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 | $17.14 | $23.94 | 249,372 | — | — |
| 2002-12-30 | $17.05 | $23.81 | 215,679 | — | — |
| 2002-12-27 | $16.77 | $23.42 | 130,645 | — | — |
| 2002-12-26 | $17.04 | $23.79 | 100,161 | — | — |
| 2002-12-24 | $16.94 | $23.65 | 68,761 | — | — |
| 2002-12-23 | $17.07 | $23.84 | 113,684 | — | — |
| 2002-12-20 | $17.05 | $23.82 | 327,988 | — | — |
| 2002-12-19 | $16.68 | $23.29 | 233,557 | — | — |
| 2002-12-18 | $16.86 | $23.54 | 440,297 | — | — |
| 2002-12-17 | $17.17 | $23.98 | 388,726 | — | — |
| 2002-12-16 | $17.41 | $24.31 | 470,551 | — | — |
| 2002-12-13 | $17.28 | $24.13 | 148,064 | — | — |
| 2002-12-12 | $17.34 | $24.21 | 229,431 | — | — |
| 2002-12-11 | $17.41 | $24.31 | 266,333 | — | — |
| 2002-12-10 | $17.43 | $24.34 | 184,278 | — | — |
| 2002-12-09 | $17.22 | $24.04 | 188,862 | — | — |
| 2002-12-06 | $17.36 | $24.25 | 214,304 | — | — |
| 2002-12-05 | $17.15 | $23.95 | 229,889 | — | — |
| 2002-12-04 | $17.51 | $24.45 | 251,893 | — | — |
| 2002-12-03 | $17.56 | $24.52 | 357,326 | — | — |
| 2002-12-02 | $17.60 | $24.59 | 249,372 | — | — |
| 2002-11-29 | $17.45 | $24.37 | 157,920 | — | — |
| 2002-11-27 | $17.51 | $24.45 | 861,799 | — | — |
| 2002-11-26 | $17.20 | $24.03 | 1,459,099 | — | — |
| 2002-11-25 | $17.74 | $24.67 | 340,537 | — | — |
| 2002-11-22 | $17.65 | $24.55 | 296,495 | — | — |
| 2002-11-21 | $17.76 | $24.70 | 275,317 | — | — |
| 2002-11-20 | $17.31 | $24.07 | 207,932 | — | — |
| 2002-11-19 | $17.06 | $23.73 | 380,968 | — | — |
| 2002-11-18 | $16.97 | $23.60 | 265,931 | — | — |
| 2002-11-15 | $17.20 | $23.93 | 735,463 | — | — |
| 2002-11-14 | $16.97 | $23.61 | 206,729 | — | — |
| 2002-11-13 | $16.62 | $23.11 | 431,507 | — | — |
| 2002-11-12 | $16.47 | $22.91 | 400,461 | — | — |
| 2002-11-11 | $16.07 | $22.35 | 364,121 | — | — |
| 2002-11-08 | $16.41 | $22.82 | 490,228 | — | — |
| 2002-11-07 | $16.35 | $22.75 | 657,729 | — | — |
| 2002-11-06 | $16.75 | $23.29 | 781,911 | — | — |
| 2002-11-05 | $17.24 | $23.99 | 318,396 | — | — |
| 2002-11-04 | $17.31 | $24.07 | 393,001 | — | — |
| 2002-11-01 | $17.84 | $24.82 | 530,419 | — | — |
| 2002-10-31 | $17.28 | $24.04 | 335,242 | — | — |
| 2002-10-30 | $17.07 | $23.75 | 165,575 | — | — |
| 2002-10-29 | $16.95 | $23.58 | 244,031 | — | — |
| 2002-10-28 | $17.37 | $24.16 | 195,899 | — | — |
| 2002-10-25 | $17.42 | $24.23 | 433,913 | — | — |
| 2002-10-24 | $17.00 | $23.65 | 288,794 | — | — |
| 2002-10-23 | $17.26 | $24.00 | 200,471 | — | — |
| 2002-10-22 | $17.04 | $23.70 | 335,001 | — | — |
| 2002-10-21 | $17.31 | $24.08 | 383,856 | — | — |
| 2002-10-18 | $17.02 | $23.67 | 304,678 | — | — |
| 2002-10-17 | $17.05 | $23.72 | 299,143 | — | — |
| 2002-10-16 | $16.71 | $23.25 | 380,968 | — | — |
| 2002-10-15 | $16.62 | $23.12 | 463,274 | — | — |
| 2002-10-14 | $16.61 | $23.10 | 561,224 | — | — |
| 2002-10-11 | $16.20 | $22.53 | 806,458 | — | — |
| 2002-10-10 | $15.95 | $22.18 | 1,098,862 | — | — |
| 2002-10-09 | $14.44 | $20.09 | 399,499 | — | — |
| 2002-10-08 | $15.00 | $20.87 | 642,327 | — | — |
| 2002-10-07 | $14.47 | $20.13 | 533,788 | — | — |
| 2002-10-04 | $15.02 | $20.89 | 615,373 | — | — |
| 2002-10-03 | $15.71 | $21.85 | 416,586 | — | — |
| 2002-10-02 | $16.07 | $22.36 | 339,574 | — | — |
| 2002-10-01 | $16.62 | $23.12 | 548,469 | — | — |
| 2002-09-30 | $16.23 | $22.58 | 720,060 | — | — |
| 2002-09-27 | $16.33 | $22.72 | 276,039 | — | — |
| 2002-09-26 | $16.59 | $23.08 | 594,435 | — | — |
| 2002-09-25 | $16.58 | $23.07 | 272,670 | — | — |
| 2002-09-24 | $16.26 | $22.61 | 357,624 | — | — |
| 2002-09-23 | $16.48 | $22.93 | 192,770 | — | — |
| 2002-09-20 | $16.80 | $23.36 | 206,488 | — | — |
| 2002-09-19 | $16.44 | $22.87 | 474,585 | — | — |
| 2002-09-18 | $16.99 | $23.64 | 404,793 | — | — |
| 2002-09-17 | $17.39 | $24.19 | 653,878 | — | — |
| 2002-09-16 | $17.44 | $24.25 | 304,678 | — | — |
| 2002-09-13 | $17.53 | $24.39 | 350,644 | — | — |
| 2002-09-12 | $17.18 | $23.89 | 622,111 | — | — |
| 2002-09-11 | $17.68 | $24.59 | 248,844 | — | — |
| 2002-09-10 | $17.70 | $24.53 | 263,525 | — | — |
| 2002-09-09 | $17.89 | $24.79 | 208,654 | — | — |
| 2002-09-06 | $17.70 | $24.53 | 100,115 | — | — |
| 2002-09-05 | $17.60 | $24.38 | 291,201 | — | — |
| 2002-09-04 | $17.70 | $24.52 | 458,220 | — | — |
| 2002-09-03 | $17.46 | $24.19 | 454,610 | — | — |
| 2002-08-30 | $17.85 | $24.73 | 274,595 | — | — |
| 2002-08-29 | $17.73 | $24.57 | 367,731 | — | — |
| 2002-08-28 | $17.68 | $24.51 | 456,054 | — | — |
| 2002-08-27 | $17.93 | $24.84 | 378,321 | — | — |
| 2002-08-26 | $17.75 | $24.60 | 226,222 | — | — |
| 2002-08-23 | $17.31 | $23.98 | 457,739 | — | — |
| 2002-08-22 | $17.66 | $24.47 | 314,304 | — | — |
| 2002-08-21 | $17.49 | $24.23 | 285,666 | — | — |
| 2002-08-20 | $17.49 | $24.23 | 412,735 | — | — |
| 2002-08-19 | $17.57 | $24.34 | 1,283,450 | — | — |
| 2002-08-16 | $17.20 | $23.84 | 166,297 | — | — |
| 2002-08-15 | $17.27 | $23.94 | 329,947 | — | — |
| 2002-08-14 | $17.14 | $23.76 | 377,839 | — | — |
| 2002-08-13 | $16.77 | $23.24 | 266,653 | — | — |
| 2002-08-12 | $17.08 | $23.66 | 552,319 | — | — |
| 2002-08-09 | $17.14 | $23.76 | 582,643 | — | — |
| 2002-08-08 | $16.79 | $23.26 | 1,145,551 | — | — |
| 2002-08-07 | $16.91 | $23.43 | 448,113 | — | — |
| 2002-08-06 | $16.68 | $23.12 | 539,323 | — | — |
| 2002-08-05 | $16.47 | $22.82 | 457,498 | — | — |
| 2002-08-02 | $16.88 | $23.39 | 817,769 | — | — |
| 2002-08-01 | $16.85 | $23.35 | 683,961 | — | — |
| 2002-07-31 | $16.97 | $23.52 | 1,210,529 | — | — |
| 2002-07-30 | $16.73 | $23.18 | 1,009,336 | — | — |
| 2002-07-29 | $16.74 | $23.20 | 540,045 | — | — |
| 2002-07-26 | $16.26 | $22.54 | 369,416 | — | — |
| 2002-07-25 | $16.22 | $22.47 | 868,790 | — | — |
| 2002-07-24 | $15.89 | $22.02 | 473,863 | — | — |
| 2002-07-23 | $15.62 | $21.64 | 620,186 | — | — |
| 2002-07-22 | $15.87 | $21.99 | 476,992 | — | — |
| 2002-07-19 | $16.29 | $22.57 | 376,877 | — | — |
| 2002-07-18 | $16.40 | $22.73 | 238,496 | — | — |
| 2002-07-17 | $16.84 | $23.33 | 217,318 | — | — |
| 2002-07-16 | $16.94 | $23.47 | 468,809 | — | — |
| 2002-07-15 | $16.78 | $23.25 | 367,491 | — | — |
| 2002-07-12 | $16.93 | $23.46 | 856,997 | — | — |
| 2002-07-11 | $16.97 | $23.51 | 604,543 | — | — |
| 2002-07-10 | $17.42 | $24.14 | 1,224,007 | — | — |
| 2002-07-09 | $17.65 | $24.46 | 563,149 | — | — |
| 2002-07-08 | $18.32 | $25.39 | 187,235 | — | — |
| 2002-07-05 | $18.38 | $25.47 | 128,032 | — | — |
| 2002-07-03 | $17.82 | $24.70 | 476,751 | — | — |
| 2002-07-02 | $18.37 | $25.46 | 369,175 | — | — |
| 2002-07-01 | $18.45 | $25.56 | 494,560 | — | — |
| 2002-06-28 | $18.38 | $25.47 | 916,922 | — | — |
| 2002-06-27 | $18.36 | $25.44 | 463,756 | — | — |
| 2002-06-26 | $17.98 | $24.92 | 623,314 | — | — |
| 2002-06-25 | $18.20 | $25.22 | 396,130 | — | — |
| 2002-06-24 | $18.44 | $25.56 | 619,223 | — | — |
| 2002-06-21 | $18.67 | $25.88 | 160,762 | — | — |
| 2002-06-20 | $18.95 | $26.26 | 218,521 | — | — |
| 2002-06-19 | $19.18 | $26.58 | 362,678 | — | — |
| 2002-06-18 | $19.22 | $26.63 | 230,073 | — | — |
| 2002-06-17 | $18.94 | $26.24 | 211,542 | — | — |
| 2002-06-14 | $18.65 | $25.85 | 329,707 | — | — |
| 2002-06-13 | $18.50 | $25.64 | 750,865 | — | — |
| 2002-06-12 | $18.79 | $26.03 | 225,019 | — | — |
| 2002-06-11 | $18.64 | $25.83 | 272,429 | — | — |
| 2002-06-10 | $18.64 | $25.82 | 117,684 | — | — |
| 2002-06-07 | $18.68 | $25.88 | 183,866 | — | — |
| 2002-06-06 | $18.65 | $25.84 | 305,159 | — | — |
| 2002-06-05 | $18.72 | $25.94 | 289,516 | — | — |
| 2002-06-04 | $18.66 | $25.76 | 310,695 | — | — |
| 2002-06-03 | $18.79 | $25.94 | 141,269 | — | — |
| 2002-05-31 | $18.79 | $25.94 | 289,516 | — | — |
| 2002-05-30 | $18.94 | $26.14 | 375,433 | — | — |
| 2002-05-29 | $18.81 | $25.97 | 283,740 | — | — |
| 2002-05-28 | $18.69 | $25.81 | 599,730 | — | — |
| 2002-05-24 | $18.66 | $25.76 | 291,682 | — | — |
| 2002-05-23 | $18.67 | $25.78 | 404,793 | — | — |
| 2002-05-22 | $18.53 | $25.58 | 313,342 | — | — |
| 2002-05-21 | $18.64 | $25.73 | 161,003 | — | — |
| 2002-05-20 | $18.60 | $25.68 | 156,430 | — | — |
| 2002-05-17 | $18.74 | $25.87 | 194,936 | — | — |
| 2002-05-16 | $18.79 | $25.94 | 222,131 | — | — |
| 2002-05-15 | $18.80 | $25.96 | 223,094 | — | — |
| 2002-05-14 | $18.74 | $25.88 | 271,707 | — | — |
| 2002-05-13 | $18.37 | $25.36 | 293,608 | — | — |
| 2002-05-10 | $18.23 | $25.17 | 166,779 | — | — |
| 2002-05-09 | $18.33 | $25.31 | 186,754 | — | — |
| 2002-05-08 | $18.49 | $25.53 | 79,178 | — | — |
| 2002-05-07 | $18.52 | $25.57 | 256,305 | — | — |
| 2002-05-06 | $18.58 | $25.66 | 219,002 | — | — |
| 2002-05-03 | $18.86 | $26.05 | 166,057 | — | — |
| 2002-05-02 | $18.90 | $26.09 | 131,161 | — | — |
| 2002-05-01 | $18.54 | $25.59 | 521,274 | — | — |
| 2002-04-30 | $18.44 | $25.45 | 245,716 | — | — |
| 2002-04-29 | $18.43 | $25.44 | 101,800 | — | — |
| 2002-04-26 | $18.50 | $25.54 | 358,105 | — | — |
| 2002-04-25 | $18.83 | $26.00 | 477,473 | — | — |
| 2002-04-24 | $18.64 | $25.74 | 347,275 | — | — |
| 2002-04-23 | $18.64 | $25.73 | 469,531 | — | — |
| 2002-04-22 | $18.67 | $25.78 | 235,608 | — | — |
| 2002-04-19 | $19.11 | $26.39 | 173,999 | — | — |
| 2002-04-18 | $19.12 | $26.40 | 371,341 | — | — |
| 2002-04-17 | $19.32 | $26.67 | 603,339 | — | — |
| 2002-04-16 | $18.99 | $26.22 | 223,575 | — | — |
| 2002-04-15 | $18.85 | $26.03 | 300,105 | — | — |
| 2002-04-12 | $18.80 | $25.95 | 149,210 | — | — |
| 2002-04-11 | $18.72 | $25.84 | 294,089 | — | — |
| 2002-04-10 | $18.92 | $26.12 | 610,800 | — | — |
| 2002-04-09 | $18.74 | $25.87 | 489,025 | — | — |
| 2002-04-08 | $18.24 | $25.18 | 227,907 | — | — |
| 2002-04-05 | $18.21 | $25.14 | 465,681 | — | — |
| 2002-04-04 | $18.22 | $25.15 | 295,533 | — | — |
| 2002-04-03 | $18.15 | $25.05 | 106,373 | — | — |
| 2002-04-02 | $18.44 | $25.47 | 229,832 | — | — |
| 2002-04-01 | $18.21 | $25.14 | 221,409 | — | — |
| 2002-03-28 | $18.37 | $25.37 | 350,163 | — | — |
| 2002-03-27 | $18.36 | $25.35 | 489,988 | — | — |
| 2002-03-26 | $18.18 | $25.10 | 309,491 | — | — |
| 2002-03-25 | $18.00 | $24.85 | 357,142 | — | — |
| 2002-03-22 | $17.78 | $24.55 | 381,690 | — | — |
| 2002-03-21 | $17.79 | $24.57 | 333,317 | — | — |
| 2002-03-20 | $17.98 | $24.82 | 291,682 | — | — |
| 2002-03-19 | $18.00 | $24.86 | 405,515 | — | — |
| 2002-03-18 | $18.17 | $25.08 | 283,018 | — | — |
| 2002-03-15 | $18.14 | $25.05 | 474,104 | — | — |
| 2002-03-14 | $17.88 | $24.69 | 500,336 | — | — |
| 2002-03-13 | $17.70 | $24.43 | 447,391 | — | — |
| 2002-03-12 | $18.05 | $24.92 | 192,530 | — | — |
| 2002-03-11 | $17.94 | $24.77 | 318,396 | — | — |
| 2002-03-08 | $17.87 | $24.67 | 532,344 | — | — |
| 2002-03-07 | $17.62 | $24.32 | 679,148 | — | — |
| 2002-03-06 | $17.50 | $24.16 | 723,911 | — | — |
| 2002-03-05 | $17.43 | $23.97 | 172,795 | — | — |
| 2002-03-04 | $17.37 | $23.89 | 357,864 | — | — |
| 2002-03-01 | $17.32 | $23.82 | 143,916 | — | — |
| 2002-02-28 | $17.34 | $23.85 | 392,520 | — | — |
| 2002-02-27 | $17.32 | $23.82 | 474,585 | — | — |
| 2002-02-26 | $17.08 | $23.49 | 259,434 | — | — |
| 2002-02-25 | $17.14 | $23.57 | 235,127 | — | — |
| 2002-02-22 | $17.00 | $23.38 | 164,853 | — | — |
| 2002-02-21 | $16.95 | $23.32 | 312,139 | — | — |
| 2002-02-20 | $17.04 | $23.44 | 202,878 | — | — |
| 2002-02-19 | $16.92 | $23.28 | 194,936 | — | — |
| 2002-02-15 | $17.26 | $23.73 | 399,017 | — | — |
| 2002-02-14 | $17.45 | $24.00 | 450,278 | — | — |
| 2002-02-13 | $17.37 | $23.89 | 502,261 | — | — |
| 2002-02-12 | $17.03 | $23.42 | 246,197 | — | — |
| 2002-02-11 | $16.92 | $23.27 | 226,463 | — | — |
| 2002-02-08 | $16.79 | $23.09 | 153,783 | — | — |
| 2002-02-07 | $16.64 | $22.89 | 374,951 | — | — |
| 2002-02-06 | $16.68 | $22.94 | 501,058 | — | — |
| 2002-02-05 | $16.60 | $22.84 | 336,927 | — | — |
| 2002-02-04 | $16.53 | $22.73 | 805,255 | — | — |
| 2002-02-01 | $16.52 | $22.72 | 376,636 | — | — |
| 2002-01-31 | $16.41 | $22.57 | 686,849 | — | — |
| 2002-01-30 | $16.21 | $22.29 | 436,320 | — | — |
| 2002-01-29 | $16.22 | $22.30 | 585,530 | — | — |
| 2002-01-28 | $16.40 | $22.56 | 369,175 | — | — |
| 2002-01-25 | $16.36 | $22.50 | 127,791 | — | — |
| 2002-01-24 | $16.35 | $22.49 | 463,274 | — | — |
| 2002-01-23 | $16.32 | $22.44 | 178,330 | — | — |
| 2002-01-22 | $16.35 | $22.48 | 566,518 | — | — |
| 2002-01-18 | $16.14 | $22.20 | 233,442 | — | — |
| 2002-01-17 | $16.11 | $22.16 | 411,051 | — | — |
| 2002-01-16 | $16.15 | $22.21 | 212,264 | — | — |
| 2002-01-15 | $16.03 | $22.05 | 213,226 | — | — |
| 2002-01-14 | $16.00 | $22.01 | 122,497 | — | — |
| 2002-01-11 | $16.11 | $22.16 | 737,629 | — | — |
| 2002-01-10 | $16.20 | $22.28 | 208,895 | — | — |
| 2002-01-09 | $16.41 | $22.57 | 167,982 | — | — |
| 2002-01-08 | $16.45 | $22.63 | 1,001,876 | — | — |
| 2002-01-07 | $16.42 | $22.58 | 546,062 | — | — |
| 2002-01-04 | $16.31 | $22.44 | 584,086 | — | — |
| 2002-01-03 | $15.98 | $21.98 | 177,608 | — | — |
| 2002-01-02 | $15.96 | $21.94 | 452,204 | — | — |