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 | $10.06 | $10.06 | 1,030,675 | — | — |
| 2002-12-30 | $9.98 | $9.98 | 881,801 | — | — |
| 2002-12-27 | $10.20 | $10.20 | 687,931 | — | — |
| 2002-12-26 | $10.11 | $10.11 | 589,941 | — | — |
| 2002-12-24 | $10.09 | $10.09 | 393,516 | — | — |
| 2002-12-23 | $10.21 | $10.21 | 842,249 | — | — |
| 2002-12-20 | $10.30 | $10.30 | 1,108,889 | — | — |
| 2002-12-19 | $10.03 | $10.03 | 720,039 | — | — |
| 2002-12-18 | $9.99 | $9.99 | 1,311,869 | — | — |
| 2002-12-17 | $10.51 | $10.51 | 679,932 | — | — |
| 2002-12-16 | $10.62 | $10.62 | 787,588 | — | — |
| 2002-12-13 | $10.33 | $10.33 | 952,238 | — | — |
| 2002-12-12 | $10.32 | $10.32 | 826,695 | — | — |
| 2002-12-11 | $10.56 | $10.56 | 1,245,987 | — | — |
| 2002-12-10 | $10.22 | $10.22 | 1,103,223 | — | — |
| 2002-12-09 | $9.77 | $9.77 | 1,455,077 | — | — |
| 2002-12-06 | $10.50 | $10.50 | 1,485,518 | — | — |
| 2002-12-05 | $10.83 | $10.83 | 823,362 | — | — |
| 2002-12-04 | $10.94 | $10.94 | 1,768,601 | — | — |
| 2002-12-03 | $11.62 | $11.62 | 1,553,845 | — | — |
| 2002-12-02 | $12.83 | $12.83 | 1,350,643 | — | — |
| 2002-11-29 | $12.72 | $12.72 | 623,715 | — | — |
| 2002-11-27 | $12.98 | $12.98 | 1,050,117 | — | — |
| 2002-11-26 | $12.18 | $12.18 | 1,325,867 | — | — |
| 2002-11-25 | $12.69 | $12.69 | 1,326,756 | — | — |
| 2002-11-22 | $11.88 | $11.88 | 907,243 | — | — |
| 2002-11-21 | $11.98 | $11.98 | 1,660,945 | — | — |
| 2002-11-20 | $11.31 | $11.31 | 1,444,633 | — | — |
| 2002-11-19 | $10.58 | $10.58 | 1,441,523 | — | — |
| 2002-11-18 | $10.82 | $10.82 | 2,785,833 | — | — |
| 2002-11-15 | $9.93 | $9.93 | 2,212,445 | — | — |
| 2002-11-14 | $9.50 | $9.50 | 1,586,175 | — | — |
| 2002-11-13 | $9.22 | $9.22 | 2,435,201 | — | — |
| 2002-11-12 | $9.18 | $9.18 | 1,604,840 | — | — |
| 2002-11-11 | $9.23 | $9.23 | 963,126 | — | — |
| 2002-11-08 | $10.13 | $10.13 | 838,472 | — | — |
| 2002-11-07 | $10.22 | $10.22 | 1,126,776 | — | — |
| 2002-11-06 | $11.04 | $11.04 | 1,456,965 | — | — |
| 2002-11-05 | $10.29 | $10.29 | 1,361,753 | — | — |
| 2002-11-04 | $10.79 | $10.79 | 2,140,119 | — | — |
| 2002-11-01 | $9.56 | $9.56 | 1,527,625 | — | — |
| 2002-10-31 | $9.27 | $9.27 | 1,352,198 | — | — |
| 2002-10-30 | $9.54 | $9.54 | 2,361,653 | — | — |
| 2002-10-29 | $9.41 | $9.41 | 1,179,882 | — | — |
| 2002-10-28 | $10.13 | $10.13 | 2,016,465 | — | — |
| 2002-10-25 | $9.98 | $9.98 | 1,267,207 | — | — |
| 2002-10-24 | $9.39 | $9.39 | 1,629,837 | — | — |
| 2002-10-23 | $9.32 | $9.32 | 1,502,961 | — | — |
| 2002-10-22 | $9.05 | $9.05 | 1,880,479 | — | — |
| 2002-10-21 | $9.17 | $9.17 | 1,296,759 | — | — |
| 2002-10-18 | $8.61 | $8.61 | 1,040,563 | — | — |
| 2002-10-17 | $8.33 | $8.33 | 1,774,489 | — | — |
| 2002-10-16 | $7.52 | $7.52 | 1,054,783 | — | — |
| 2002-10-15 | $8.25 | $8.25 | 2,136,564 | — | — |
| 2002-10-14 | $7.44 | $7.44 | 860,692 | — | — |
| 2002-10-11 | $7.44 | $7.44 | 1,710,829 | — | — |
| 2002-10-10 | $6.82 | $6.82 | 1,688,053 | — | — |
| 2002-10-09 | $6.33 | $6.33 | 1,335,533 | — | — |
| 2002-10-08 | $6.49 | $6.49 | 2,865,380 | — | — |
| 2002-10-07 | $6.54 | $6.54 | 1,398,416 | — | — |
| 2002-10-04 | $6.98 | $6.98 | 1,939,806 | — | — |
| 2002-10-03 | $7.56 | $7.56 | 1,585,619 | — | — |
| 2002-10-02 | $8.03 | $8.03 | 2,891,378 | — | — |
| 2002-10-01 | $8.26 | $8.26 | 2,146,119 | — | — |
| 2002-09-30 | $7.92 | $7.92 | 2,406,870 | — | — |
| 2002-09-27 | $7.87 | $7.87 | 2,614,961 | — | — |
| 2002-09-26 | $8.22 | $8.22 | 2,140,564 | — | — |
| 2002-09-25 | $8.39 | $8.39 | 2,657,734 | — | — |
| 2002-09-24 | $8.24 | $8.24 | 1,636,503 | — | — |
| 2002-09-23 | $8.71 | $8.71 | 989,568 | — | — |
| 2002-09-20 | $9.05 | $9.05 | 1,395,972 | — | — |
| 2002-09-19 | $9.00 | $9.00 | 1,482,741 | — | — |
| 2002-09-18 | $9.28 | $9.28 | 2,136,342 | — | — |
| 2002-09-17 | $9.73 | $9.73 | 1,799,153 | — | — |
| 2002-09-16 | $10.24 | $10.24 | 1,768,823 | — | — |
| 2002-09-13 | $10.09 | $10.09 | 3,401,882 | — | — |
| 2002-09-12 | $10.88 | $10.88 | 1,873,146 | — | — |
| 2002-09-11 | $11.63 | $11.63 | 1,547,401 | — | — |
| 2002-09-10 | $11.74 | $11.74 | 2,100,012 | — | — |
| 2002-09-09 | $11.66 | $11.66 | 1,542,512 | — | — |
| 2002-09-06 | $11.97 | $11.97 | 1,325,423 | — | — |
| 2002-09-05 | $11.57 | $11.57 | 1,343,310 | — | — |
| 2002-09-04 | $12.03 | $12.03 | 2,101,679 | — | — |
| 2002-09-03 | $12.20 | $12.20 | 1,453,188 | — | — |
| 2002-08-30 | $12.89 | $12.89 | 683,154 | — | — |
| 2002-08-29 | $12.95 | $12.95 | 1,877,923 | — | — |
| 2002-08-28 | $13.25 | $13.25 | 1,644,724 | — | — |
| 2002-08-27 | $14.10 | $14.10 | 1,104,334 | — | — |
| 2002-08-26 | $14.76 | $14.76 | 874,468 | — | — |
| 2002-08-23 | $14.48 | $14.48 | 995,900 | — | — |
| 2002-08-22 | $15.26 | $15.26 | 966,903 | — | — |
| 2002-08-21 | $15.36 | $15.36 | 742,926 | — | — |
| 2002-08-20 | $14.85 | $14.85 | 724,928 | — | — |
| 2002-08-19 | $15.32 | $15.32 | 861,469 | — | — |
| 2002-08-16 | $15.18 | $15.18 | 1,031,119 | — | — |
| 2002-08-15 | $14.62 | $14.62 | 1,547,179 | — | — |
| 2002-08-14 | $13.68 | $13.68 | 1,916,697 | — | — |
| 2002-08-13 | $13.41 | $13.41 | 1,014,899 | — | — |
| 2002-08-12 | $13.54 | $13.54 | 738,037 | — | — |
| 2002-08-09 | $13.93 | $13.93 | 858,914 | — | — |
| 2002-08-08 | $14.17 | $14.17 | 836,139 | — | — |
| 2002-08-07 | $13.80 | $13.80 | 1,344,532 | — | — |
| 2002-08-06 | $13.65 | $13.65 | 2,239,109 | — | — |
| 2002-08-05 | $12.96 | $12.96 | 1,700,608 | — | — |
| 2002-08-02 | $14.40 | $14.40 | 1,275,095 | — | — |
| 2002-08-01 | $15.36 | $15.36 | 1,526,181 | — | — |
| 2002-07-31 | $15.35 | $15.35 | 1,657,945 | — | — |
| 2002-07-30 | $16.29 | $16.29 | 1,328,534 | — | — |
| 2002-07-29 | $15.95 | $15.95 | 1,156,551 | — | — |
| 2002-07-26 | $15.05 | $15.05 | 1,139,997 | — | — |
| 2002-07-25 | $14.85 | $14.85 | 2,229,333 | — | — |
| 2002-07-24 | $16.53 | $16.53 | 1,156,329 | — | — |
| 2002-07-23 | $15.87 | $15.87 | 899,466 | — | — |
| 2002-07-22 | $16.57 | $16.57 | 898,466 | — | — |
| 2002-07-19 | $17.48 | $17.48 | 1,222,878 | — | — |
| 2002-07-18 | $17.61 | $17.61 | 1,176,216 | — | — |
| 2002-07-17 | $18.04 | $18.04 | 1,863,814 | — | — |
| 2002-07-16 | $17.81 | $17.81 | 1,625,726 | — | — |
| 2002-07-15 | $17.55 | $17.55 | 1,592,507 | — | — |
| 2002-07-12 | $17.34 | $17.34 | 1,778,711 | — | — |
| 2002-07-11 | $16.87 | $16.87 | 2,663,400 | — | — |
| 2002-07-10 | $16.64 | $16.64 | 1,328,978 | — | — |
| 2002-07-09 | $17.31 | $17.31 | 1,342,977 | — | — |
| 2002-07-08 | $18.14 | $18.14 | 1,311,536 | — | — |
| 2002-07-05 | $18.69 | $18.69 | 435,512 | — | — |
| 2002-07-03 | $17.58 | $17.58 | 1,654,723 | — | — |
| 2002-07-02 | $17.34 | $17.34 | 3,054,695 | — | — |
| 2002-07-01 | $19.19 | $19.19 | 997,234 | — | — |
| 2002-06-28 | $19.80 | $19.80 | 1,979,135 | — | — |
| 2002-06-27 | $20.07 | $20.07 | 1,611,617 | — | — |
| 2002-06-26 | $19.60 | $19.60 | 1,845,704 | — | — |
| 2002-06-25 | $19.20 | $19.20 | 1,520,626 | — | — |
| 2002-06-24 | $19.04 | $19.04 | 2,074,459 | — | — |
| 2002-06-21 | $19.62 | $19.62 | 2,097,346 | — | — |
| 2002-06-20 | $20.21 | $20.21 | 1,709,940 | — | — |
| 2002-06-19 | $20.59 | $20.59 | 1,773,934 | — | — |
| 2002-06-18 | $20.59 | $20.59 | 1,346,976 | — | — |
| 2002-06-17 | $20.32 | $20.32 | 1,165,661 | — | — |
| 2002-06-14 | $19.84 | $19.84 | 1,684,832 | — | — |
| 2002-06-13 | $19.08 | $19.08 | 1,775,156 | — | — |
| 2002-06-12 | $19.87 | $19.87 | 2,300,992 | — | — |
| 2002-06-11 | $20.26 | $20.26 | 1,641,280 | — | — |
| 2002-06-10 | $21.49 | $21.49 | 1,255,763 | — | — |
| 2002-06-07 | $22.14 | $22.14 | 2,279,217 | — | — |
| 2002-06-06 | $21.12 | $21.12 | 1,298,315 | — | — |
| 2002-06-05 | $21.37 | $21.37 | 1,579,287 | — | — |
| 2002-06-04 | $21.30 | $21.30 | 1,834,594 | — | — |
| 2002-06-03 | $21.48 | $21.48 | 1,881,923 | — | — |
| 2002-05-31 | $22.11 | $22.11 | 988,457 | — | — |
| 2002-05-30 | $22.48 | $22.48 | 869,802 | — | — |
| 2002-05-29 | $22.56 | $22.56 | 1,465,187 | — | — |
| 2002-05-28 | $22.65 | $22.65 | 945,461 | — | — |
| 2002-05-24 | $23.05 | $23.05 | 832,472 | — | — |
| 2002-05-23 | $22.86 | $22.86 | 1,136,664 | — | — |
| 2002-05-22 | $22.43 | $22.43 | 1,219,767 | — | — |
| 2002-05-21 | $22.50 | $22.50 | 1,840,594 | — | — |
| 2002-05-20 | $22.93 | $22.93 | 792,032 | — | — |
| 2002-05-17 | $23.40 | $23.40 | 1,553,067 | — | — |
| 2002-05-16 | $22.95 | $22.95 | 1,344,754 | — | — |
| 2002-05-15 | $22.57 | $22.57 | 2,457,865 | — | — |
| 2002-05-14 | $22.48 | $22.48 | 3,037,918 | — | — |
| 2002-05-13 | $21.58 | $21.58 | 1,691,386 | — | — |
| 2002-05-10 | $20.58 | $20.58 | 1,162,995 | — | — |
| 2002-05-09 | $20.75 | $20.75 | 1,636,392 | — | — |
| 2002-05-08 | $20.87 | $20.87 | 2,183,671 | — | — |
| 2002-05-07 | $19.49 | $19.49 | 2,265,107 | — | — |
| 2002-05-06 | $19.80 | $19.80 | 785,144 | — | — |
| 2002-05-03 | $19.95 | $19.95 | 1,024,564 | — | — |
| 2002-05-02 | $20.67 | $20.67 | 1,820,818 | — | — |
| 2002-05-01 | $20.39 | $20.39 | 1,651,168 | — | — |
| 2002-04-30 | $19.79 | $19.79 | 2,917,930 | — | — |
| 2002-04-29 | $17.77 | $17.77 | 601,273 | — | — |
| 2002-04-26 | $17.89 | $17.89 | 970,236 | — | — |
| 2002-04-25 | $18.27 | $18.27 | 565,388 | — | — |
| 2002-04-24 | $18.31 | $18.31 | 1,011,677 | — | — |
| 2002-04-23 | $18.09 | $18.09 | 340,855 | — | — |
| 2002-04-22 | $18.32 | $18.32 | 412,403 | — | — |
| 2002-04-19 | $18.82 | $18.82 | 427,068 | — | — |
| 2002-04-18 | $18.88 | $18.88 | 691,375 | — | — |
| 2002-04-17 | $19.32 | $19.32 | 1,464,742 | — | — |
| 2002-04-16 | $19.05 | $19.05 | 1,157,218 | — | — |
| 2002-04-15 | $17.96 | $17.96 | 884,356 | — | — |
| 2002-04-12 | $17.79 | $17.79 | 620,938 | — | — |
| 2002-04-11 | $17.71 | $17.71 | 866,358 | — | — |
| 2002-04-10 | $18.26 | $18.26 | 797,476 | — | — |
| 2002-04-09 | $18.04 | $18.04 | 649,268 | — | — |
| 2002-04-08 | $17.98 | $17.98 | 1,017,898 | — | — |
| 2002-04-05 | $18.13 | $18.13 | 794,809 | — | — |
| 2002-04-04 | $18.51 | $18.51 | 773,034 | — | — |
| 2002-04-03 | $18.47 | $18.47 | 1,374,529 | — | — |
| 2002-04-02 | $18.66 | $18.66 | 562,166 | — | — |
| 2002-04-01 | $18.97 | $18.97 | 1,084,336 | — | — |
| 2002-03-28 | $18.31 | $18.31 | 865,691 | — | — |
| 2002-03-27 | $18.33 | $18.33 | 1,444,078 | — | — |
| 2002-03-26 | $18.08 | $18.08 | 837,583 | — | — |
| 2002-03-25 | $17.73 | $17.73 | 935,018 | — | — |
| 2002-03-22 | $18.34 | $18.34 | 543,835 | — | — |
| 2002-03-21 | $18.71 | $18.71 | 658,490 | — | — |
| 2002-03-20 | $18.78 | $18.78 | 530,391 | — | — |
| 2002-03-19 | $18.81 | $18.81 | 607,273 | — | — |
| 2002-03-18 | $18.78 | $18.78 | 1,553,178 | — | — |
| 2002-03-15 | $18.63 | $18.63 | 832,250 | — | — |
| 2002-03-14 | $18.11 | $18.11 | 1,457,299 | — | — |
| 2002-03-13 | $18.20 | $18.20 | 1,873,590 | — | — |
| 2002-03-12 | $18.74 | $18.74 | 1,390,861 | — | — |
| 2002-03-11 | $19.44 | $19.44 | 5,463,787 | — | — |
| 2002-03-08 | $20.16 | $20.16 | 2,272,439 | — | — |
| 2002-03-07 | $18.55 | $18.55 | 1,776,045 | — | — |
| 2002-03-06 | $18.85 | $18.85 | 1,695,719 | — | — |
| 2002-03-05 | $18.42 | $18.42 | 1,483,407 | — | — |
| 2002-03-04 | $17.79 | $17.79 | 1,438,078 | — | — |
| 2002-03-01 | $16.97 | $16.97 | 1,579,509 | — | — |
| 2002-02-28 | $15.94 | $15.94 | 731,705 | — | — |
| 2002-02-27 | $16.26 | $16.26 | 576,609 | — | — |
| 2002-02-26 | $16.21 | $16.21 | 468,731 | — | — |
| 2002-02-25 | $16.19 | $16.19 | 970,792 | — | — |
| 2002-02-22 | $15.80 | $15.80 | 1,268,095 | — | — |
| 2002-02-21 | $15.87 | $15.87 | 792,699 | — | — |
| 2002-02-20 | $16.38 | $16.38 | 1,037,452 | — | — |
| 2002-02-19 | $16.41 | $16.41 | 1,031,341 | — | — |
| 2002-02-15 | $17.01 | $17.01 | 763,257 | — | — |
| 2002-02-14 | $17.32 | $17.32 | 743,926 | — | — |
| 2002-02-13 | $16.83 | $16.83 | 746,370 | — | — |
| 2002-02-12 | $17.09 | $17.09 | 946,461 | — | — |
| 2002-02-11 | $17.29 | $17.29 | 1,084,780 | — | — |
| 2002-02-08 | $16.46 | $16.46 | 752,036 | — | — |
| 2002-02-07 | $16.33 | $16.33 | 1,748,603 | — | — |
| 2002-02-06 | $15.53 | $15.53 | 1,478,297 | — | — |
| 2002-02-05 | $16.23 | $16.23 | 598,607 | — | — |
| 2002-02-04 | $16.30 | $16.30 | 525,725 | — | — |
| 2002-02-01 | $17.01 | $17.01 | 750,036 | — | — |
| 2002-01-31 | $16.75 | $16.75 | 935,018 | — | — |
| 2002-01-30 | $16.90 | $16.90 | 679,932 | — | — |
| 2002-01-29 | $16.79 | $16.79 | 846,471 | — | — |
| 2002-01-28 | $17.37 | $17.37 | 1,100,890 | — | — |
| 2002-01-25 | $17.15 | $17.15 | 955,016 | — | — |
| 2002-01-24 | $17.31 | $17.31 | 1,229,210 | — | — |
| 2002-01-23 | $16.89 | $16.89 | 463,620 | — | — |
| 2002-01-22 | $16.57 | $16.57 | 1,018,898 | — | — |
| 2002-01-18 | $17.00 | $17.00 | 1,109,111 | — | — |
| 2002-01-17 | $17.11 | $17.11 | 848,804 | — | — |
| 2002-01-16 | $16.97 | $16.97 | 1,056,117 | — | — |
| 2002-01-15 | $17.33 | $17.33 | 1,125,887 | — | — |
| 2002-01-14 | $17.39 | $17.39 | 1,095,335 | — | — |
| 2002-01-11 | $17.96 | $17.96 | 1,007,566 | — | — |
| 2002-01-10 | $18.26 | $18.26 | 1,532,625 | — | — |
| 2002-01-09 | $18.96 | $18.96 | 1,707,829 | — | — |
| 2002-01-08 | $18.90 | $18.90 | 931,462 | — | — |
| 2002-01-07 | $19.17 | $19.17 | 1,350,643 | — | — |
| 2002-01-04 | $19.40 | $19.40 | 3,290,671 | — | — |
| 2002-01-03 | $18.78 | $18.78 | 2,116,455 | — | — |
| 2002-01-02 | $17.48 | $17.48 | 1,025,231 | — | — |