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
- 1997-10-08 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 | $16.13 | $19.33 | 16,050 | — | — |
| 2002-12-30 | $16.61 | $19.90 | 3,300 | — | — |
| 2002-12-27 | $16.90 | $20.25 | 12,300 | — | — |
| 2002-12-26 | $17.37 | $20.80 | 600 | — | — |
| 2002-12-24 | $17.27 | $20.69 | 1,200 | — | — |
| 2002-12-23 | $17.33 | $20.76 | 5,100 | — | — |
| 2002-12-20 | $17.27 | $20.68 | 11,850 | — | — |
| 2002-12-19 | $17.20 | $20.60 | 4,500 | — | — |
| 2002-12-18 | $17.10 | $20.49 | 300 | — | — |
| 2002-12-17 | $17.13 | $20.52 | 3,450 | — | — |
| 2002-12-16 | $17.27 | $20.68 | 5,550 | — | — |
| 2002-12-13 | $16.90 | $20.25 | 1,500 | — | — |
| 2002-12-12 | $16.87 | $20.21 | 9,750 | — | — |
| 2002-12-11 | $16.63 | $19.93 | 4,500 | — | — |
| 2002-12-10 | $16.77 | $20.09 | 3,750 | — | — |
| 2002-12-09 | $16.43 | $19.69 | 5,250 | — | — |
| 2002-12-06 | $16.47 | $19.73 | 300 | — | — |
| 2002-12-05 | $16.33 | $19.57 | 5,700 | — | — |
| 2002-12-04 | $16.37 | $19.61 | 2,400 | — | — |
| 2002-12-03 | $16.33 | $19.57 | 3,900 | — | — |
| 2002-12-02 | $16.67 | $19.97 | 2,550 | — | — |
| 2002-11-29 | $17.03 | $20.41 | 3,300 | — | — |
| 2002-11-27 | $17.20 | $20.60 | 6,750 | — | — |
| 2002-11-26 | $16.52 | $19.79 | 3,300 | — | — |
| 2002-11-25 | $16.53 | $19.81 | 1,800 | — | — |
| 2002-11-22 | $16.41 | $19.65 | 7,200 | — | — |
| 2002-11-21 | $16.57 | $19.85 | 2,100 | — | — |
| 2002-11-20 | $16.50 | $19.77 | 5,400 | — | — |
| 2002-11-19 | $16.50 | $19.77 | 600 | — | — |
| 2002-11-18 | $16.57 | $19.85 | 5,250 | — | — |
| 2002-11-15 | $16.63 | $19.93 | 2,400 | — | — |
| 2002-11-14 | $16.40 | $19.65 | 9,150 | — | — |
| 2002-11-13 | $16.57 | $19.85 | 3,150 | — | — |
| 2002-11-12 | $16.66 | $19.96 | 6,150 | — | — |
| 2002-11-11 | $16.17 | $19.37 | 6,300 | — | — |
| 2002-11-08 | $16.35 | $19.58 | 3,450 | — | — |
| 2002-11-07 | $16.62 | $19.91 | 3,150 | — | — |
| 2002-11-06 | $16.90 | $20.25 | 13,650 | — | — |
| 2002-11-05 | $16.82 | $20.15 | 3,750 | — | — |
| 2002-11-04 | $17.00 | $20.37 | 4,500 | — | — |
| 2002-11-01 | $16.93 | $20.29 | 7,050 | — | — |
| 2002-10-31 | $16.60 | $19.89 | 7,200 | — | — |
| 2002-10-30 | $16.60 | $19.89 | 5,550 | — | — |
| 2002-10-29 | $16.57 | $19.85 | 2,700 | — | — |
| 2002-10-28 | $16.33 | $19.57 | 9,900 | — | — |
| 2002-10-25 | $16.60 | $19.89 | 7,200 | — | — |
| 2002-10-24 | $15.53 | $18.61 | 3,450 | — | — |
| 2002-10-23 | $15.47 | $18.53 | 8,550 | — | — |
| 2002-10-22 | $15.07 | $18.05 | 3,000 | — | — |
| 2002-10-21 | $15.20 | $18.21 | 3,750 | — | — |
| 2002-10-18 | $15.47 | $18.53 | 4,800 | — | — |
| 2002-10-17 | $15.73 | $18.85 | 6,450 | — | — |
| 2002-10-16 | $15.22 | $18.23 | 6,600 | — | — |
| 2002-10-15 | $15.83 | $18.97 | 6,450 | — | — |
| 2002-10-14 | $15.70 | $18.81 | 2,250 | — | — |
| 2002-10-11 | $15.80 | $18.93 | 3,750 | — | — |
| 2002-10-10 | $14.93 | $17.89 | 6,900 | — | — |
| 2002-10-09 | $15.06 | $17.91 | 13,050 | — | — |
| 2002-10-08 | $15.99 | $19.01 | 1,050 | — | — |
| 2002-10-07 | $15.83 | $18.82 | 5,550 | — | — |
| 2002-10-04 | $16.27 | $19.34 | 14,400 | — | — |
| 2002-10-03 | $17.47 | $20.77 | 6,150 | — | — |
| 2002-10-02 | $17.53 | $20.85 | 4,050 | — | — |
| 2002-10-01 | $17.90 | $21.28 | 7,950 | — | — |
| 2002-09-30 | $17.33 | $20.61 | 2,550 | — | — |
| 2002-09-27 | $17.11 | $20.34 | 5,850 | — | — |
| 2002-09-26 | $17.83 | $21.20 | 7,650 | — | — |
| 2002-09-25 | $17.01 | $20.23 | 8,400 | — | — |
| 2002-09-24 | $15.97 | $18.99 | 8,100 | — | — |
| 2002-09-23 | $15.27 | $18.15 | 12,450 | — | — |
| 2002-09-20 | $15.40 | $18.31 | 17,100 | — | — |
| 2002-09-19 | $15.63 | $18.59 | 32,100 | — | — |
| 2002-09-18 | $15.93 | $18.94 | 2,550 | — | — |
| 2002-09-17 | $15.90 | $18.90 | 22,350 | — | — |
| 2002-09-16 | $16.13 | $19.18 | 3,300 | — | — |
| 2002-09-13 | $16.33 | $19.42 | 5,550 | — | — |
| 2002-09-12 | $15.83 | $18.82 | 3,600 | — | — |
| 2002-09-11 | $16.27 | $19.35 | 2,700 | — | — |
| 2002-09-10 | $16.60 | $19.74 | 5,100 | — | — |
| 2002-09-09 | $16.83 | $20.01 | 16,650 | — | — |
| 2002-09-06 | $16.87 | $20.05 | 15,750 | — | — |
| 2002-09-05 | $16.27 | $19.34 | 7,050 | — | — |
| 2002-09-04 | $16.50 | $19.62 | 4,950 | — | — |
| 2002-09-03 | $16.03 | $19.06 | 10,200 | — | — |
| 2002-08-30 | $16.50 | $19.62 | 7,500 | — | — |
| 2002-08-29 | $16.67 | $19.82 | 20,850 | — | — |
| 2002-08-28 | $16.08 | $19.12 | 9,300 | — | — |
| 2002-08-27 | $16.27 | $19.34 | 8,850 | — | — |
| 2002-08-26 | $16.67 | $19.82 | 9,000 | — | — |
| 2002-08-23 | $16.40 | $19.50 | 4,200 | — | — |
| 2002-08-22 | $16.80 | $19.97 | 4,800 | — | — |
| 2002-08-21 | $16.73 | $19.89 | 17,100 | — | — |
| 2002-08-20 | $16.27 | $19.34 | 4,200 | — | — |
| 2002-08-19 | $16.63 | $19.78 | 8,100 | — | — |
| 2002-08-16 | $16.65 | $19.80 | 6,900 | — | — |
| 2002-08-15 | $16.67 | $19.82 | 15,150 | — | — |
| 2002-08-14 | $16.63 | $19.77 | 6,750 | — | — |
| 2002-08-13 | $15.83 | $18.82 | 11,100 | — | — |
| 2002-08-12 | $15.73 | $18.71 | 3,450 | — | — |
| 2002-08-09 | $15.20 | $18.07 | 17,400 | — | — |
| 2002-08-08 | $15.13 | $17.99 | 20,550 | — | — |
| 2002-08-07 | $15.07 | $17.91 | 9,750 | — | — |
| 2002-08-06 | $15.30 | $18.19 | 8,850 | — | — |
| 2002-08-05 | $15.23 | $18.11 | 7,950 | — | — |
| 2002-08-02 | $15.46 | $18.38 | 5,850 | — | — |
| 2002-08-01 | $15.70 | $18.67 | 15,150 | — | — |
| 2002-07-31 | $16.17 | $19.22 | 6,450 | — | — |
| 2002-07-30 | $16.57 | $19.70 | 10,050 | — | — |
| 2002-07-29 | $16.70 | $19.86 | 11,250 | — | — |
| 2002-07-26 | $16.73 | $19.89 | 6,600 | — | — |
| 2002-07-25 | $16.63 | $19.78 | 11,400 | — | — |
| 2002-07-24 | $16.33 | $19.42 | 42,450 | — | — |
| 2002-07-23 | $16.25 | $19.32 | 23,550 | — | — |
| 2002-07-22 | $16.82 | $20.00 | 14,700 | — | — |
| 2002-07-19 | $16.97 | $20.18 | 33,300 | — | — |
| 2002-07-18 | $17.33 | $20.61 | 16,200 | — | — |
| 2002-07-17 | $17.93 | $21.32 | 18,600 | — | — |
| 2002-07-16 | $17.67 | $21.00 | 9,600 | — | — |
| 2002-07-15 | $17.53 | $20.85 | 14,100 | — | — |
| 2002-07-12 | $17.83 | $21.20 | 2,100 | — | — |
| 2002-07-11 | $18.09 | $21.51 | 16,950 | — | — |
| 2002-07-10 | $18.00 | $21.27 | 14,400 | — | — |
| 2002-07-09 | $18.23 | $21.54 | 14,700 | — | — |
| 2002-07-08 | $18.30 | $21.62 | 9,150 | — | — |
| 2002-07-05 | $18.43 | $21.77 | 2,400 | — | — |
| 2002-07-03 | $18.58 | $21.95 | 7,800 | — | — |
| 2002-07-02 | $18.33 | $21.66 | 22,650 | — | — |
| 2002-07-01 | $18.37 | $21.70 | 33,750 | — | — |
| 2002-06-28 | $18.57 | $21.94 | 264,000 | — | — |
| 2002-06-27 | $18.60 | $21.98 | 57,900 | — | — |
| 2002-06-26 | $18.00 | $21.27 | 16,200 | — | — |
| 2002-06-25 | $18.00 | $21.27 | 22,350 | — | — |
| 2002-06-24 | $18.63 | $22.01 | 38,700 | — | — |
| 2002-06-21 | $17.90 | $21.15 | 36,450 | — | — |
| 2002-06-20 | $17.28 | $20.42 | 8,400 | — | — |
| 2002-06-19 | $17.27 | $20.40 | 9,450 | — | — |
| 2002-06-18 | $17.20 | $20.32 | 13,950 | — | — |
| 2002-06-17 | $16.93 | $20.01 | 23,850 | — | — |
| 2002-06-14 | $16.33 | $19.30 | 9,450 | — | — |
| 2002-06-13 | $16.90 | $19.97 | 14,850 | — | — |
| 2002-06-12 | $16.67 | $19.69 | 10,950 | — | — |
| 2002-06-11 | $16.60 | $19.61 | 8,100 | — | — |
| 2002-06-10 | $15.83 | $18.71 | 2,400 | — | — |
| 2002-06-07 | $15.90 | $18.79 | 5,250 | — | — |
| 2002-06-06 | $16.03 | $18.94 | 5,100 | — | — |
| 2002-06-05 | $16.53 | $19.53 | 2,400 | — | — |
| 2002-06-04 | $16.41 | $19.39 | 5,100 | — | — |
| 2002-06-03 | $16.66 | $19.68 | 13,800 | — | — |
| 2002-05-31 | $17.00 | $20.08 | 11,250 | — | — |
| 2002-05-30 | $17.13 | $20.24 | 10,950 | — | — |
| 2002-05-29 | $17.33 | $20.48 | 17,250 | — | — |
| 2002-05-28 | $17.17 | $20.28 | 35,850 | — | — |
| 2002-05-24 | $16.40 | $19.38 | 4,050 | — | — |
| 2002-05-23 | $16.70 | $19.73 | 35,100 | — | — |
| 2002-05-22 | $16.67 | $19.69 | 21,900 | — | — |
| 2002-05-21 | $16.80 | $19.85 | 24,450 | — | — |
| 2002-05-20 | $16.57 | $19.57 | 2,250 | — | — |
| 2002-05-17 | $16.57 | $19.57 | 3,000 | — | — |
| 2002-05-16 | $16.83 | $19.89 | 17,100 | — | — |
| 2002-05-15 | $16.10 | $19.02 | 9,000 | — | — |
| 2002-05-14 | $16.10 | $19.02 | 12,300 | — | — |
| 2002-05-13 | $16.01 | $18.92 | 22,950 | — | — |
| 2002-05-10 | $15.77 | $18.64 | 7,650 | — | — |
| 2002-05-09 | $15.93 | $18.82 | 18,300 | — | — |
| 2002-05-08 | $16.00 | $18.90 | 5,550 | — | — |
| 2002-05-07 | $15.97 | $18.87 | 18,000 | — | — |
| 2002-05-06 | $16.21 | $19.15 | 11,400 | — | — |
| 2002-05-03 | $16.33 | $19.30 | 5,550 | — | — |
| 2002-05-02 | $16.59 | $19.60 | 10,650 | — | — |
| 2002-05-01 | $16.37 | $19.34 | 12,450 | — | — |
| 2002-04-30 | $16.49 | $19.48 | 11,250 | — | — |
| 2002-04-29 | $16.66 | $19.68 | 11,100 | — | — |
| 2002-04-26 | $17.00 | $20.08 | 10,200 | — | — |
| 2002-04-25 | $17.13 | $20.24 | 8,100 | — | — |
| 2002-04-24 | $17.27 | $20.40 | 9,000 | — | — |
| 2002-04-23 | $16.63 | $19.65 | 11,700 | — | — |
| 2002-04-22 | $16.65 | $19.68 | 6,450 | — | — |
| 2002-04-19 | $16.50 | $19.49 | 10,500 | — | — |
| 2002-04-18 | $16.65 | $19.68 | 19,500 | — | — |
| 2002-04-17 | $16.50 | $19.49 | 15,000 | — | — |
| 2002-04-16 | $16.47 | $19.45 | 28,350 | — | — |
| 2002-04-15 | $16.37 | $19.34 | 8,250 | — | — |
| 2002-04-12 | $16.27 | $19.22 | 21,450 | — | — |
| 2002-04-11 | $16.37 | $19.34 | 22,200 | — | — |
| 2002-04-10 | $16.67 | $19.56 | 25,650 | — | — |
| 2002-04-09 | $16.43 | $19.28 | 18,000 | — | — |
| 2002-04-08 | $16.33 | $19.17 | 7,650 | — | — |
| 2002-04-05 | $16.33 | $19.17 | 4,050 | — | — |
| 2002-04-04 | $16.13 | $18.93 | 6,300 | — | — |
| 2002-04-03 | $16.00 | $18.77 | 12,000 | — | — |
| 2002-04-02 | $15.87 | $18.62 | 12,000 | — | — |
| 2002-04-01 | $15.84 | $18.59 | 15,450 | — | — |
| 2002-03-28 | $15.67 | $18.38 | 17,250 | — | — |
| 2002-03-27 | $15.19 | $17.82 | 6,150 | — | — |
| 2002-03-26 | $15.00 | $17.60 | 4,200 | — | — |
| 2002-03-25 | $14.93 | $17.52 | 4,950 | — | — |
| 2002-03-22 | $15.17 | $17.80 | 2,550 | — | — |
| 2002-03-21 | $15.17 | $17.80 | 15,900 | — | — |
| 2002-03-20 | $15.17 | $17.80 | 18,600 | — | — |
| 2002-03-19 | $15.23 | $17.88 | 25,050 | — | — |
| 2002-03-18 | $15.33 | $17.99 | 17,700 | — | — |
| 2002-03-15 | $15.13 | $17.76 | 41,250 | — | — |
| 2002-03-14 | $15.13 | $17.76 | 64,200 | — | — |
| 2002-03-13 | $14.67 | $17.21 | 35,400 | — | — |
| 2002-03-12 | $13.93 | $16.35 | 11,550 | — | — |
| 2002-03-11 | $13.13 | $15.41 | 6,000 | — | — |
| 2002-03-08 | $13.13 | $15.41 | 5,250 | — | — |
| 2002-03-07 | $13.30 | $15.61 | 22,350 | — | — |
| 2002-03-06 | $13.00 | $15.25 | 22,200 | — | — |
| 2002-03-05 | $13.33 | $15.65 | 5,850 | — | — |
| 2002-03-04 | $13.17 | $15.45 | 0 | — | — |
| 2002-03-01 | $13.17 | $15.45 | 2,550 | — | — |
| 2002-02-28 | $13.00 | $15.25 | 23,550 | — | — |
| 2002-02-27 | $12.83 | $15.06 | 1,950 | — | — |
| 2002-02-26 | $12.80 | $15.02 | 1,200 | — | — |
| 2002-02-25 | $12.70 | $14.90 | 4,500 | — | — |
| 2002-02-22 | $12.67 | $14.86 | 12,000 | — | — |
| 2002-02-21 | $12.60 | $14.79 | 5,100 | — | — |
| 2002-02-20 | $12.33 | $14.47 | 5,850 | — | — |
| 2002-02-19 | $12.33 | $14.47 | 17,100 | — | — |
| 2002-02-15 | $12.57 | $14.75 | 4,800 | — | — |
| 2002-02-14 | $12.63 | $14.82 | 6,000 | — | — |
| 2002-02-13 | $12.63 | $14.82 | 11,100 | — | — |
| 2002-02-12 | $12.50 | $14.67 | 9,900 | — | — |
| 2002-02-11 | $12.47 | $14.64 | 8,400 | — | — |
| 2002-02-08 | $12.40 | $14.55 | 17,250 | — | — |
| 2002-02-07 | $12.40 | $14.55 | 3,750 | — | — |
| 2002-02-06 | $12.30 | $14.43 | 11,250 | — | — |
| 2002-02-05 | $12.13 | $14.23 | 9,150 | — | — |
| 2002-02-04 | $12.27 | $14.40 | 3,600 | — | — |
| 2002-02-01 | $12.27 | $14.39 | 750 | — | — |
| 2002-01-31 | $12.13 | $14.24 | 1,650 | — | — |
| 2002-01-30 | $12.20 | $14.32 | 8,850 | — | — |
| 2002-01-29 | $12.14 | $14.25 | 2,400 | — | — |
| 2002-01-28 | $12.13 | $14.24 | 0 | — | — |
| 2002-01-25 | $12.13 | $14.24 | 7,350 | — | — |
| 2002-01-24 | $12.17 | $14.28 | 5,700 | — | — |
| 2002-01-23 | $12.23 | $14.35 | 1,950 | — | — |
| 2002-01-22 | $12.17 | $14.28 | 2,250 | — | — |
| 2002-01-18 | $12.27 | $14.39 | 4,500 | — | — |
| 2002-01-17 | $12.13 | $14.24 | 900 | — | — |
| 2002-01-16 | $12.23 | $14.35 | 0 | — | — |
| 2002-01-15 | $12.23 | $14.35 | 900 | — | — |
| 2002-01-14 | $12.43 | $14.59 | 2,250 | — | — |
| 2002-01-11 | $12.47 | $14.63 | 900 | — | — |
| 2002-01-10 | $12.47 | $14.50 | 1,050 | — | — |
| 2002-01-09 | $12.60 | $14.65 | 2,250 | — | — |
| 2002-01-08 | $12.63 | $14.69 | 1,050 | — | — |
| 2002-01-07 | $12.65 | $14.71 | 5,100 | — | — |
| 2002-01-04 | $12.40 | $14.42 | 6,300 | — | — |
| 2002-01-03 | $12.13 | $14.11 | 1,950 | — | — |
| 2002-01-02 | $12.33 | $14.34 | 10,200 | — | — |