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
- 1980-09-18 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 | $16.43 | $27.98 | 31,465 | — | — |
| 2002-12-30 | $16.84 | $28.68 | 19,853 | — | — |
| 2002-12-27 | $17.14 | $29.18 | 7,117 | — | — |
| 2002-12-26 | $17.40 | $29.62 | 7,304 | — | — |
| 2002-12-24 | $17.51 | $29.81 | 6,555 | — | — |
| 2002-12-23 | $17.62 | $30.00 | 14,983 | — | — |
| 2002-12-20 | $17.76 | $30.25 | 29,218 | — | — |
| 2002-12-19 | $17.77 | $30.26 | 24,535 | — | — |
| 2002-12-18 | $18.08 | $30.78 | 13,110 | — | — |
| 2002-12-17 | $18.42 | $31.36 | 23,037 | — | — |
| 2002-12-16 | $18.53 | $31.55 | 60,870 | — | — |
| 2002-12-13 | $17.65 | $30.05 | 28,468 | — | — |
| 2002-12-12 | $17.56 | $29.89 | 18,917 | — | — |
| 2002-12-11 | $17.47 | $29.75 | 32,776 | — | — |
| 2002-12-10 | $16.99 | $28.93 | 22,288 | — | — |
| 2002-12-09 | $16.72 | $28.47 | 18,917 | — | — |
| 2002-12-06 | $16.69 | $28.42 | 4,308 | — | — |
| 2002-12-05 | $16.79 | $28.58 | 37,084 | — | — |
| 2002-12-04 | $16.64 | $28.34 | 6,368 | — | — |
| 2002-12-03 | $17.04 | $29.01 | 16,294 | — | — |
| 2002-12-02 | $17.09 | $29.09 | 16,669 | — | — |
| 2002-11-29 | $16.58 | $28.24 | 23,599 | — | — |
| 2002-11-27 | $16.55 | $28.18 | 19,853 | — | — |
| 2002-11-26 | $16.34 | $27.83 | 16,107 | — | — |
| 2002-11-25 | $16.28 | $27.49 | 30,341 | — | — |
| 2002-11-22 | $16.20 | $27.37 | 12,361 | — | — |
| 2002-11-21 | $16.07 | $27.14 | 13,485 | — | — |
| 2002-11-20 | $15.86 | $26.79 | 56,375 | — | — |
| 2002-11-19 | $15.55 | $26.26 | 32,963 | — | — |
| 2002-11-18 | $15.75 | $26.60 | 18,355 | — | — |
| 2002-11-15 | $15.91 | $26.87 | 20,789 | — | — |
| 2002-11-14 | $16.23 | $27.41 | 40,642 | — | — |
| 2002-11-13 | $15.74 | $26.58 | 10,863 | — | — |
| 2002-11-12 | $15.81 | $26.71 | 9,365 | — | — |
| 2002-11-11 | $15.75 | $26.60 | 3,371 | — | — |
| 2002-11-08 | $15.96 | $26.96 | 8,990 | — | — |
| 2002-11-07 | $16.09 | $27.17 | 7,866 | — | — |
| 2002-11-06 | $16.82 | $28.40 | 11,987 | — | — |
| 2002-11-05 | $16.72 | $28.23 | 8,615 | — | — |
| 2002-11-04 | $17.03 | $28.76 | 31,652 | — | — |
| 2002-11-01 | $17.25 | $29.13 | 39,893 | — | — |
| 2002-10-31 | $16.50 | $27.86 | 11,050 | — | — |
| 2002-10-30 | $16.12 | $27.22 | 13,176 | — | — |
| 2002-10-29 | $16.14 | $27.27 | 11,013 | — | — |
| 2002-10-28 | $15.94 | $26.91 | 9,833 | — | — |
| 2002-10-25 | $15.76 | $26.62 | 19,272 | — | — |
| 2002-10-24 | $15.72 | $26.55 | 16,323 | — | — |
| 2002-10-23 | $15.38 | $25.98 | 13,176 | — | — |
| 2002-10-22 | $14.90 | $25.17 | 12,783 | — | — |
| 2002-10-21 | $15.29 | $25.81 | 18,486 | — | — |
| 2002-10-18 | $15.06 | $25.43 | 16,913 | — | — |
| 2002-10-17 | $15.25 | $25.75 | 29,499 | — | — |
| 2002-10-16 | $15.00 | $25.33 | 23,992 | — | — |
| 2002-10-15 | $14.93 | $25.22 | 117,798 | — | — |
| 2002-10-14 | $13.59 | $22.95 | 28,515 | — | — |
| 2002-10-11 | $13.42 | $22.66 | 14,749 | — | — |
| 2002-10-10 | $13.58 | $22.93 | 44,641 | — | — |
| 2002-10-09 | $13.48 | $22.76 | 40,511 | — | — |
| 2002-10-08 | $13.84 | $23.38 | 20,649 | — | — |
| 2002-10-07 | $13.48 | $22.77 | 58,210 | — | — |
| 2002-10-04 | $14.30 | $24.15 | 7,276 | — | — |
| 2002-10-03 | $14.59 | $24.65 | 26,549 | — | — |
| 2002-10-02 | $14.61 | $24.67 | 22,616 | — | — |
| 2002-10-01 | $14.51 | $24.50 | 48,574 | — | — |
| 2002-09-30 | $14.57 | $24.60 | 30,089 | — | — |
| 2002-09-27 | $14.91 | $25.19 | 27,925 | — | — |
| 2002-09-26 | $15.22 | $25.70 | 28,909 | — | — |
| 2002-09-25 | $14.62 | $24.69 | 47,001 | — | — |
| 2002-09-24 | $14.37 | $24.26 | 24,779 | — | — |
| 2002-09-23 | $14.92 | $25.21 | 15,733 | — | — |
| 2002-09-20 | $15.74 | $26.59 | 73,353 | — | — |
| 2002-09-19 | $15.64 | $26.41 | 11,799 | — | — |
| 2002-09-18 | $15.69 | $26.49 | 41,495 | — | — |
| 2002-09-17 | $16.49 | $27.85 | 7,866 | — | — |
| 2002-09-16 | $16.36 | $27.63 | 9,833 | — | — |
| 2002-09-13 | $16.30 | $27.52 | 43,461 | — | — |
| 2002-09-12 | $15.91 | $26.86 | 14,946 | — | — |
| 2002-09-11 | $16.03 | $27.08 | 11,209 | — | — |
| 2002-09-10 | $16.16 | $27.29 | 5,113 | — | — |
| 2002-09-09 | $16.22 | $27.39 | 6,883 | — | — |
| 2002-09-06 | $16.26 | $27.46 | 10,030 | — | — |
| 2002-09-05 | $16.24 | $27.42 | 4,720 | — | — |
| 2002-09-04 | $16.27 | $27.48 | 36,972 | — | — |
| 2002-09-03 | $16.15 | $27.27 | 16,126 | — | — |
| 2002-08-30 | $16.30 | $27.52 | 10,816 | — | — |
| 2002-08-29 | $16.33 | $27.58 | 9,636 | — | — |
| 2002-08-28 | $16.15 | $27.27 | 15,929 | — | — |
| 2002-08-27 | $16.91 | $28.35 | 15,733 | — | — |
| 2002-08-26 | $17.60 | $29.51 | 15,536 | — | — |
| 2002-08-23 | $17.42 | $29.20 | 16,323 | — | — |
| 2002-08-22 | $17.47 | $29.29 | 6,883 | — | — |
| 2002-08-21 | $17.28 | $28.97 | 28,515 | — | — |
| 2002-08-20 | $17.26 | $28.94 | 9,833 | — | — |
| 2002-08-19 | $17.57 | $29.45 | 9,243 | — | — |
| 2002-08-16 | $17.63 | $29.55 | 10,423 | — | — |
| 2002-08-15 | $17.26 | $28.94 | 15,143 | — | — |
| 2002-08-14 | $16.73 | $28.04 | 9,046 | — | — |
| 2002-08-13 | $16.41 | $27.51 | 45,231 | — | — |
| 2002-08-12 | $16.50 | $27.66 | 42,478 | — | — |
| 2002-08-09 | $16.32 | $27.35 | 110,128 | — | — |
| 2002-08-08 | $18.21 | $30.53 | 31,662 | — | — |
| 2002-08-07 | $18.26 | $30.60 | 33,235 | — | — |
| 2002-08-06 | $18.00 | $30.17 | 30,482 | — | — |
| 2002-08-05 | $17.35 | $29.08 | 37,365 | — | — |
| 2002-08-02 | $17.24 | $28.90 | 19,076 | — | — |
| 2002-08-01 | $17.36 | $29.10 | 17,699 | — | — |
| 2002-07-31 | $17.32 | $29.03 | 18,879 | — | — |
| 2002-07-30 | $17.43 | $29.22 | 38,938 | — | — |
| 2002-07-29 | $17.04 | $28.56 | 25,172 | — | — |
| 2002-07-26 | $16.27 | $27.27 | 24,189 | — | — |
| 2002-07-25 | $16.29 | $27.30 | 15,339 | — | — |
| 2002-07-24 | $15.73 | $26.36 | 26,942 | — | — |
| 2002-07-23 | $14.84 | $24.87 | 19,272 | — | — |
| 2002-07-22 | $14.77 | $24.75 | 20,059 | — | — |
| 2002-07-19 | $14.90 | $24.97 | 37,365 | — | — |
| 2002-07-18 | $14.93 | $25.03 | 50,148 | — | — |
| 2002-07-17 | $15.05 | $25.22 | 9,636 | — | — |
| 2002-07-16 | $14.91 | $25.00 | 11,996 | — | — |
| 2002-07-15 | $14.74 | $24.70 | 32,252 | — | — |
| 2002-07-12 | $14.99 | $25.12 | 36,775 | — | — |
| 2002-07-11 | $14.75 | $24.72 | 17,896 | — | — |
| 2002-07-10 | $14.69 | $24.62 | 21,632 | — | — |
| 2002-07-09 | $14.79 | $24.79 | 24,975 | — | — |
| 2002-07-08 | $14.62 | $24.50 | 38,741 | — | — |
| 2002-07-05 | $15.37 | $25.77 | 5,113 | — | — |
| 2002-07-03 | $15.41 | $25.83 | 28,319 | — | — |
| 2002-07-02 | $14.82 | $24.85 | 27,925 | — | — |
| 2002-07-01 | $15.81 | $26.50 | 47,591 | — | — |
| 2002-06-28 | $17.28 | $28.97 | 108,555 | — | — |
| 2002-06-27 | $16.53 | $27.70 | 46,804 | — | — |
| 2002-06-26 | $16.45 | $27.57 | 19,272 | — | — |
| 2002-06-25 | $15.92 | $26.68 | 14,553 | — | — |
| 2002-06-24 | $15.18 | $25.44 | 40,315 | — | — |
| 2002-06-21 | $15.32 | $25.68 | 25,959 | — | — |
| 2002-06-20 | $15.07 | $25.25 | 10,423 | — | — |
| 2002-06-19 | $14.98 | $25.10 | 5,310 | — | — |
| 2002-06-18 | $15.03 | $25.19 | 8,260 | — | — |
| 2002-06-17 | $14.92 | $25.01 | 54,867 | — | — |
| 2002-06-14 | $14.46 | $24.24 | 19,076 | — | — |
| 2002-06-13 | $14.58 | $24.44 | 26,745 | — | — |
| 2002-06-12 | $14.42 | $24.16 | 111,898 | — | — |
| 2002-06-11 | $14.68 | $24.61 | 24,582 | — | — |
| 2002-06-10 | $14.32 | $24.00 | 34,218 | — | — |
| 2002-06-07 | $14.64 | $24.55 | 107,965 | — | — |
| 2002-06-06 | $14.75 | $24.72 | 63,914 | — | — |
| 2002-06-05 | $14.87 | $24.93 | 31,858 | — | — |
| 2002-06-04 | $14.98 | $25.11 | 32,645 | — | — |
| 2002-06-03 | $15.05 | $25.23 | 26,352 | — | — |
| 2002-05-31 | $15.05 | $25.23 | 48,771 | — | — |
| 2002-05-30 | $15.07 | $25.26 | 10,030 | — | — |
| 2002-05-29 | $15.06 | $25.25 | 117,994 | — | — |
| 2002-05-28 | $15.43 | $25.65 | 27,532 | — | — |
| 2002-05-24 | $15.51 | $25.79 | 11,996 | — | — |
| 2002-05-23 | $15.41 | $25.61 | 22,419 | — | — |
| 2002-05-22 | $15.51 | $25.78 | 15,339 | — | — |
| 2002-05-21 | $15.96 | $26.53 | 13,766 | — | — |
| 2002-05-20 | $15.56 | $25.87 | 16,716 | — | — |
| 2002-05-17 | $16.25 | $27.02 | 10,030 | — | — |
| 2002-05-16 | $16.10 | $26.77 | 28,515 | — | — |
| 2002-05-15 | $17.18 | $28.56 | 35,988 | — | — |
| 2002-05-14 | $17.42 | $28.95 | 25,172 | — | — |
| 2002-05-13 | $17.02 | $28.29 | 25,959 | — | — |
| 2002-05-10 | $17.42 | $28.96 | 23,599 | — | — |
| 2002-05-09 | $17.82 | $29.62 | 34,612 | — | — |
| 2002-05-08 | $18.26 | $30.35 | 37,365 | — | — |
| 2002-05-07 | $17.05 | $28.34 | 26,155 | — | — |
| 2002-05-06 | $16.67 | $27.72 | 12,783 | — | — |
| 2002-05-03 | $16.67 | $27.72 | 10,226 | — | — |
| 2002-05-02 | $16.65 | $27.68 | 40,118 | — | — |
| 2002-05-01 | $15.74 | $26.16 | 20,256 | — | — |
| 2002-04-30 | $15.48 | $25.74 | 13,176 | — | — |
| 2002-04-29 | $15.09 | $25.08 | 8,653 | — | — |
| 2002-04-26 | $15.09 | $25.08 | 7,670 | — | — |
| 2002-04-25 | $15.37 | $25.55 | 37,561 | — | — |
| 2002-04-24 | $16.26 | $27.03 | 18,486 | — | — |
| 2002-04-23 | $16.08 | $26.73 | 38,938 | — | — |
| 2002-04-22 | $15.48 | $25.74 | 13,373 | — | — |
| 2002-04-19 | $15.37 | $25.55 | 9,833 | — | — |
| 2002-04-18 | $15.46 | $25.70 | 17,502 | — | — |
| 2002-04-17 | $15.09 | $25.09 | 13,373 | — | — |
| 2002-04-16 | $15.25 | $25.35 | 36,775 | — | — |
| 2002-04-15 | $15.38 | $25.56 | 36,775 | — | — |
| 2002-04-12 | $15.15 | $25.19 | 22,026 | — | — |
| 2002-04-11 | $14.84 | $24.67 | 5,703 | — | — |
| 2002-04-10 | $14.78 | $24.57 | 15,929 | — | — |
| 2002-04-09 | $14.79 | $24.58 | 11,996 | — | — |
| 2002-04-08 | $14.86 | $24.70 | 18,879 | — | — |
| 2002-04-05 | $14.69 | $24.41 | 2,557 | — | — |
| 2002-04-04 | $14.66 | $24.37 | 3,540 | — | — |
| 2002-04-03 | $14.82 | $24.64 | 5,900 | — | — |
| 2002-04-02 | $14.80 | $24.61 | 7,473 | — | — |
| 2002-04-01 | $14.68 | $24.40 | 17,109 | — | — |
| 2002-03-28 | $14.64 | $24.34 | 10,030 | — | — |
| 2002-03-27 | $14.79 | $24.59 | 12,979 | — | — |
| 2002-03-26 | $14.81 | $24.62 | 5,900 | — | — |
| 2002-03-25 | $14.82 | $24.64 | 9,833 | — | — |
| 2002-03-22 | $14.82 | $24.64 | 4,523 | — | — |
| 2002-03-21 | $14.79 | $24.59 | 62,340 | — | — |
| 2002-03-20 | $14.82 | $24.63 | 13,963 | — | — |
| 2002-03-19 | $14.64 | $24.34 | 20,649 | — | — |
| 2002-03-18 | $14.75 | $24.51 | 94,985 | — | — |
| 2002-03-15 | $14.80 | $24.60 | 21,632 | — | — |
| 2002-03-14 | $14.95 | $24.85 | 10,226 | — | — |
| 2002-03-13 | $14.95 | $24.86 | 137,267 | — | — |
| 2002-03-12 | $14.87 | $24.73 | 10,816 | — | — |
| 2002-03-11 | $14.82 | $24.64 | 21,829 | — | — |
| 2002-03-08 | $14.64 | $24.34 | 9,046 | — | — |
| 2002-03-07 | $14.62 | $24.30 | 25,959 | — | — |
| 2002-03-06 | $14.76 | $24.53 | 4,916 | — | — |
| 2002-03-05 | $14.57 | $24.22 | 8,260 | — | — |
| 2002-03-04 | $14.65 | $24.35 | 21,632 | — | — |
| 2002-03-01 | $14.70 | $24.44 | 4,523 | — | — |
| 2002-02-28 | $14.56 | $24.20 | 26,942 | — | — |
| 2002-02-27 | $14.85 | $24.69 | 4,720 | — | — |
| 2002-02-26 | $14.90 | $24.57 | 3,736 | — | — |
| 2002-02-25 | $14.87 | $24.53 | 16,126 | — | — |
| 2002-02-22 | $15.18 | $25.03 | 23,992 | — | — |
| 2002-02-21 | $15.03 | $24.78 | 4,130 | — | — |
| 2002-02-20 | $15.18 | $25.03 | 11,603 | — | — |
| 2002-02-19 | $14.95 | $24.67 | 13,176 | — | — |
| 2002-02-15 | $15.00 | $24.74 | 12,193 | — | — |
| 2002-02-14 | $14.81 | $24.43 | 7,866 | — | — |
| 2002-02-13 | $14.87 | $24.53 | 3,540 | — | — |
| 2002-02-12 | $14.79 | $24.40 | 15,536 | — | — |
| 2002-02-11 | $14.85 | $24.49 | 14,553 | — | — |
| 2002-02-08 | $14.65 | $24.17 | 21,632 | — | — |
| 2002-02-07 | $14.47 | $23.86 | 34,808 | — | — |
| 2002-02-06 | $14.74 | $24.30 | 8,063 | — | — |
| 2002-02-05 | $14.94 | $24.65 | 11,603 | — | — |
| 2002-02-04 | $14.98 | $24.70 | 14,356 | — | — |
| 2002-02-01 | $15.17 | $25.02 | 19,862 | — | — |
| 2002-01-31 | $15.14 | $24.97 | 17,109 | — | — |
| 2002-01-30 | $14.86 | $24.51 | 14,159 | — | — |
| 2002-01-29 | $15.05 | $24.82 | 34,218 | — | — |
| 2002-01-28 | $15.15 | $24.99 | 13,373 | — | — |
| 2002-01-25 | $15.15 | $24.99 | 33,235 | — | — |
| 2002-01-24 | $15.00 | $24.73 | 23,599 | — | — |
| 2002-01-23 | $14.76 | $24.35 | 8,850 | — | — |
| 2002-01-22 | $14.49 | $23.90 | 33,825 | — | — |
| 2002-01-18 | $14.72 | $24.28 | 6,096 | — | — |
| 2002-01-17 | $14.68 | $24.20 | 8,260 | — | — |
| 2002-01-16 | $14.38 | $23.71 | 6,883 | — | — |
| 2002-01-15 | $14.42 | $23.78 | 20,649 | — | — |
| 2002-01-14 | $14.34 | $23.66 | 23,992 | — | — |
| 2002-01-11 | $14.75 | $24.32 | 14,749 | — | — |
| 2002-01-10 | $14.50 | $23.92 | 13,766 | — | — |
| 2002-01-09 | $14.49 | $23.90 | 19,272 | — | — |
| 2002-01-08 | $14.65 | $24.17 | 10,423 | — | — |
| 2002-01-07 | $14.87 | $24.53 | 19,076 | — | — |
| 2002-01-04 | $15.05 | $24.82 | 16,519 | — | — |
| 2002-01-03 | $15.28 | $25.19 | 43,265 | — | — |
| 2002-01-02 | $15.10 | $24.91 | 30,875 | — | — |