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
- 1997-04-28 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 | $15.08 | $16.57 | 190,850 | — | — |
| 2002-12-30 | $14.94 | $16.41 | 62,182 | — | — |
| 2002-12-27 | $14.68 | $16.12 | 75,368 | — | — |
| 2002-12-26 | $15.09 | $16.58 | 48,858 | — | — |
| 2002-12-24 | $15.16 | $16.65 | 22,208 | — | — |
| 2002-12-23 | $14.97 | $16.45 | 98,270 | — | — |
| 2002-12-20 | $15.09 | $16.58 | 139,216 | — | — |
| 2002-12-19 | $14.70 | $16.15 | 140,188 | — | — |
| 2002-12-18 | $15.04 | $16.53 | 122,699 | — | — |
| 2002-12-17 | $15.17 | $16.67 | 92,163 | — | — |
| 2002-12-16 | $15.40 | $16.92 | 131,444 | — | — |
| 2002-12-13 | $15.30 | $16.80 | 198,484 | — | — |
| 2002-12-12 | $15.30 | $16.81 | 100,214 | — | — |
| 2002-12-11 | $15.35 | $16.87 | 142,964 | — | — |
| 2002-12-10 | $15.32 | $16.83 | 154,207 | — | — |
| 2002-12-09 | $15.20 | $16.70 | 221,664 | — | — |
| 2002-12-06 | $15.54 | $17.07 | 117,147 | — | — |
| 2002-12-05 | $15.52 | $17.05 | 117,841 | — | — |
| 2002-12-04 | $15.63 | $17.17 | 134,497 | — | — |
| 2002-12-03 | $15.42 | $16.94 | 165,727 | — | — |
| 2002-12-02 | $15.93 | $17.50 | 128,945 | — | — |
| 2002-11-29 | $15.89 | $17.46 | 220,414 | — | — |
| 2002-11-27 | $15.45 | $16.98 | 124,781 | — | — |
| 2002-11-26 | $14.95 | $16.42 | 187,658 | — | — |
| 2002-11-25 | $15.17 | $16.66 | 234,850 | — | — |
| 2002-11-22 | $15.17 | $16.66 | 237,209 | — | — |
| 2002-11-21 | $15.26 | $16.76 | 178,219 | — | — |
| 2002-11-20 | $14.50 | $15.93 | 211,531 | — | — |
| 2002-11-19 | $14.60 | $16.04 | 106,876 | — | — |
| 2002-11-18 | $14.71 | $16.16 | 110,762 | — | — |
| 2002-11-15 | $14.70 | $16.15 | 224,856 | — | — |
| 2002-11-14 | $14.63 | $16.08 | 524,803 | — | — |
| 2002-11-13 | $14.21 | $15.62 | 281,348 | — | — |
| 2002-11-12 | $14.24 | $15.64 | 310,218 | — | — |
| 2002-11-11 | $13.96 | $15.33 | 115,065 | — | — |
| 2002-11-08 | $14.35 | $15.77 | 173,778 | — | — |
| 2002-11-07 | $14.19 | $15.59 | 109,652 | — | — |
| 2002-11-06 | $14.70 | $16.15 | 249,424 | — | — |
| 2002-11-05 | $14.45 | $15.87 | 266,496 | — | — |
| 2002-11-04 | $14.30 | $15.62 | 313,272 | — | — |
| 2002-11-01 | $14.19 | $15.51 | 199,456 | — | — |
| 2002-10-31 | $13.98 | $15.27 | 189,462 | — | — |
| 2002-10-30 | $13.83 | $15.11 | 89,526 | — | — |
| 2002-10-29 | $13.72 | $14.99 | 140,327 | — | — |
| 2002-10-28 | $13.98 | $15.27 | 167,115 | — | — |
| 2002-10-25 | $13.88 | $15.17 | 272,187 | — | — |
| 2002-10-24 | $13.83 | $15.11 | 212,086 | — | — |
| 2002-10-23 | $14.05 | $15.35 | 321,461 | — | — |
| 2002-10-22 | $14.63 | $15.98 | 123,393 | — | — |
| 2002-10-21 | $14.47 | $15.80 | 244,149 | — | — |
| 2002-10-18 | $13.93 | $15.21 | 206,673 | — | — |
| 2002-10-17 | $14.00 | $15.29 | 456,652 | — | — |
| 2002-10-16 | $13.85 | $15.13 | 244,566 | — | — |
| 2002-10-15 | $13.55 | $14.81 | 774,365 | — | — |
| 2002-10-14 | $12.92 | $14.11 | 130,611 | — | — |
| 2002-10-11 | $13.29 | $14.52 | 247,758 | — | — |
| 2002-10-10 | $12.85 | $14.03 | 406,268 | — | — |
| 2002-10-09 | $12.39 | $13.54 | 543,541 | — | — |
| 2002-10-08 | $12.80 | $13.99 | 316,186 | — | — |
| 2002-10-07 | $13.66 | $14.92 | 434,999 | — | — |
| 2002-10-04 | $14.45 | $15.79 | 169,058 | — | — |
| 2002-10-03 | $15.12 | $16.51 | 242,900 | — | — |
| 2002-10-02 | $15.14 | $16.54 | 151,708 | — | — |
| 2002-10-01 | $15.91 | $17.38 | 426,116 | — | — |
| 2002-09-30 | $15.19 | $16.59 | 118,535 | — | — |
| 2002-09-27 | $15.55 | $16.99 | 342,975 | — | — |
| 2002-09-26 | $15.56 | $17.00 | 160,314 | — | — |
| 2002-09-25 | $14.98 | $16.36 | 684,006 | — | — |
| 2002-09-24 | $15.24 | $16.65 | 150,043 | — | — |
| 2002-09-23 | $15.14 | $16.54 | 104,933 | — | — |
| 2002-09-20 | $15.92 | $17.39 | 135,885 | — | — |
| 2002-09-19 | $16.02 | $17.50 | 133,109 | — | — |
| 2002-09-18 | $16.01 | $17.49 | 164,062 | — | — |
| 2002-09-17 | $16.28 | $17.79 | 99,797 | — | — |
| 2002-09-16 | $16.42 | $17.94 | 141,298 | — | — |
| 2002-09-13 | $16.28 | $17.78 | 115,898 | — | — |
| 2002-09-12 | $16.38 | $17.89 | 85,778 | — | — |
| 2002-09-11 | $16.45 | $17.97 | 34,006 | — | — |
| 2002-09-10 | $16.40 | $17.92 | 162,535 | — | — |
| 2002-09-09 | $16.25 | $17.75 | 228,742 | — | — |
| 2002-09-06 | $16.31 | $17.82 | 132,832 | — | — |
| 2002-09-05 | $16.04 | $17.53 | 472,614 | — | — |
| 2002-09-04 | $15.76 | $17.21 | 278,016 | — | — |
| 2002-09-03 | $15.71 | $17.16 | 182,522 | — | — |
| 2002-08-30 | $15.78 | $17.24 | 309,108 | — | — |
| 2002-08-29 | $16.08 | $17.57 | 168,642 | — | — |
| 2002-08-28 | $16.16 | $17.65 | 378,230 | — | — |
| 2002-08-27 | $16.32 | $17.83 | 252,200 | — | — |
| 2002-08-26 | $16.24 | $17.74 | 157,122 | — | — |
| 2002-08-23 | $16.25 | $17.75 | 89,942 | — | — |
| 2002-08-22 | $16.39 | $17.91 | 80,504 | — | — |
| 2002-08-21 | $16.71 | $18.25 | 47,331 | — | — |
| 2002-08-20 | $16.53 | $18.06 | 139,216 | — | — |
| 2002-08-19 | $16.50 | $18.02 | 182,244 | — | — |
| 2002-08-16 | $16.34 | $17.85 | 271,354 | — | — |
| 2002-08-15 | $16.50 | $18.02 | 572,272 | — | — |
| 2002-08-14 | $16.59 | $18.13 | 115,898 | — | — |
| 2002-08-13 | $16.22 | $17.73 | 151,153 | — | — |
| 2002-08-12 | $16.26 | $17.76 | 178,219 | — | — |
| 2002-08-09 | $16.14 | $17.63 | 167,948 | — | — |
| 2002-08-08 | $16.04 | $17.53 | 90,220 | — | — |
| 2002-08-07 | $15.77 | $17.23 | 138,106 | — | — |
| 2002-08-06 | $15.43 | $16.85 | 211,254 | — | — |
| 2002-08-05 | $15.09 | $16.40 | 303,556 | — | — |
| 2002-08-02 | $15.31 | $16.64 | 180,024 | — | — |
| 2002-08-01 | $16.03 | $17.42 | 152,958 | — | — |
| 2002-07-31 | $15.81 | $17.19 | 118,396 | — | — |
| 2002-07-30 | $15.97 | $17.36 | 343,114 | — | — |
| 2002-07-29 | $15.44 | $16.78 | 349,498 | — | — |
| 2002-07-26 | $14.84 | $16.13 | 710,795 | — | — |
| 2002-07-25 | $15.71 | $17.08 | 888,320 | — | — |
| 2002-07-24 | $15.17 | $16.48 | 197,651 | — | — |
| 2002-07-23 | $14.69 | $15.96 | 335,063 | — | — |
| 2002-07-22 | $15.42 | $16.76 | 179,607 | — | — |
| 2002-07-19 | $15.71 | $17.07 | 210,004 | — | — |
| 2002-07-18 | $15.68 | $17.04 | 188,490 | — | — |
| 2002-07-17 | $14.88 | $16.17 | 265,386 | — | — |
| 2002-07-16 | $15.15 | $16.47 | 102,296 | — | — |
| 2002-07-15 | $15.39 | $16.72 | 264,553 | — | — |
| 2002-07-12 | $15.61 | $16.96 | 153,652 | — | — |
| 2002-07-11 | $15.45 | $16.79 | 328,262 | — | — |
| 2002-07-10 | $16.40 | $17.83 | 137,551 | — | — |
| 2002-07-09 | $16.75 | $18.20 | 242,622 | — | — |
| 2002-07-08 | $17.04 | $18.52 | 99,797 | — | — |
| 2002-07-05 | $16.99 | $18.46 | 155,317 | — | — |
| 2002-07-03 | $17.00 | $18.48 | 101,324 | — | — |
| 2002-07-02 | $17.23 | $18.72 | 160,869 | — | — |
| 2002-07-01 | $17.65 | $19.18 | 381,978 | — | — |
| 2002-06-28 | $18.16 | $19.73 | 590,733 | — | — |
| 2002-06-27 | $17.51 | $19.03 | 294,950 | — | — |
| 2002-06-26 | $16.68 | $18.13 | 326,458 | — | — |
| 2002-06-25 | $15.48 | $16.82 | 230,547 | — | — |
| 2002-06-24 | $15.91 | $17.29 | 175,027 | — | — |
| 2002-06-21 | $16.14 | $17.54 | 281,486 | — | — |
| 2002-06-20 | $16.33 | $17.74 | 249,285 | — | — |
| 2002-06-19 | $16.53 | $17.96 | 145,879 | — | — |
| 2002-06-18 | $16.21 | $17.62 | 554,784 | — | — |
| 2002-06-17 | $16.03 | $17.42 | 282,597 | — | — |
| 2002-06-14 | $15.76 | $17.12 | 415,012 | — | — |
| 2002-06-13 | $16.40 | $17.82 | 111,873 | — | — |
| 2002-06-12 | $16.43 | $17.85 | 219,720 | — | — |
| 2002-06-11 | $16.56 | $17.99 | 66,485 | — | — |
| 2002-06-10 | $16.52 | $17.95 | 162,812 | — | — |
| 2002-06-07 | $16.77 | $18.23 | 97,576 | — | — |
| 2002-06-06 | $16.71 | $18.16 | 206,812 | — | — |
| 2002-06-05 | $16.89 | $18.36 | 162,257 | — | — |
| 2002-06-04 | $16.68 | $18.13 | 325,347 | — | — |
| 2002-06-03 | $16.74 | $18.19 | 213,336 | — | — |
| 2002-05-31 | $16.90 | $18.37 | 174,194 | — | — |
| 2002-05-30 | $16.84 | $18.30 | 231,796 | — | — |
| 2002-05-29 | $17.07 | $18.56 | 38,031 | — | — |
| 2002-05-28 | $17.04 | $18.52 | 168,781 | — | — |
| 2002-05-24 | $17.15 | $18.63 | 57,324 | — | — |
| 2002-05-23 | $17.05 | $18.53 | 123,116 | — | — |
| 2002-05-22 | $17.07 | $18.56 | 213,197 | — | — |
| 2002-05-21 | $16.57 | $18.01 | 70,927 | — | — |
| 2002-05-20 | $16.71 | $18.16 | 101,463 | — | — |
| 2002-05-17 | $16.86 | $18.32 | 51,217 | — | — |
| 2002-05-16 | $16.61 | $18.06 | 154,623 | — | — |
| 2002-05-15 | $16.85 | $18.31 | 63,015 | — | — |
| 2002-05-14 | $16.86 | $18.32 | 117,702 | — | — |
| 2002-05-13 | $16.82 | $18.27 | 124,642 | — | — |
| 2002-05-10 | $16.57 | $18.01 | 182,661 | — | — |
| 2002-05-09 | $16.85 | $18.31 | 163,506 | — | — |
| 2002-05-08 | $16.93 | $18.40 | 474,557 | — | — |
| 2002-05-07 | $16.67 | $18.12 | 126,308 | — | — |
| 2002-05-06 | $16.75 | $18.20 | 202,648 | — | — |
| 2002-05-03 | $16.63 | $17.98 | 123,393 | — | — |
| 2002-05-02 | $16.82 | $18.19 | 91,330 | — | — |
| 2002-05-01 | $16.10 | $17.42 | 168,364 | — | — |
| 2002-04-30 | $15.92 | $17.22 | 139,216 | — | — |
| 2002-04-29 | $15.73 | $17.01 | 142,270 | — | — |
| 2002-04-26 | $15.95 | $17.25 | 70,233 | — | — |
| 2002-04-25 | $15.98 | $17.28 | 185,437 | — | — |
| 2002-04-24 | $16.67 | $18.03 | 129,223 | — | — |
| 2002-04-23 | $17.12 | $18.51 | 90,359 | — | — |
| 2002-04-22 | $16.64 | $18.00 | 65,652 | — | — |
| 2002-04-19 | $16.71 | $18.08 | 55,936 | — | — |
| 2002-04-18 | $16.84 | $18.21 | 204,591 | — | — |
| 2002-04-17 | $17.28 | $18.69 | 141,437 | — | — |
| 2002-04-16 | $16.82 | $18.20 | 182,800 | — | — |
| 2002-04-15 | $16.72 | $18.09 | 195,292 | — | — |
| 2002-04-12 | $17.23 | $18.64 | 74,813 | — | — |
| 2002-04-11 | $17.15 | $18.55 | 171,973 | — | — |
| 2002-04-10 | $17.23 | $18.63 | 216,250 | — | — |
| 2002-04-09 | $17.18 | $18.58 | 96,744 | — | — |
| 2002-04-08 | $17.22 | $18.62 | 93,690 | — | — |
| 2002-04-05 | $17.31 | $18.72 | 70,788 | — | — |
| 2002-04-04 | $17.30 | $18.71 | 110,068 | — | — |
| 2002-04-03 | $17.34 | $18.76 | 137,273 | — | — |
| 2002-04-02 | $17.55 | $18.98 | 53,438 | — | — |
| 2002-04-01 | $17.56 | $19.00 | 103,406 | — | — |
| 2002-03-28 | $17.46 | $18.89 | 167,393 | — | — |
| 2002-03-27 | $17.44 | $18.86 | 225,134 | — | — |
| 2002-03-26 | $17.64 | $19.08 | 223,607 | — | — |
| 2002-03-25 | $17.40 | $18.82 | 104,378 | — | — |
| 2002-03-22 | $17.74 | $19.19 | 97,854 | — | — |
| 2002-03-21 | $17.80 | $19.25 | 246,231 | — | — |
| 2002-03-20 | $18.16 | $19.64 | 72,454 | — | — |
| 2002-03-19 | $18.39 | $19.89 | 116,453 | — | — |
| 2002-03-18 | $18.12 | $19.60 | 102,712 | — | — |
| 2002-03-15 | $18.08 | $19.56 | 67,179 | — | — |
| 2002-03-14 | $17.90 | $19.36 | 138,522 | — | — |
| 2002-03-13 | $17.88 | $19.34 | 109,374 | — | — |
| 2002-03-12 | $18.23 | $19.72 | 250,118 | — | — |
| 2002-03-11 | $18.39 | $19.89 | 133,526 | — | — |
| 2002-03-08 | $18.48 | $19.99 | 157,399 | — | — |
| 2002-03-07 | $18.29 | $19.78 | 223,329 | — | — |
| 2002-03-06 | $17.78 | $19.23 | 172,806 | — | — |
| 2002-03-05 | $17.74 | $19.19 | 232,490 | — | — |
| 2002-03-04 | $17.88 | $19.34 | 392,388 | — | — |
| 2002-03-01 | $17.05 | $18.44 | 143,103 | — | — |
| 2002-02-28 | $17.04 | $18.43 | 271,354 | — | — |
| 2002-02-27 | $17.12 | $18.51 | 358,243 | — | — |
| 2002-02-26 | $16.61 | $17.96 | 297,448 | — | — |
| 2002-02-25 | $16.22 | $17.54 | 254,698 | — | — |
| 2002-02-22 | $15.96 | $17.26 | 378,785 | — | — |
| 2002-02-21 | $15.45 | $16.71 | 281,764 | — | — |
| 2002-02-20 | $15.05 | $16.28 | 153,235 | — | — |
| 2002-02-19 | $14.97 | $16.19 | 150,737 | — | — |
| 2002-02-15 | $15.48 | $16.75 | 131,860 | — | — |
| 2002-02-14 | $15.45 | $16.71 | 177,803 | — | — |
| 2002-02-13 | $15.20 | $16.44 | 133,803 | — | — |
| 2002-02-12 | $15.25 | $16.50 | 94,106 | — | — |
| 2002-02-11 | $15.57 | $16.84 | 250,118 | — | — |
| 2002-02-08 | $15.26 | $16.50 | 72,731 | — | — |
| 2002-02-07 | $14.99 | $16.21 | 126,586 | — | — |
| 2002-02-06 | $15.27 | $16.51 | 34,561 | — | — |
| 2002-02-05 | $15.53 | $16.79 | 149,349 | — | — |
| 2002-02-04 | $15.14 | $16.29 | 94,106 | — | — |
| 2002-02-01 | $15.09 | $16.24 | 100,630 | — | — |
| 2002-01-31 | $15.12 | $16.27 | 170,585 | — | — |
| 2002-01-30 | $15.14 | $16.29 | 210,560 | — | — |
| 2002-01-29 | $14.93 | $16.06 | 336,312 | — | — |
| 2002-01-28 | $15.60 | $16.78 | 387,946 | — | — |
| 2002-01-25 | $15.19 | $16.34 | 242,484 | — | — |
| 2002-01-24 | $15.32 | $16.48 | 137,273 | — | — |
| 2002-01-23 | $14.99 | $16.12 | 340,754 | — | — |
| 2002-01-22 | $14.87 | $16.00 | 68,845 | — | — |
| 2002-01-18 | $14.68 | $15.80 | 115,343 | — | — |
| 2002-01-17 | $14.57 | $15.67 | 76,340 | — | — |
| 2002-01-16 | $14.27 | $15.36 | 379,202 | — | — |
| 2002-01-15 | $14.41 | $15.50 | 216,528 | — | — |
| 2002-01-14 | $14.34 | $15.43 | 122,838 | — | — |
| 2002-01-11 | $14.91 | $16.05 | 345,751 | — | — |
| 2002-01-10 | $14.70 | $15.82 | 80,920 | — | — |
| 2002-01-09 | $14.85 | $15.98 | 146,573 | — | — |
| 2002-01-08 | $14.91 | $16.04 | 103,406 | — | — |
| 2002-01-07 | $15.20 | $16.36 | 50,801 | — | — |
| 2002-01-04 | $15.19 | $16.34 | 72,870 | — | — |
| 2002-01-03 | $14.85 | $15.98 | 117,564 | — | — |
| 2002-01-02 | $14.37 | $15.46 | 97,160 | — | — |