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
- 1993-10-06 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 | $18.17 | $21.35 | 12,150 | — | — |
| 2002-12-30 | $18.22 | $21.41 | 4,200 | — | — |
| 2002-12-27 | $18.83 | $22.12 | 3,900 | — | — |
| 2002-12-26 | $18.96 | $22.28 | 1,200 | — | — |
| 2002-12-24 | $19.13 | $22.49 | 2,250 | — | — |
| 2002-12-23 | $19.23 | $22.59 | 7,650 | — | — |
| 2002-12-20 | $19.07 | $22.41 | 19,650 | — | — |
| 2002-12-19 | $18.93 | $22.24 | 6,750 | — | — |
| 2002-12-18 | $18.93 | $22.25 | 2,550 | — | — |
| 2002-12-17 | $19.12 | $22.47 | 2,100 | — | — |
| 2002-12-16 | $19.13 | $22.48 | 1,800 | — | — |
| 2002-12-13 | $19.07 | $22.41 | 5,700 | — | — |
| 2002-12-12 | $19.50 | $22.92 | 3,600 | — | — |
| 2002-12-11 | $19.33 | $22.71 | 1,200 | — | — |
| 2002-12-10 | $19.15 | $22.51 | 7,800 | — | — |
| 2002-12-09 | $19.21 | $22.57 | 4,050 | — | — |
| 2002-12-06 | $19.33 | $22.71 | 1,200 | — | — |
| 2002-12-05 | $19.24 | $22.61 | 5,100 | — | — |
| 2002-12-04 | $19.16 | $22.52 | 3,300 | — | — |
| 2002-12-03 | $19.03 | $22.36 | 3,150 | — | — |
| 2002-12-02 | $19.09 | $22.44 | 4,350 | — | — |
| 2002-11-29 | $19.45 | $22.85 | 6,450 | — | — |
| 2002-11-27 | $19.31 | $22.70 | 8,100 | — | — |
| 2002-11-26 | $18.87 | $22.17 | 11,100 | — | — |
| 2002-11-25 | $19.27 | $22.64 | 14,700 | — | — |
| 2002-11-22 | $19.17 | $22.52 | 13,200 | — | — |
| 2002-11-21 | $18.77 | $22.05 | 12,300 | — | — |
| 2002-11-20 | $18.37 | $21.58 | 13,800 | — | — |
| 2002-11-19 | $17.93 | $21.07 | 8,250 | — | — |
| 2002-11-18 | $17.82 | $20.94 | 10,350 | — | — |
| 2002-11-15 | $18.10 | $21.27 | 13,950 | — | — |
| 2002-11-14 | $17.87 | $21.00 | 13,500 | — | — |
| 2002-11-13 | $17.63 | $20.71 | 9,900 | — | — |
| 2002-11-12 | $17.31 | $20.34 | 4,950 | — | — |
| 2002-11-11 | $17.24 | $20.26 | 2,700 | — | — |
| 2002-11-08 | $17.37 | $20.42 | 750 | — | — |
| 2002-11-07 | $17.35 | $20.39 | 6,000 | — | — |
| 2002-11-06 | $17.63 | $20.72 | 5,850 | — | — |
| 2002-11-05 | $17.65 | $20.75 | 1,950 | — | — |
| 2002-11-04 | $17.73 | $20.83 | 12,450 | — | — |
| 2002-11-01 | $17.75 | $20.86 | 8,850 | — | — |
| 2002-10-31 | $16.94 | $19.91 | 7,050 | — | — |
| 2002-10-30 | $16.67 | $19.59 | 4,950 | — | — |
| 2002-10-29 | $16.50 | $19.39 | 3,600 | — | — |
| 2002-10-28 | $16.40 | $19.27 | 1,200 | — | — |
| 2002-10-25 | $16.29 | $19.14 | 4,950 | — | — |
| 2002-10-24 | $15.77 | $18.53 | 4,500 | — | — |
| 2002-10-23 | $15.92 | $18.71 | 3,900 | — | — |
| 2002-10-22 | $15.57 | $18.30 | 750 | — | — |
| 2002-10-21 | $15.91 | $18.70 | 150 | — | — |
| 2002-10-18 | $15.64 | $18.38 | 4,800 | — | — |
| 2002-10-17 | $15.83 | $18.60 | 3,450 | — | — |
| 2002-10-16 | $15.28 | $17.96 | 5,100 | — | — |
| 2002-10-15 | $15.71 | $18.47 | 4,350 | — | — |
| 2002-10-14 | $14.83 | $17.43 | 6,450 | — | — |
| 2002-10-11 | $15.70 | $18.45 | 4,200 | — | — |
| 2002-10-10 | $15.56 | $18.29 | 4,050 | — | — |
| 2002-10-09 | $15.41 | $17.89 | 4,650 | — | — |
| 2002-10-08 | $15.99 | $18.57 | 3,600 | — | — |
| 2002-10-07 | $15.99 | $18.57 | 15,000 | — | — |
| 2002-10-04 | $16.53 | $19.20 | 2,100 | — | — |
| 2002-10-03 | $16.83 | $19.54 | 2,250 | — | — |
| 2002-10-02 | $16.93 | $19.67 | 4,350 | — | — |
| 2002-10-01 | $16.83 | $19.55 | 13,350 | — | — |
| 2002-09-30 | $16.62 | $19.30 | 4,950 | — | — |
| 2002-09-27 | $16.46 | $19.12 | 4,350 | — | — |
| 2002-09-26 | $16.45 | $19.10 | 8,700 | — | — |
| 2002-09-25 | $15.99 | $18.58 | 9,000 | — | — |
| 2002-09-24 | $15.52 | $18.03 | 12,750 | — | — |
| 2002-09-23 | $15.27 | $17.73 | 16,200 | — | — |
| 2002-09-20 | $15.15 | $17.60 | 40,350 | — | — |
| 2002-09-19 | $15.20 | $17.65 | 7,200 | — | — |
| 2002-09-18 | $15.33 | $17.81 | 2,550 | — | — |
| 2002-09-17 | $15.51 | $18.01 | 5,100 | — | — |
| 2002-09-16 | $15.33 | $17.81 | 1,500 | — | — |
| 2002-09-13 | $15.49 | $17.99 | 5,100 | — | — |
| 2002-09-12 | $15.92 | $18.49 | 4,050 | — | — |
| 2002-09-11 | $16.00 | $18.58 | 2,850 | — | — |
| 2002-09-10 | $16.13 | $18.74 | 2,700 | — | — |
| 2002-09-09 | $16.23 | $18.85 | 6,750 | — | — |
| 2002-09-06 | $16.16 | $18.77 | 9,000 | — | — |
| 2002-09-05 | $15.73 | $18.27 | 3,150 | — | — |
| 2002-09-04 | $16.17 | $18.78 | 7,650 | — | — |
| 2002-09-03 | $16.34 | $18.98 | 13,800 | — | — |
| 2002-08-30 | $17.26 | $20.05 | 4,350 | — | — |
| 2002-08-29 | $18.00 | $20.91 | 3,450 | — | — |
| 2002-08-28 | $18.05 | $20.97 | 6,150 | — | — |
| 2002-08-27 | $18.33 | $21.29 | 9,300 | — | — |
| 2002-08-26 | $18.59 | $21.59 | 3,150 | — | — |
| 2002-08-23 | $18.29 | $21.24 | 2,100 | — | — |
| 2002-08-22 | $18.67 | $21.68 | 2,250 | — | — |
| 2002-08-21 | $18.63 | $21.64 | 1,950 | — | — |
| 2002-08-20 | $18.57 | $21.56 | 3,900 | — | — |
| 2002-08-19 | $18.63 | $21.63 | 9,000 | — | — |
| 2002-08-16 | $18.33 | $21.29 | 750 | — | — |
| 2002-08-15 | $18.29 | $21.25 | 10,200 | — | — |
| 2002-08-14 | $18.10 | $21.02 | 7,500 | — | — |
| 2002-08-13 | $17.52 | $20.35 | 9,000 | — | — |
| 2002-08-12 | $17.87 | $20.76 | 17,250 | — | — |
| 2002-08-09 | $17.81 | $20.68 | 5,250 | — | — |
| 2002-08-08 | $17.99 | $20.90 | 4,650 | — | — |
| 2002-08-07 | $17.49 | $20.32 | 10,650 | — | — |
| 2002-08-06 | $17.19 | $19.97 | 10,950 | — | — |
| 2002-08-05 | $17.45 | $20.26 | 5,700 | — | — |
| 2002-08-02 | $17.60 | $20.44 | 11,700 | — | — |
| 2002-08-01 | $17.73 | $20.59 | 2,250 | — | — |
| 2002-07-31 | $17.67 | $20.52 | 19,050 | — | — |
| 2002-07-30 | $18.50 | $21.49 | 22,650 | — | — |
| 2002-07-29 | $18.53 | $21.53 | 16,800 | — | — |
| 2002-07-26 | $18.40 | $21.37 | 12,900 | — | — |
| 2002-07-25 | $18.49 | $21.48 | 27,450 | — | — |
| 2002-07-24 | $18.27 | $21.22 | 21,450 | — | — |
| 2002-07-23 | $16.53 | $19.20 | 16,800 | — | — |
| 2002-07-22 | $17.11 | $19.87 | 14,700 | — | — |
| 2002-07-19 | $17.51 | $20.33 | 9,900 | — | — |
| 2002-07-18 | $17.83 | $20.71 | 6,750 | — | — |
| 2002-07-17 | $18.23 | $21.18 | 11,550 | — | — |
| 2002-07-16 | $17.96 | $20.86 | 13,050 | — | — |
| 2002-07-15 | $18.16 | $21.09 | 16,350 | — | — |
| 2002-07-12 | $18.11 | $21.03 | 11,550 | — | — |
| 2002-07-11 | $19.32 | $22.44 | 38,250 | — | — |
| 2002-07-10 | $18.49 | $21.48 | 15,300 | — | — |
| 2002-07-09 | $17.53 | $20.36 | 9,150 | — | — |
| 2002-07-08 | $17.83 | $20.71 | 15,600 | — | — |
| 2002-07-05 | $17.33 | $20.13 | 2,850 | — | — |
| 2002-07-03 | $17.50 | $20.33 | 49,500 | — | — |
| 2002-07-02 | $18.21 | $21.15 | 31,950 | — | — |
| 2002-07-01 | $18.33 | $21.29 | 49,050 | — | — |
| 2002-06-28 | $17.62 | $20.46 | 507,150 | — | — |
| 2002-06-27 | $17.00 | $19.74 | 51,900 | — | — |
| 2002-06-26 | $16.79 | $19.50 | 20,850 | — | — |
| 2002-06-25 | $16.83 | $19.55 | 22,650 | — | — |
| 2002-06-24 | $18.00 | $20.91 | 14,400 | — | — |
| 2002-06-21 | $16.93 | $19.67 | 15,450 | — | — |
| 2002-06-20 | $16.47 | $19.13 | 10,050 | — | — |
| 2002-06-19 | $16.64 | $19.33 | 12,450 | — | — |
| 2002-06-18 | $16.03 | $18.62 | 5,550 | — | — |
| 2002-06-17 | $15.87 | $18.43 | 18,900 | — | — |
| 2002-06-14 | $15.54 | $18.05 | 2,550 | — | — |
| 2002-06-13 | $15.06 | $17.49 | 7,800 | — | — |
| 2002-06-12 | $15.20 | $17.65 | 15,000 | — | — |
| 2002-06-11 | $15.50 | $18.00 | 2,550 | — | — |
| 2002-06-10 | $15.33 | $17.81 | 7,350 | — | — |
| 2002-06-07 | $15.33 | $17.81 | 10,950 | — | — |
| 2002-06-06 | $15.35 | $17.83 | 15,600 | — | — |
| 2002-06-05 | $15.81 | $18.37 | 1,350 | — | — |
| 2002-06-04 | $16.07 | $18.67 | 6,450 | — | — |
| 2002-06-03 | $16.67 | $19.36 | 5,400 | — | — |
| 2002-05-31 | $17.27 | $20.05 | 10,500 | — | — |
| 2002-05-30 | $17.73 | $20.60 | 90,450 | — | — |
| 2002-05-29 | $17.33 | $20.13 | 17,400 | — | — |
| 2002-05-28 | $17.20 | $19.98 | 7,200 | — | — |
| 2002-05-24 | $17.31 | $20.11 | 2,100 | — | — |
| 2002-05-23 | $17.33 | $20.12 | 7,800 | — | — |
| 2002-05-22 | $17.18 | $19.95 | 21,600 | — | — |
| 2002-05-21 | $17.00 | $19.74 | 5,100 | — | — |
| 2002-05-20 | $16.91 | $19.64 | 4,650 | — | — |
| 2002-05-17 | $16.81 | $19.53 | 10,800 | — | — |
| 2002-05-16 | $16.66 | $19.35 | 18,600 | — | — |
| 2002-05-15 | $16.53 | $19.20 | 11,100 | — | — |
| 2002-05-14 | $16.15 | $18.75 | 4,950 | — | — |
| 2002-05-13 | $16.67 | $19.36 | 1,950 | — | — |
| 2002-05-10 | $16.25 | $18.87 | 900 | — | — |
| 2002-05-09 | $16.67 | $19.36 | 5,100 | — | — |
| 2002-05-08 | $17.00 | $19.74 | 16,200 | — | — |
| 2002-05-07 | $16.41 | $19.06 | 22,050 | — | — |
| 2002-05-06 | $16.27 | $18.90 | 16,050 | — | — |
| 2002-05-03 | $16.39 | $19.04 | 5,850 | — | — |
| 2002-05-02 | $16.67 | $19.36 | 7,050 | — | — |
| 2002-05-01 | $15.83 | $18.39 | 7,050 | — | — |
| 2002-04-30 | $15.35 | $17.83 | 6,900 | — | — |
| 2002-04-29 | $16.00 | $18.58 | 5,550 | — | — |
| 2002-04-26 | $15.42 | $17.91 | 10,500 | — | — |
| 2002-04-25 | $16.09 | $18.69 | 7,800 | — | — |
| 2002-04-24 | $16.17 | $18.78 | 13,350 | — | — |
| 2002-04-23 | $15.99 | $18.58 | 4,950 | — | — |
| 2002-04-22 | $16.37 | $19.01 | 6,600 | — | — |
| 2002-04-19 | $16.60 | $19.28 | 9,450 | — | — |
| 2002-04-18 | $16.63 | $19.32 | 3,750 | — | — |
| 2002-04-17 | $16.33 | $18.97 | 11,250 | — | — |
| 2002-04-16 | $16.83 | $19.55 | 10,200 | — | — |
| 2002-04-15 | $17.00 | $19.74 | 36,150 | — | — |
| 2002-04-12 | $17.00 | $19.74 | 12,150 | — | — |
| 2002-04-11 | $16.67 | $19.36 | 17,700 | — | — |
| 2002-04-10 | $16.50 | $18.97 | 16,050 | — | — |
| 2002-04-09 | $15.67 | $18.01 | 16,650 | — | — |
| 2002-04-08 | $15.30 | $17.59 | 9,300 | — | — |
| 2002-04-05 | $15.33 | $17.63 | 15,150 | — | — |
| 2002-04-04 | $15.17 | $17.44 | 24,600 | — | — |
| 2002-04-03 | $14.90 | $17.13 | 22,950 | — | — |
| 2002-04-02 | $14.47 | $16.63 | 9,300 | — | — |
| 2002-04-01 | $14.33 | $16.48 | 35,250 | — | — |
| 2002-03-28 | $14.33 | $16.48 | 11,700 | — | — |
| 2002-03-27 | $14.31 | $16.45 | 16,800 | — | — |
| 2002-03-26 | $14.33 | $16.48 | 9,600 | — | — |
| 2002-03-25 | $14.50 | $16.67 | 8,100 | — | — |
| 2002-03-22 | $14.00 | $16.10 | 1,200 | — | — |
| 2002-03-21 | $14.00 | $16.10 | 4,200 | — | — |
| 2002-03-20 | $14.03 | $16.13 | 11,550 | — | — |
| 2002-03-19 | $14.00 | $16.10 | 5,100 | — | — |
| 2002-03-18 | $13.67 | $15.71 | 21,150 | — | — |
| 2002-03-15 | $14.00 | $16.10 | 450 | — | — |
| 2002-03-14 | $13.87 | $15.94 | 1,950 | — | — |
| 2002-03-13 | $13.67 | $15.71 | 2,400 | — | — |
| 2002-03-12 | $13.83 | $15.90 | 2,400 | — | — |
| 2002-03-11 | $13.63 | $15.67 | 6,900 | — | — |
| 2002-03-08 | $13.37 | $15.37 | 1,200 | — | — |
| 2002-03-07 | $13.67 | $15.71 | 6,300 | — | — |
| 2002-03-06 | $13.83 | $15.90 | 14,550 | — | — |
| 2002-03-05 | $13.53 | $15.56 | 4,950 | — | — |
| 2002-03-04 | $13.53 | $15.56 | 1,650 | — | — |
| 2002-03-01 | $13.73 | $15.79 | 300 | — | — |
| 2002-02-28 | $13.82 | $15.89 | 1,800 | — | — |
| 2002-02-27 | $13.57 | $15.60 | 2,850 | — | — |
| 2002-02-26 | $13.53 | $15.56 | 3,000 | — | — |
| 2002-02-25 | $13.83 | $15.90 | 3,000 | — | — |
| 2002-02-22 | $13.83 | $15.90 | 2,700 | — | — |
| 2002-02-21 | $13.60 | $15.64 | 1,200 | — | — |
| 2002-02-20 | $13.53 | $15.56 | 6,150 | — | — |
| 2002-02-19 | $13.67 | $15.71 | 18,750 | — | — |
| 2002-02-15 | $13.75 | $15.80 | 5,400 | — | — |
| 2002-02-14 | $13.75 | $15.80 | 3,600 | — | — |
| 2002-02-13 | $13.43 | $15.44 | 3,300 | — | — |
| 2002-02-12 | $13.67 | $15.71 | 2,550 | — | — |
| 2002-02-11 | $13.43 | $15.44 | 7,350 | — | — |
| 2002-02-08 | $13.50 | $15.52 | 5,250 | — | — |
| 2002-02-07 | $13.67 | $15.71 | 6,600 | — | — |
| 2002-02-06 | $13.51 | $15.53 | 150 | — | — |
| 2002-02-05 | $13.47 | $15.48 | 8,850 | — | — |
| 2002-02-04 | $13.50 | $15.52 | 9,150 | — | — |
| 2002-02-01 | $13.01 | $14.95 | 7,200 | — | — |
| 2002-01-31 | $13.20 | $15.18 | 9,900 | — | — |
| 2002-01-30 | $13.33 | $15.33 | 9,450 | — | — |
| 2002-01-29 | $13.17 | $15.14 | 7,950 | — | — |
| 2002-01-28 | $13.18 | $15.15 | 14,850 | — | — |
| 2002-01-25 | $13.04 | $14.99 | 18,300 | — | — |
| 2002-01-24 | $12.83 | $14.75 | 7,350 | — | — |
| 2002-01-23 | $12.67 | $14.56 | 5,100 | — | — |
| 2002-01-22 | $12.55 | $14.43 | 15,150 | — | — |
| 2002-01-18 | $12.41 | $14.27 | 7,500 | — | — |
| 2002-01-17 | $12.17 | $13.99 | 13,350 | — | — |
| 2002-01-16 | $12.13 | $13.95 | 39,150 | — | — |
| 2002-01-15 | $11.85 | $13.63 | 13,350 | — | — |
| 2002-01-14 | $11.57 | $13.30 | 16,200 | — | — |
| 2002-01-11 | $11.50 | $13.22 | 900 | — | — |
| 2002-01-10 | $11.50 | $13.22 | 6,600 | — | — |
| 2002-01-09 | $11.53 | $13.26 | 5,250 | — | — |
| 2002-01-08 | $11.79 | $13.55 | 19,650 | — | — |
| 2002-01-07 | $11.17 | $12.84 | 5,250 | — | — |
| 2002-01-04 | $11.10 | $12.76 | 1,500 | — | — |
| 2002-01-03 | $10.90 | $12.53 | 9,600 | — | — |
| 2002-01-02 | $10.67 | $12.26 | 4,200 | — | — |