-10-11 | $7.52 | $7.52 | 727,800 | — | — |
| 2002-10-10 | $7.23 | $7.23 | 691,100 | — | — |
| 2002-10-09 | $7.10 | $7.10 | 649,700 | — | — |
| 2002-10-08 | $7.25 | $7.25 | 719,600 | — | — |
| 2002-10-07 | $7.01 | $7.01 | 658,000 | — | — |
| 2002-10-04 | $7.05 | $7.05 | 1,218,300 | — | — |
| 2002-10-03 | $6.93 | $6.93 | 495,900 | — | — |
| 2002-10-02 | $8.09 | $8.09 | 607,900 | — | — |
| 2002-10-01 | $8.14 | $8.14 | 923,900 | — | — |
| 2002-09-30 | $8.44 | $8.44 | 615,000 | — | — |
| 2002-09-27 | $8.95 | $8.95 | 559,100 | — | — |
| 2002-09-26 | $9.70 | $9.70 | 448,800 | — | — |
| 2002-09-25 | $9.52 | $9.52 | 903,700 | — | — |
| 2002-09-24 | $9.25 | $9.25 | 1,431,200 | — | — |
| 2002-09-23 | $9.13 | $9.13 | 2,211,200 | — | — |
| 2002-09-20 | $11.00 | $11.00 | 1,594,600 | — | — |
| 2002-09-19 | $12.46 | $12.46 | 350,800 | — | — |
| 2002-09-18 | $12.35 | $12.35 | 398,000 | — | — |
| 2002-09-17 | $12.76 | $12.76 | 667,000 | — | — |
| 2002-09-16 | $13.20 | $13.20 | 256,200 | — | — |
| 2002-09-13 | $13.34 | $13.34 | 432,200 | — | — |
| 2002-09-12 | $14.11 | $14.11 | 199,700 | — | — |
| 2002-09-11 | $14.28 | $14.28 | 259,900 | — | — |
| 2002-09-10 | $14.28 | $14.28 | 240,600 | — | — |
| 2002-09-09 | $14.55 | $14.55 | 167,400 | — | — |
| 2002-09-06 | $14.35 | $14.35 | 394,100 | — | — |
| 2002-09-05 | $13.77 | $13.77 | 362,600 | — | — |
| 2002-09-04 | $14.87 | $14.87 | 280,500 | — | — |
| 2002-09-03 | $14.18 | $14.18 | 245,600 | — | — |
| 2002-08-30 | $15.45 | $15.45 | 210,500 | — | — |
| 2002-08-29 | $15.45 | $15.45 | 322,400 | — | — |
| 2002-08-28 | $15.00 | $15.00 | 249,600 | — | — |
| 2002-08-27 | $15.10 | $15.10 | 319,300 | — | — |
| 2002-08-26 | $15.74 | $15.74 | 175,300 | — | — |
| 2002-08-23 | $15.18 | $15.18 | 164,100 | — | — |
| 2002-08-22 | $15.61 | $15.61 | 156,200 | — | — |
| 2002-08-21 | $15.60 | $15.60 | 301,000 | — | — |
| 2002-08-20 | $14.85 | $14.85 | 205,200 | — | — |
| 2002-08-19 | $15.15 | $15.15 | 315,000 | — | — |
| 2002-08-16 | $14.50 | $14.50 | 142,200 | — | — |
| 2002-08-15 | $14.31 | $14.31 | 301,500 | — | — |
| 2002-08-14 | $13.74 | $13.74 | 463,600 | — | — |
| 2002-08-13 | $12.83 | $12.83 | 344,200 | — | — |
| 2002-08-12 | $13.34 | $13.34 | 266,200 | — | — |
| 2002-08-09 | $13.50 | $13.50 | 111,200 | — | — |
| 2002-08-08 | $13.73 | $13.73 | 230,900 | — | — |
| 2002-08-07 | $13.16 | $13.16 | 291,100 | — | — |
| 2002-08-06 | $13.50 | $13.50 | 257,700 | — | — |
| 2002-08-05 | $12.70 | $12.70 | 211,800 | — | — |
| 2002-08-02 | $13.16 | $13.16 | 274,700 | — | — |
| 2002-08-01 | $14.11 | $14.11 | 439,700 | — | — |
| 2002-07-31 | $14.50 | $14.50 | 446,600 | — | — |
| 2002-07-30 | $15.00 | $15.00 | 590,200 | — | — |
| 2002-07-29 | $14.80 | $14.80 | 600,200 | — | — |
| 2002-07-26 | $13.60 | $13.60 | 684,200 | — | — |
| 2002-07-25 | $14.00 | $14.00 | 793,500 | — | — |
| 2002-07-24 | $13.58 | $13.58 | 963,100 | — | — |
| 2002-07-23 | $14.13 | $14.13 | 929,200 | — | — |
| 2002-07-22 | $15.13 | $15.13 | 472,400 | — | — |
| 2002-07-19 | $15.89 | $15.89 | 487,100 | — | — |
| 2002-07-18 | $15.91 | $15.91 | 652,100 | — | — |
| 2002-07-17 | $16.12 | $16.12 | 552,300 | — | — |
| 2002-07-16 | $15.96 | $15.96 | 732,400 | — | — |
| 2002-07-15 | $16.62 | $16.62 | 972,700 | — | — |
| 2002-07-12 | $15.75 | $15.75 | 843,200 | — | — |
| 2002-07-11 | $15.54 | $15.54 | 903,000 | — | — |
| 2002-07-10 | $15.85 | $15.85 | 466,000 | — | — |
| 2002-07-09 | $16.83 | $16.83 | 249,300 | — | — |
| 2002-07-08 | $17.09 | $17.09 | 1,119,500 | — | — |
| 2002-07-05 | $17.35 | $17.35 | 370,900 | — | — |
| 2002-07-03 | $16.90 | $16.90 | 716,200 | — | — |
| 2002-07-02 | $17.69 | $17.69 | 788,700 | — | — |
| 2002-07-01 | $17.95 | $17.95 | 2,537,800 | — | — |
| 2002-06-28 | $21.80 | $21.80 | 911,800 | — | — |
| 2002-06-27 | $21.85 | $21.85 | 363,100 | — | — |
| 2002-06-26 | $21.48 | $21.48 | 545,400 | — | — |
| 2002-06-25 | $21.98 | $21.98 | 317,300 | — | — |
| 2002-06-24 | $21.47 | $21.47 | 399,600 | — | — |
| 2002-06-21 | $21.99 | $21.99 | 300,800 | — | — |
| 2002-06-20 | $22.28 | $22.28 | 163,400 | — | — |
| 2002-06-19 | $22.57 | $22.57 | 175,400 | — | — |
| 2002-06-18 | $23.32 | $23.32 | 300,800 | — | — |
| 2002-06-17 | $23.18 | $23.18 | 170,000 | — | — |
| 2002-06-14 | $22.58 | $22.58 | 353,900 | — | — |
| 2002-06-13 | $22.15 | $22.15 | 658,500 | — | — |
| 2002-06-12 | $21.95 | $21.95 | 370,400 | — | — |
| 2002-06-11 | $22.50 | $22.50 | 193,400 | — | — |
| 2002-06-10 | $22.91 | $22.91 | 228,800 | — | — |
| 2002-06-07 | $22.78 | $22.78 | 413,600 | — | — |
| 2002-06-06 | $22.40 | $22.40 | 254,700 | — | — |
| 2002-06-05 | $22.60 | $22.60 | 181,500 | — | — |
| 2002-06-04 | $22.42 | $22.42 | 389,500 | — | — |
| 2002-06-03 | $22.82 | $22.82 | 523,100 | — | — |
| 2002-05-31 | $23.34 | $23.34 | 310,300 | — | — |
| 2002-05-30 | $23.05 | $23.05 | 424,600 | — | — |
| 2002-05-29 | $23.06 | $23.06 | 562,000 | — | — |
| 2002-05-28 | $23.53 | $23.53 | 282,700 | — | — |
| 2002-05-24 | $23.61 | $23.61 | 446,500 | — | — |
| 2002-05-23 | $23.55 | $23.55 | 553,700 | — | — |
| 2002-05-22 | $23.05 | $23.05 | 421,200 | — | — |
| 2002-05-21 | $23.10 | $23.10 | 2,611,900 | — | — |
| 2002-05-20 | $24.36 | $24.36 | 253,100 | — | — |
| 2002-05-17 | $24.68 | $24.68 | 296,500 | — | — |
| 2002-05-16 | $25.07 | $25.07 | 161,400 | — | — |
| 2002-05-15 | $25.66 | $25.66 | 384,800 | — | — |
| 2002-05-14 | $25.25 | $25.25 | 658,000 | — | — |
| 2002-05-13 | $23.86 | $23.86 | 345,000 | — | — |
| 2002-05-10 | $24.00 | $24.00 | 763,300 | — | — |
| 2002-05-09 | $24.37 | $24.37 | 519,700 | — | — |
| 2002-05-08 | $24.95 | $24.95 | 465,700 | — | — |
| 2002-05-07 | $24.38 | $24.38 | 380,600 | — | — |
| 2002-05-06 | $24.95 | $24.95 | 1,039,400 | — | — |
| 2002-05-03 | $25.18 | $25.18 | 365,000 | — | — |
| 2002-05-02 | $25.76 | $25.76 | 276,300 | — | — |
| 2002-05-01 | $25.99 | $25.99 | 427,300 | — | — |
| 2002-04-30 | $25.50 | $25.50 | 511,000 | — | — |
| 2002-04-29 | $25.01 | $25.01 | 395,800 | — | — |
| 2002-04-26 | $25.71 | $25.71 | 536,000 | — | — |
| 2002-04-25 | $26.16 | $26.16 | 355,500 | — | — |
| 2002-04-24 | $26.52 | $26.52 | 313,700 | — | — |
| 2002-04-23 | $27.09 | $27.09 | 373,700 | — | — |
| 2002-04-22 | $26.78 | $26.78 | 400,200 | — | — |
| 2002-04-19 | $27.34 | $27.34 | 321,100 | — | — |
| 2002-04-18 | $27.35 | $27.35 | 323,500 | — | — |
| 2002-04-17 | $27.67 | $27.67 | 420,900 | — | — |
| 2002-04-16 | $28.60 | $28.60 | 958,200 | — | — |
| 2002-04-15 | $27.45 | $27.45 | 295,600 | — | — |
| 2002-04-12 | $27.90 | $27.90 | 455,300 | — | — |
| 2002-04-11 | $27.50 | $27.50 | 410,600 | — | — |
| 2002-04-10 | $28.87 | $28.87 | 406,600 | — | — |
| 2002-04-09 | $27.76 | $27.76 | 321,000 | — | — |
| 2002-04-08 | $27.86 | $27.86 | 547,800 | — | — |
| 2002-04-05 | $26.97 | $26.97 | 380,400 | — | — |
| 2002-04-04 | $26.71 | $26.71 | 1,161,800 | — | — |
| 2002-04-03 | $26.05 | $26.05 | 641,600 | — | — |
| 2002-04-02 | $26.76 | $26.76 | 360,100 | — | — |
| 2002-04-01 | $27.09 | $27.09 | 467,900 | — | — |
| 2002-03-28 | $27.48 | $27.48 | 804,700 | — | — |
| 2002-03-27 | $27.50 | $27.50 | 371,000 | — | — |
| 2002-03-26 | $27.50 | $27.50 | 2,095,700 | — | — |
| 2002-03-25 | $26.80 | $26.80 | 1,789,400 | — | — |
| 2002-03-22 | $26.35 | $26.35 | 1,446,800 | — | — |
| 2002-03-21 | $25.80 | $25.80 | 582,800 | — | — |
| 2002-03-20 | $26.01 | $26.01 | 2,696,600 | — | — |
| 2002-03-19 | $27.10 | $27.10 | 4,785,800 | — | — |
| 2002-03-18 | $30.54 | $30.54 | 732,000 | — | — |
| 2002-03-15 | $29.48 | $29.48 | 286,900 | — | — |
| 2002-03-14 | $29.40 | $29.40 | 295,100 | — | — |
| 2002-03-13 | $29.49 | $29.49 | 604,500 | — | — |
| 2002-03-12 | $29.99 | $29.99 | 477,500 | — | — |
| 2002-03-11 | $29.95 | $29.95 | 697,200 | — | — |
| 2002-03-08 | $30.32 | $30.32 | 1,569,200 | — | — |
| 2002-03-07 | $29.12 | $29.12 | 1,543,200 | — | — |
| 2002-03-06 | $26.87 | $26.87 | 665,900 | — | — |
| 2002-03-05 | $26.61 | $26.61 | 651,600 | — | — |
| 2002-03-04 | $27.10 | $27.10 | 783,300 | — | — |
| 2002-03-01 | $25.20 | $25.20 | 222,900 | — | — |
| 2002-02-28 | $24.33 | $24.33 | 179,600 | — | — |
| 2002-02-27 | $24.56 | $24.56 | 402,000 | — | — |
| 2002-02-26 | $24.21 | $24.21 | 686,900 | — | — |
| 2002-02-25 | $22.28 | $22.28 | 310,600 | — | — |
| 2002-02-22 | $21.59 | $21.59 | 228,400 | — | — |
| 2002-02-21 | $21.50 | $21.50 | 129,900 | — | — |
| 2002-02-20 | $21.98 | $21.98 | 257,400 | — | — |
| 2002-02-19 | $22.01 | $22.01 | 170,500 | — | — |
| 2002-02-15 | $22.23 | $22.23 | 244,600 | — | — |
| 2002-02-14 | $22.86 | $22.86 | 587,200 | — | — |
| 2002-02-13 | $22.80 | $22.80 | 466,000 | — | — |
| 2002-02-12 | $22.17 | $22.17 | 424,300 | — | — |
| 2002-02-11 | $21.85 | $21.85 | 211,000 | — | — |
| 2002-02-08 | $21.08 | $21.08 | 410,400 | — | — |
| 2002-02-07 | $20.85 | $20.85 | 299,400 | — | — |
| 2002-02-06 | $21.01 | $21.01 | 257,700 | — | — |
| 2002-02-05 | $20.78 | $20.78 | 310,500 | — | — |
| 2002-02-04 | $21.15 | $21.15 | 196,500 | — | — |
| 2002-02-01 | $21.65 | $21.65 | 258,000 | — | — |
| 2002-01-31 | $21.25 | $21.25 | 285,200 | — | — |
| 2002-01-30 | $21.39 | $21.39 | 544,500 | — | — |
| 2002-01-29 | $20.02 | $20.02 | 364,100 | — | — |
| 2002-01-28 | $20.66 | $20.66 | 204,400 | — | — |
| 2002-01-25 | $20.93 | $20.93 | 187,100 | — | — |
| 2002-01-24 | $21.12 | $21.12 | 320,700 | — | — |
| 2002-01-23 | $20.49 | $20.49 | 210,300 | — | — |
| 2002-01-22 | $19.97 | $19.97 | 771,800 | — | — |
| 2002-01-18 | $20.07 | $20.07 | 283,100 | — | — |
| 2002-01-17 | $20.42 | $20.42 | 193,700 | — | — |
| 2002-01-16 | $20.36 | $20.36 | 447,200 | — | — |
| 2002-01-15 | $20.62 | $20.62 | 887,100 | — | — |
| 2002-01-14 | $20.05 | $20.05 | 1,520,300 | — | — |
| 2002-01-11 | $22.40 | $22.40 | 151,500 | — | — |
| 2002-01-10 | $22.85 | $22.85 | 187,500 | — | — |
| 2002-01-09 | $22.62 | $22.62 | 239,800 | — | — |
| 2002-01-08 | $22.87 | $22.87 | 224,400 | — | — |
| 2002-01-07 | $22.23 | $22.23 | 175,400 | — | — |
| 2002-01-04 | $23.10 | $23.10 | 262,000 | — | — |
| 2002-01-03 | $22.57 | $22.57 | 343,700 | — | — |
| 2002-01-02 | $23.02 | $23.02 | 416,400 | — | — |