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 | $12.60 | $30.05 | 868,600 | — | — |
| 2002-12-30 | $12.58 | $29.99 | 1,209,200 | — | — |
| 2002-12-27 | $12.50 | $29.81 | 1,005,200 | — | — |
| 2002-12-26 | $12.50 | $29.81 | 1,362,000 | — | — |
| 2002-12-24 | $12.32 | $29.37 | 435,600 | — | — |
| 2002-12-23 | $12.30 | $29.34 | 3,108,200 | — | — |
| 2002-12-20 | $12.25 | $29.22 | 921,400 | — | — |
| 2002-12-19 | $12.23 | $29.16 | 678,600 | — | — |
| 2002-12-18 | $12.18 | $29.04 | 877,600 | — | — |
| 2002-12-17 | $12.11 | $28.88 | 2,383,400 | — | — |
| 2002-12-16 | $12.14 | $28.94 | 1,142,600 | — | — |
| 2002-12-13 | $12.04 | $28.72 | 1,098,600 | — | — |
| 2002-12-12 | $12.09 | $28.84 | 1,145,200 | — | — |
| 2002-12-11 | $12.13 | $28.92 | 1,390,000 | — | — |
| 2002-12-10 | $12.03 | $28.68 | 1,080,200 | — | — |
| 2002-12-09 | $11.95 | $28.50 | 1,070,400 | — | — |
| 2002-12-06 | $12.00 | $28.61 | 3,180,400 | — | — |
| 2002-12-05 | $11.93 | $28.44 | 1,953,000 | — | — |
| 2002-12-04 | $11.64 | $27.76 | 962,400 | — | — |
| 2002-12-03 | $11.70 | $27.91 | 698,000 | — | — |
| 2002-12-02 | $11.50 | $27.43 | 798,600 | — | — |
| 2002-11-29 | $11.51 | $27.44 | 250,400 | — | — |
| 2002-11-27 | $11.55 | $27.54 | 848,000 | — | — |
| 2002-11-26 | $11.49 | $27.39 | 875,600 | — | — |
| 2002-11-25 | $11.58 | $27.61 | 768,000 | — | — |
| 2002-11-22 | $11.38 | $27.13 | 1,358,000 | — | — |
| 2002-11-21 | $11.20 | $26.70 | 1,432,000 | — | — |
| 2002-11-20 | $11.34 | $27.04 | 1,455,600 | — | — |
| 2002-11-19 | $11.32 | $27.00 | 911,600 | — | — |
| 2002-11-18 | $11.33 | $27.02 | 748,000 | — | — |
| 2002-11-15 | $11.31 | $26.96 | 777,400 | — | — |
| 2002-11-14 | $11.31 | $26.96 | 461,800 | — | — |
| 2002-11-13 | $11.17 | $26.63 | 365,800 | — | — |
| 2002-11-12 | $10.98 | $26.18 | 1,831,400 | — | — |
| 2002-11-11 | $11.31 | $26.74 | 4,352,000 | — | — |
| 2002-11-08 | $11.35 | $26.82 | 886,400 | — | — |
| 2002-11-07 | $11.49 | $27.16 | 946,200 | — | — |
| 2002-11-06 | $11.86 | $28.04 | 893,800 | — | — |
| 2002-11-05 | $11.73 | $27.72 | 528,200 | — | — |
| 2002-11-04 | $11.68 | $27.60 | 819,400 | — | — |
| 2002-11-01 | $11.60 | $27.42 | 756,800 | — | — |
| 2002-10-31 | $11.49 | $27.16 | 829,800 | — | — |
| 2002-10-30 | $11.43 | $27.02 | 671,600 | — | — |
| 2002-10-29 | $11.19 | $26.45 | 1,206,600 | — | — |
| 2002-10-28 | $11.00 | $25.99 | 1,304,000 | — | — |
| 2002-10-25 | $10.90 | $25.76 | 1,332,400 | — | — |
| 2002-10-24 | $11.06 | $26.15 | 1,330,400 | — | — |
| 2002-10-23 | $11.17 | $26.40 | 1,778,200 | — | — |
| 2002-10-22 | $10.96 | $25.91 | 2,957,600 | — | — |
| 2002-10-21 | $10.80 | $25.53 | 6,113,600 | — | — |
| 2002-10-18 | $11.67 | $27.58 | 825,200 | — | — |
| 2002-10-17 | $11.77 | $27.81 | 658,000 | — | — |
| 2002-10-16 | $11.45 | $27.06 | 490,400 | — | — |
| 2002-10-15 | $11.80 | $27.90 | 726,400 | — | — |
| 2002-10-14 | $11.59 | $27.39 | 590,200 | — | — |
| 2002-10-11 | $11.71 | $27.67 | 1,141,800 | — | — |
| 2002-10-10 | $11.75 | $27.77 | 1,117,000 | — | — |
| 2002-10-09 | $11.23 | $26.54 | 1,216,400 | — | — |
| 2002-10-08 | $11.85 | $28.01 | 961,000 | — | — |
| 2002-10-07 | $11.93 | $28.19 | 627,200 | — | — |
| 2002-10-04 | $11.98 | $28.31 | 721,600 | — | — |
| 2002-10-03 | $12.25 | $28.96 | 489,600 | — | — |
| 2002-10-02 | $12.23 | $28.90 | 574,600 | — | — |
| 2002-10-01 | $12.40 | $29.31 | 1,025,600 | — | — |
| 2002-09-30 | $12.15 | $28.72 | 950,400 | — | — |
| 2002-09-27 | $12.38 | $29.27 | 617,000 | — | — |
| 2002-09-26 | $12.49 | $29.53 | 574,600 | — | — |
| 2002-09-25 | $12.23 | $28.91 | 468,000 | — | — |
| 2002-09-24 | $12.08 | $28.56 | 724,600 | — | — |
| 2002-09-23 | $12.26 | $28.98 | 677,200 | — | — |
| 2002-09-20 | $12.33 | $29.14 | 1,232,000 | — | — |
| 2002-09-19 | $12.35 | $29.20 | 973,000 | — | — |
| 2002-09-18 | $12.47 | $29.48 | 634,800 | — | — |
| 2002-09-17 | $12.15 | $28.72 | 715,200 | — | — |
| 2002-09-16 | $12.61 | $29.80 | 594,000 | — | — |
| 2002-09-13 | $12.56 | $29.68 | 483,000 | — | — |
| 2002-09-12 | $12.23 | $28.90 | 778,400 | — | — |
| 2002-09-11 | $12.41 | $29.34 | 397,000 | — | — |
| 2002-09-10 | $12.35 | $29.20 | 545,400 | — | — |
| 2002-09-09 | $12.60 | $29.79 | 496,000 | — | — |
| 2002-09-06 | $12.79 | $30.24 | 608,800 | — | — |
| 2002-09-05 | $12.69 | $30.00 | 820,800 | — | — |
| 2002-09-04 | $12.75 | $30.14 | 761,600 | — | — |
| 2002-09-03 | $12.74 | $30.12 | 1,278,200 | — | — |
| 2002-08-30 | $12.71 | $30.04 | 1,048,600 | — | — |
| 2002-08-29 | $12.75 | $30.14 | 627,000 | — | — |
| 2002-08-28 | $12.88 | $30.44 | 941,400 | — | — |
| 2002-08-27 | $12.92 | $30.54 | 1,272,800 | — | — |
| 2002-08-26 | $12.88 | $30.44 | 1,210,600 | — | — |
| 2002-08-23 | $12.78 | $30.21 | 1,013,000 | — | — |
| 2002-08-22 | $12.94 | $30.59 | 2,350,400 | — | — |
| 2002-08-21 | $12.66 | $29.92 | 1,412,600 | — | — |
| 2002-08-20 | $12.53 | $29.61 | 1,581,600 | — | — |
| 2002-08-19 | $12.70 | $30.02 | 542,000 | — | — |
| 2002-08-16 | $12.66 | $29.92 | 605,800 | — | — |
| 2002-08-15 | $12.89 | $30.47 | 998,400 | — | — |
| 2002-08-14 | $12.83 | $30.32 | 1,146,600 | — | — |
| 2002-08-13 | $12.61 | $29.80 | 1,712,600 | — | — |
| 2002-08-12 | $12.86 | $30.39 | 2,131,400 | — | — |
| 2002-08-09 | $12.71 | $29.81 | 1,373,600 | — | — |
| 2002-08-08 | $12.63 | $29.61 | 1,671,200 | — | — |
| 2002-08-07 | $12.78 | $29.98 | 835,000 | — | — |
| 2002-08-06 | $12.81 | $30.03 | 1,266,200 | — | — |
| 2002-08-05 | $12.30 | $28.84 | 901,000 | — | — |
| 2002-08-02 | $12.50 | $29.31 | 975,600 | — | — |
| 2002-08-01 | $12.48 | $29.27 | 837,600 | — | — |
| 2002-07-31 | $12.67 | $29.71 | 1,150,800 | — | — |
| 2002-07-30 | $12.59 | $29.53 | 1,595,600 | — | — |
| 2002-07-29 | $12.03 | $28.20 | 1,203,600 | — | — |
| 2002-07-26 | $11.96 | $28.05 | 1,838,200 | — | — |
| 2002-07-25 | $11.52 | $27.01 | 1,022,800 | — | — |
| 2002-07-24 | $10.90 | $25.55 | 1,108,800 | — | — |
| 2002-07-23 | $10.38 | $24.33 | 760,400 | — | — |
| 2002-07-22 | $10.90 | $25.57 | 716,600 | — | — |
| 2002-07-19 | $10.99 | $25.78 | 1,041,200 | — | — |
| 2002-07-18 | $11.15 | $26.14 | 500,200 | — | — |
| 2002-07-17 | $11.44 | $26.83 | 663,000 | — | — |
| 2002-07-16 | $11.48 | $26.91 | 779,800 | — | — |
| 2002-07-15 | $11.85 | $27.78 | 1,143,800 | — | — |
| 2002-07-12 | $11.70 | $27.44 | 475,400 | — | — |
| 2002-07-11 | $11.93 | $27.98 | 927,400 | — | — |
| 2002-07-10 | $11.66 | $27.35 | 749,400 | — | — |
| 2002-07-09 | $11.91 | $27.92 | 405,800 | — | — |
| 2002-07-08 | $12.16 | $28.52 | 317,600 | — | — |
| 2002-07-05 | $12.22 | $28.65 | 279,400 | — | — |
| 2002-07-03 | $12.15 | $28.50 | 271,800 | — | — |
| 2002-07-02 | $12.38 | $29.04 | 593,200 | — | — |
| 2002-07-01 | $12.74 | $29.87 | 831,800 | — | — |
| 2002-06-28 | $12.64 | $29.64 | 892,000 | — | — |
| 2002-06-27 | $12.50 | $29.32 | 410,000 | — | — |
| 2002-06-26 | $12.41 | $29.11 | 607,400 | — | — |
| 2002-06-25 | $12.45 | $29.20 | 575,800 | — | — |
| 2002-06-24 | $12.32 | $28.88 | 586,000 | — | — |
| 2002-06-21 | $12.64 | $29.65 | 700,800 | — | — |
| 2002-06-20 | $12.48 | $29.27 | 877,000 | — | — |
| 2002-06-19 | $12.45 | $29.19 | 550,800 | — | — |
| 2002-06-18 | $12.62 | $29.60 | 533,400 | — | — |
| 2002-06-17 | $12.49 | $29.28 | 537,400 | — | — |
| 2002-06-14 | $12.63 | $29.62 | 790,600 | — | — |
| 2002-06-13 | $12.47 | $29.24 | 290,400 | — | — |
| 2002-06-12 | $12.50 | $29.32 | 541,400 | — | — |
| 2002-06-11 | $12.40 | $29.08 | 503,000 | — | — |
| 2002-06-10 | $12.65 | $29.67 | 261,800 | — | — |
| 2002-06-07 | $12.60 | $29.55 | 855,600 | — | — |
| 2002-06-06 | $12.48 | $29.26 | 822,400 | — | — |
| 2002-06-05 | $12.85 | $30.13 | 691,200 | — | — |
| 2002-06-04 | $13.02 | $30.53 | 862,200 | — | — |
| 2002-06-03 | $12.93 | $30.32 | 579,000 | — | — |
| 2002-05-31 | $13.16 | $30.86 | 502,000 | — | — |
| 2002-05-30 | $13.15 | $30.83 | 492,800 | — | — |
| 2002-05-29 | $13.12 | $30.76 | 504,800 | — | — |
| 2002-05-28 | $13.18 | $30.91 | 545,200 | — | — |
| 2002-05-24 | $13.11 | $30.74 | 482,600 | — | — |
| 2002-05-23 | $13.12 | $30.77 | 422,200 | — | — |
| 2002-05-22 | $12.97 | $30.42 | 375,600 | — | — |
| 2002-05-21 | $12.72 | $29.83 | 375,400 | — | — |
| 2002-05-20 | $12.64 | $29.65 | 395,200 | — | — |
| 2002-05-17 | $12.53 | $29.38 | 448,200 | — | — |
| 2002-05-16 | $12.52 | $29.37 | 327,600 | — | — |
| 2002-05-15 | $12.73 | $29.85 | 476,400 | — | — |
| 2002-05-14 | $12.75 | $29.91 | 1,087,400 | — | — |
| 2002-05-13 | $12.69 | $29.76 | 399,600 | — | — |
| 2002-05-10 | $12.56 | $29.45 | 577,800 | — | — |
| 2002-05-09 | $12.70 | $29.55 | 4,671,000 | — | — |
| 2002-05-08 | $12.83 | $29.86 | 695,800 | — | — |
| 2002-05-07 | $12.91 | $30.04 | 572,200 | — | — |
| 2002-05-06 | $12.90 | $30.01 | 303,600 | — | — |
| 2002-05-03 | $12.95 | $30.14 | 535,200 | — | — |
| 2002-05-02 | $13.12 | $30.52 | 448,200 | — | — |
| 2002-05-01 | $13.05 | $30.36 | 593,400 | — | — |
| 2002-04-30 | $13.00 | $30.25 | 588,800 | — | — |
| 2002-04-29 | $12.85 | $29.90 | 676,200 | — | — |
| 2002-04-26 | $12.67 | $29.47 | 275,400 | — | — |
| 2002-04-25 | $12.85 | $29.89 | 483,600 | — | — |
| 2002-04-24 | $13.00 | $30.25 | 548,600 | — | — |
| 2002-04-23 | $12.95 | $30.14 | 531,800 | — | — |
| 2002-04-22 | $12.89 | $30.00 | 240,800 | — | — |
| 2002-04-19 | $12.87 | $29.95 | 283,400 | — | — |
| 2002-04-18 | $12.73 | $29.61 | 499,200 | — | — |
| 2002-04-17 | $12.60 | $29.32 | 439,600 | — | — |
| 2002-04-16 | $12.64 | $29.41 | 512,600 | — | — |
| 2002-04-15 | $12.52 | $29.13 | 565,000 | — | — |
| 2002-04-12 | $12.64 | $29.40 | 628,000 | — | — |
| 2002-04-11 | $12.33 | $28.68 | 677,600 | — | — |
| 2002-04-10 | $12.55 | $29.19 | 415,400 | — | — |
| 2002-04-09 | $12.51 | $29.10 | 778,800 | — | — |
| 2002-04-08 | $12.57 | $29.25 | 327,600 | — | — |
| 2002-04-05 | $12.53 | $29.15 | 551,600 | — | — |
| 2002-04-04 | $12.62 | $29.36 | 640,600 | — | — |
| 2002-04-03 | $12.47 | $29.02 | 646,600 | — | — |
| 2002-04-02 | $12.43 | $28.91 | 468,400 | — | — |
| 2002-04-01 | $12.51 | $29.10 | 503,600 | — | — |
| 2002-03-28 | $12.44 | $28.95 | 493,600 | — | — |
| 2002-03-27 | $12.64 | $29.41 | 484,600 | — | — |
| 2002-03-26 | $12.62 | $29.36 | 502,400 | — | — |
| 2002-03-25 | $12.47 | $29.01 | 315,200 | — | — |
| 2002-03-22 | $12.53 | $29.15 | 427,200 | — | — |
| 2002-03-21 | $12.64 | $29.41 | 579,400 | — | — |
| 2002-03-20 | $12.36 | $28.75 | 701,400 | — | — |
| 2002-03-19 | $12.45 | $28.96 | 235,400 | — | — |
| 2002-03-18 | $12.33 | $28.68 | 315,600 | — | — |
| 2002-03-15 | $12.35 | $28.74 | 437,000 | — | — |
| 2002-03-14 | $12.28 | $28.58 | 287,800 | — | — |
| 2002-03-13 | $12.34 | $28.72 | 339,000 | — | — |
| 2002-03-12 | $12.40 | $28.86 | 628,600 | — | — |
| 2002-03-11 | $12.38 | $28.80 | 267,600 | — | — |
| 2002-03-08 | $12.34 | $28.72 | 468,400 | — | — |
| 2002-03-07 | $12.40 | $28.84 | 486,000 | — | — |
| 2002-03-06 | $12.45 | $28.97 | 844,200 | — | — |
| 2002-03-05 | $12.30 | $28.62 | 915,000 | — | — |
| 2002-03-04 | $12.33 | $28.68 | 418,000 | — | — |
| 2002-03-01 | $12.22 | $28.42 | 748,400 | — | — |
| 2002-02-28 | $12.09 | $28.12 | 822,800 | — | — |
| 2002-02-27 | $12.06 | $28.06 | 696,000 | — | — |
| 2002-02-26 | $12.02 | $27.97 | 513,200 | — | — |
| 2002-02-25 | $12.03 | $27.98 | 625,200 | — | — |
| 2002-02-22 | $11.95 | $27.81 | 308,400 | — | — |
| 2002-02-21 | $11.70 | $27.23 | 353,000 | — | — |
| 2002-02-20 | $11.80 | $27.45 | 569,600 | — | — |
| 2002-02-19 | $11.81 | $27.48 | 663,000 | — | — |
| 2002-02-15 | $11.89 | $27.66 | 439,200 | — | — |
| 2002-02-14 | $11.89 | $27.67 | 285,800 | — | — |
| 2002-02-13 | $11.81 | $27.48 | 307,800 | — | — |
| 2002-02-12 | $11.78 | $27.41 | 563,600 | — | — |
| 2002-02-11 | $11.74 | $27.09 | 3,367,600 | — | — |
| 2002-02-08 | $11.73 | $27.05 | 929,600 | — | — |
| 2002-02-07 | $11.43 | $26.36 | 525,600 | — | — |
| 2002-02-06 | $11.34 | $26.15 | 690,800 | — | — |
| 2002-02-05 | $11.26 | $25.97 | 488,200 | — | — |
| 2002-02-04 | $11.24 | $25.93 | 343,400 | — | — |
| 2002-02-01 | $11.30 | $26.07 | 246,000 | — | — |
| 2002-01-31 | $11.30 | $26.07 | 536,200 | — | — |
| 2002-01-30 | $11.19 | $25.81 | 315,200 | — | — |
| 2002-01-29 | $11.11 | $25.63 | 342,800 | — | — |
| 2002-01-28 | $11.33 | $26.13 | 211,800 | — | — |
| 2002-01-25 | $11.25 | $25.94 | 160,200 | — | — |
| 2002-01-24 | $11.31 | $26.08 | 289,000 | — | — |
| 2002-01-23 | $11.22 | $25.89 | 253,400 | — | — |
| 2002-01-22 | $11.15 | $25.71 | 273,600 | — | — |
| 2002-01-18 | $11.29 | $26.05 | 297,800 | — | — |
| 2002-01-17 | $11.39 | $26.27 | 559,400 | — | — |
| 2002-01-16 | $11.36 | $26.20 | 663,800 | — | — |
| 2002-01-15 | $11.35 | $26.19 | 487,600 | — | — |
| 2002-01-14 | $11.32 | $26.12 | 568,600 | — | — |
| 2002-01-11 | $11.30 | $26.06 | 372,000 | — | — |
| 2002-01-10 | $11.42 | $26.34 | 565,200 | — | — |
| 2002-01-09 | $11.37 | $26.23 | 735,800 | — | — |
| 2002-01-08 | $11.40 | $26.30 | 485,000 | — | — |
| 2002-01-07 | $11.51 | $26.54 | 587,200 | — | — |
| 2002-01-04 | $11.43 | $26.36 | 254,000 | — | — |
| 2002-01-03 | $11.45 | $26.41 | 640,400 | — | — |
| 2002-01-02 | $11.45 | $26.41 | 569,000 | — | — |