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
- 1985-11-26 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 | $15.68 | $25.99 | 103,600 | — | — |
| 2002-12-30 | $15.99 | $26.50 | 43,000 | — | — |
| 2002-12-27 | $15.75 | $26.11 | 24,800 | — | — |
| 2002-12-26 | $15.78 | $26.15 | 26,600 | — | — |
| 2002-12-24 | $15.96 | $26.45 | 32,800 | — | — |
| 2002-12-23 | $16.09 | $26.68 | 28,600 | — | — |
| 2002-12-20 | $16.08 | $26.65 | 37,200 | — | — |
| 2002-12-19 | $15.87 | $26.31 | 30,000 | — | — |
| 2002-12-18 | $15.89 | $26.33 | 36,600 | — | — |
| 2002-12-17 | $16.00 | $26.52 | 39,400 | — | — |
| 2002-12-16 | $15.90 | $26.36 | 29,400 | — | — |
| 2002-12-13 | $15.79 | $26.18 | 18,800 | — | — |
| 2002-12-12 | $15.91 | $26.37 | 20,400 | — | — |
| 2002-12-11 | $15.94 | $26.19 | 20,600 | — | — |
| 2002-12-10 | $15.88 | $26.08 | 25,000 | — | — |
| 2002-12-09 | $15.73 | $25.84 | 27,400 | — | — |
| 2002-12-06 | $15.89 | $26.10 | 25,600 | — | — |
| 2002-12-05 | $15.78 | $25.91 | 11,600 | — | — |
| 2002-12-04 | $15.93 | $26.17 | 32,400 | — | — |
| 2002-12-03 | $16.00 | $26.29 | 20,800 | — | — |
| 2002-12-02 | $16.08 | $26.41 | 48,200 | — | — |
| 2002-11-29 | $16.00 | $26.29 | 44,400 | — | — |
| 2002-11-27 | $16.04 | $26.34 | 44,200 | — | — |
| 2002-11-26 | $15.53 | $25.50 | 37,800 | — | — |
| 2002-11-25 | $15.76 | $25.89 | 56,400 | — | — |
| 2002-11-22 | $15.94 | $26.18 | 27,400 | — | — |
| 2002-11-21 | $16.03 | $26.33 | 52,000 | — | — |
| 2002-11-20 | $16.07 | $26.40 | 58,400 | — | — |
| 2002-11-19 | $15.96 | $26.21 | 111,600 | — | — |
| 2002-11-18 | $15.95 | $26.19 | 31,800 | — | — |
| 2002-11-15 | $15.95 | $26.20 | 20,000 | — | — |
| 2002-11-14 | $15.95 | $26.19 | 23,800 | — | — |
| 2002-11-13 | $15.80 | $25.96 | 21,000 | — | — |
| 2002-11-12 | $15.61 | $25.64 | 24,000 | — | — |
| 2002-11-11 | $15.45 | $25.37 | 20,000 | — | — |
| 2002-11-08 | $15.61 | $25.64 | 35,000 | — | — |
| 2002-11-07 | $15.62 | $25.66 | 43,000 | — | — |
| 2002-11-06 | $16.06 | $26.38 | 67,200 | — | — |
| 2002-11-05 | $16.25 | $26.70 | 28,800 | — | — |
| 2002-11-04 | $16.40 | $26.94 | 53,400 | — | — |
| 2002-11-01 | $16.38 | $26.91 | 58,000 | — | — |
| 2002-10-31 | $16.00 | $26.28 | 28,600 | — | — |
| 2002-10-30 | $16.26 | $26.71 | 63,800 | — | — |
| 2002-10-29 | $16.00 | $26.28 | 69,200 | — | — |
| 2002-10-28 | $16.06 | $26.38 | 32,400 | — | — |
| 2002-10-25 | $16.14 | $26.51 | 30,600 | — | — |
| 2002-10-24 | $16.10 | $26.45 | 64,000 | — | — |
| 2002-10-23 | $16.20 | $26.61 | 102,200 | — | — |
| 2002-10-22 | $15.75 | $25.87 | 28,800 | — | — |
| 2002-10-21 | $15.93 | $26.16 | 50,000 | — | — |
| 2002-10-18 | $15.93 | $26.16 | 39,200 | — | — |
| 2002-10-17 | $16.20 | $26.61 | 99,600 | — | — |
| 2002-10-16 | $15.18 | $24.94 | 44,800 | — | — |
| 2002-10-15 | $15.10 | $24.81 | 51,800 | — | — |
| 2002-10-14 | $14.65 | $24.07 | 34,000 | — | — |
| 2002-10-11 | $14.33 | $23.53 | 44,200 | — | — |
| 2002-10-10 | $14.25 | $23.40 | 102,800 | — | — |
| 2002-10-09 | $13.60 | $22.34 | 37,000 | — | — |
| 2002-10-08 | $14.25 | $23.41 | 50,600 | — | — |
| 2002-10-07 | $14.07 | $23.11 | 24,200 | — | — |
| 2002-10-04 | $14.30 | $23.49 | 47,200 | — | — |
| 2002-10-03 | $14.71 | $24.17 | 47,200 | — | — |
| 2002-10-02 | $14.95 | $24.56 | 57,800 | — | — |
| 2002-10-01 | $15.15 | $24.89 | 60,400 | — | — |
| 2002-09-30 | $14.82 | $24.34 | 44,400 | — | — |
| 2002-09-27 | $14.90 | $24.48 | 47,200 | — | — |
| 2002-09-26 | $14.75 | $24.23 | 21,600 | — | — |
| 2002-09-25 | $14.49 | $23.80 | 20,000 | — | — |
| 2002-09-24 | $14.17 | $23.27 | 48,800 | — | — |
| 2002-09-23 | $14.11 | $23.17 | 45,800 | — | — |
| 2002-09-20 | $14.34 | $23.56 | 96,800 | — | — |
| 2002-09-19 | $14.01 | $23.02 | 26,200 | — | — |
| 2002-09-18 | $14.36 | $23.59 | 35,600 | — | — |
| 2002-09-17 | $14.50 | $23.82 | 35,800 | — | — |
| 2002-09-16 | $14.82 | $24.35 | 17,400 | — | — |
| 2002-09-13 | $14.91 | $24.49 | 15,200 | — | — |
| 2002-09-12 | $15.06 | $24.73 | 21,400 | — | — |
| 2002-09-11 | $15.45 | $25.14 | 4,000 | — | — |
| 2002-09-10 | $15.50 | $25.22 | 24,200 | — | — |
| 2002-09-09 | $15.85 | $25.79 | 33,200 | — | — |
| 2002-09-06 | $15.79 | $25.69 | 38,400 | — | — |
| 2002-09-05 | $15.38 | $25.02 | 32,200 | — | — |
| 2002-09-04 | $15.55 | $25.31 | 31,000 | — | — |
| 2002-09-03 | $15.13 | $24.61 | 13,600 | — | — |
| 2002-08-30 | $15.38 | $25.02 | 24,600 | — | — |
| 2002-08-29 | $15.66 | $25.48 | 19,400 | — | — |
| 2002-08-28 | $15.43 | $25.10 | 19,200 | — | — |
| 2002-08-27 | $15.46 | $25.16 | 32,600 | — | — |
| 2002-08-26 | $15.49 | $25.21 | 53,000 | — | — |
| 2002-08-23 | $15.10 | $24.57 | 49,200 | — | — |
| 2002-08-22 | $15.38 | $25.03 | 21,000 | — | — |
| 2002-08-21 | $15.60 | $25.39 | 23,800 | — | — |
| 2002-08-20 | $15.65 | $25.46 | 26,800 | — | — |
| 2002-08-19 | $15.97 | $25.98 | 49,600 | — | — |
| 2002-08-16 | $15.75 | $25.63 | 21,000 | — | — |
| 2002-08-15 | $15.68 | $25.51 | 23,400 | — | — |
| 2002-08-14 | $15.47 | $25.17 | 22,600 | — | — |
| 2002-08-13 | $15.22 | $24.76 | 22,400 | — | — |
| 2002-08-12 | $15.09 | $24.56 | 8,400 | — | — |
| 2002-08-09 | $15.27 | $24.84 | 16,800 | — | — |
| 2002-08-08 | $15.20 | $24.73 | 14,800 | — | — |
| 2002-08-07 | $15.22 | $24.76 | 9,000 | — | — |
| 2002-08-06 | $15.01 | $24.42 | 40,000 | — | — |
| 2002-08-05 | $14.77 | $24.04 | 29,600 | — | — |
| 2002-08-02 | $14.99 | $24.39 | 33,800 | — | — |
| 2002-08-01 | $15.57 | $25.33 | 35,000 | — | — |
| 2002-07-31 | $15.20 | $24.74 | 23,400 | — | — |
| 2002-07-30 | $15.13 | $24.62 | 39,400 | — | — |
| 2002-07-29 | $14.95 | $24.32 | 44,400 | — | — |
| 2002-07-26 | $14.43 | $23.47 | 25,800 | — | — |
| 2002-07-25 | $14.22 | $23.14 | 46,000 | — | — |
| 2002-07-24 | $14.00 | $22.78 | 183,600 | — | — |
| 2002-07-23 | $13.95 | $22.70 | 55,800 | — | — |
| 2002-07-22 | $14.70 | $23.92 | 35,600 | — | — |
| 2002-07-19 | $14.82 | $24.12 | 60,400 | — | — |
| 2002-07-18 | $15.30 | $24.90 | 25,800 | — | — |
| 2002-07-17 | $15.54 | $25.29 | 42,400 | — | — |
| 2002-07-16 | $15.50 | $25.22 | 38,800 | — | — |
| 2002-07-15 | $15.53 | $25.26 | 51,200 | — | — |
| 2002-07-12 | $15.92 | $25.90 | 39,000 | — | — |
| 2002-07-11 | $15.92 | $25.90 | 53,400 | — | — |
| 2002-07-10 | $15.97 | $25.98 | 70,600 | — | — |
| 2002-07-09 | $15.83 | $25.76 | 126,400 | — | — |
| 2002-07-08 | $15.88 | $25.84 | 27,600 | — | — |
| 2002-07-05 | $15.88 | $25.83 | 29,800 | — | — |
| 2002-07-03 | $15.76 | $25.65 | 39,800 | — | — |
| 2002-07-02 | $16.03 | $26.08 | 44,800 | — | — |
| 2002-07-01 | $16.15 | $26.28 | 213,400 | — | — |
| 2002-06-28 | $16.13 | $26.24 | 153,200 | — | — |
| 2002-06-27 | $15.54 | $25.29 | 52,200 | — | — |
| 2002-06-26 | $15.48 | $25.18 | 67,600 | — | — |
| 2002-06-25 | $15.27 | $24.85 | 122,200 | — | — |
| 2002-06-24 | $15.50 | $25.22 | 38,600 | — | — |
| 2002-06-21 | $15.42 | $25.09 | 51,600 | — | — |
| 2002-06-20 | $15.28 | $24.86 | 36,400 | — | — |
| 2002-06-19 | $15.40 | $25.06 | 41,400 | — | — |
| 2002-06-18 | $15.48 | $25.18 | 11,600 | — | — |
| 2002-06-17 | $15.35 | $24.98 | 22,600 | — | — |
| 2002-06-14 | $15.28 | $24.86 | 38,800 | — | — |
| 2002-06-13 | $15.39 | $25.04 | 60,000 | — | — |
| 2002-06-12 | $15.34 | $24.96 | 32,000 | — | — |
| 2002-06-11 | $15.25 | $24.60 | 21,200 | — | — |
| 2002-06-10 | $15.37 | $24.79 | 7,400 | — | — |
| 2002-06-07 | $15.30 | $24.67 | 43,800 | — | — |
| 2002-06-06 | $15.25 | $24.60 | 21,600 | — | — |
| 2002-06-05 | $15.49 | $24.98 | 11,000 | — | — |
| 2002-06-04 | $15.36 | $24.77 | 34,800 | — | — |
| 2002-06-03 | $15.25 | $24.60 | 38,200 | — | — |
| 2002-05-31 | $15.55 | $25.08 | 50,000 | — | — |
| 2002-05-30 | $15.48 | $24.96 | 37,000 | — | — |
| 2002-05-29 | $15.39 | $24.82 | 47,000 | — | — |
| 2002-05-28 | $15.55 | $25.08 | 43,000 | — | — |
| 2002-05-24 | $16.00 | $25.81 | 19,600 | — | — |
| 2002-05-23 | $16.09 | $25.96 | 33,400 | — | — |
| 2002-05-22 | $16.03 | $25.86 | 16,600 | — | — |
| 2002-05-21 | $16.05 | $25.88 | 18,400 | — | — |
| 2002-05-20 | $16.16 | $26.06 | 30,800 | — | — |
| 2002-05-17 | $16.51 | $26.63 | 31,600 | — | — |
| 2002-05-16 | $16.72 | $26.96 | 40,800 | — | — |
| 2002-05-15 | $16.78 | $27.06 | 23,000 | — | — |
| 2002-05-14 | $16.63 | $26.82 | 26,000 | — | — |
| 2002-05-13 | $16.33 | $26.35 | 26,600 | — | — |
| 2002-05-10 | $15.90 | $25.64 | 48,800 | — | — |
| 2002-05-09 | $16.39 | $26.44 | 17,000 | — | — |
| 2002-05-08 | $16.70 | $26.94 | 20,800 | — | — |
| 2002-05-07 | $16.58 | $26.74 | 20,200 | — | — |
| 2002-05-06 | $16.75 | $27.02 | 43,200 | — | — |
| 2002-05-03 | $17.01 | $27.44 | 36,000 | — | — |
| 2002-05-02 | $16.97 | $27.36 | 39,000 | — | — |
| 2002-05-01 | $16.86 | $27.19 | 37,400 | — | — |
| 2002-04-30 | $16.88 | $27.22 | 52,800 | — | — |
| 2002-04-29 | $16.50 | $26.61 | 19,800 | — | — |
| 2002-04-26 | $16.51 | $26.64 | 26,800 | — | — |
| 2002-04-25 | $16.68 | $26.90 | 46,000 | — | — |
| 2002-04-24 | $16.67 | $26.90 | 99,000 | — | — |
| 2002-04-23 | $16.46 | $26.54 | 59,000 | — | — |
| 2002-04-22 | $16.36 | $26.38 | 44,600 | — | — |
| 2002-04-19 | $16.33 | $26.35 | 53,800 | — | — |
| 2002-04-18 | $16.43 | $26.51 | 82,000 | — | — |
| 2002-04-17 | $15.83 | $25.52 | 33,800 | — | — |
| 2002-04-16 | $16.00 | $25.81 | 35,600 | — | — |
| 2002-04-15 | $15.75 | $25.40 | 36,000 | — | — |
| 2002-04-12 | $15.88 | $25.61 | 33,800 | — | — |
| 2002-04-11 | $15.48 | $24.96 | 27,800 | — | — |
| 2002-04-10 | $15.43 | $24.88 | 42,200 | — | — |
| 2002-04-09 | $15.16 | $24.44 | 41,400 | — | — |
| 2002-04-08 | $15.10 | $24.35 | 34,200 | — | — |
| 2002-04-05 | $14.99 | $24.18 | 30,600 | — | — |
| 2002-04-04 | $15.01 | $24.21 | 42,800 | — | — |
| 2002-04-03 | $14.96 | $24.12 | 26,000 | — | — |
| 2002-04-02 | $14.98 | $24.15 | 32,000 | — | — |
| 2002-04-01 | $14.96 | $24.13 | 31,400 | — | — |
| 2002-03-28 | $15.08 | $24.32 | 35,000 | — | — |
| 2002-03-27 | $15.10 | $24.35 | 72,200 | — | — |
| 2002-03-26 | $14.98 | $24.15 | 60,400 | — | — |
| 2002-03-25 | $14.98 | $24.15 | 24,800 | — | — |
| 2002-03-22 | $15.10 | $24.36 | 25,400 | — | — |
| 2002-03-21 | $15.10 | $24.36 | 23,000 | — | — |
| 2002-03-20 | $15.00 | $24.19 | 31,800 | — | — |
| 2002-03-19 | $15.01 | $24.21 | 59,400 | — | — |
| 2002-03-18 | $14.98 | $24.15 | 44,800 | — | — |
| 2002-03-15 | $14.98 | $24.15 | 74,600 | — | — |
| 2002-03-14 | $14.95 | $24.11 | 66,800 | — | — |
| 2002-03-13 | $14.83 | $23.91 | 15,600 | — | — |
| 2002-03-12 | $14.90 | $23.81 | 41,000 | — | — |
| 2002-03-11 | $14.83 | $23.70 | 24,400 | — | — |
| 2002-03-08 | $14.71 | $23.51 | 41,400 | — | — |
| 2002-03-07 | $14.63 | $23.38 | 11,000 | — | — |
| 2002-03-06 | $14.63 | $23.38 | 64,600 | — | — |
| 2002-03-05 | $14.48 | $23.14 | 48,000 | — | — |
| 2002-03-04 | $14.49 | $23.16 | 25,400 | — | — |
| 2002-03-01 | $14.49 | $23.16 | 31,000 | — | — |
| 2002-02-28 | $14.44 | $23.08 | 14,000 | — | — |
| 2002-02-27 | $14.43 | $23.06 | 26,000 | — | — |
| 2002-02-26 | $14.48 | $23.14 | 27,600 | — | — |
| 2002-02-25 | $14.49 | $23.16 | 29,000 | — | — |
| 2002-02-22 | $14.61 | $23.34 | 47,600 | — | — |
| 2002-02-21 | $14.45 | $23.10 | 28,800 | — | — |
| 2002-02-20 | $14.53 | $23.22 | 32,800 | — | — |
| 2002-02-19 | $14.38 | $22.98 | 30,200 | — | — |
| 2002-02-15 | $14.47 | $23.13 | 25,800 | — | — |
| 2002-02-14 | $14.45 | $23.10 | 30,000 | — | — |
| 2002-02-13 | $14.48 | $23.14 | 26,600 | — | — |
| 2002-02-12 | $14.47 | $23.12 | 75,000 | — | — |
| 2002-02-11 | $14.39 | $22.99 | 46,600 | — | — |
| 2002-02-08 | $14.35 | $22.93 | 29,600 | — | — |
| 2002-02-07 | $14.38 | $22.98 | 39,000 | — | — |
| 2002-02-06 | $14.41 | $23.03 | 83,800 | — | — |
| 2002-02-05 | $14.35 | $22.94 | 38,600 | — | — |
| 2002-02-04 | $14.19 | $22.68 | 40,600 | — | — |
| 2002-02-01 | $14.28 | $22.82 | 59,200 | — | — |
| 2002-01-31 | $14.28 | $22.82 | 77,600 | — | — |
| 2002-01-30 | $14.05 | $22.46 | 130,000 | — | — |
| 2002-01-29 | $14.04 | $22.44 | 162,800 | — | — |
| 2002-01-28 | $14.40 | $23.02 | 49,800 | — | — |
| 2002-01-25 | $14.14 | $22.59 | 53,400 | — | — |
| 2002-01-24 | $14.13 | $22.58 | 38,400 | — | — |
| 2002-01-23 | $14.15 | $22.62 | 20,400 | — | — |
| 2002-01-22 | $14.05 | $22.46 | 45,800 | — | — |
| 2002-01-18 | $13.98 | $22.34 | 143,800 | — | — |
| 2002-01-17 | $14.09 | $22.51 | 76,200 | — | — |
| 2002-01-16 | $14.03 | $22.42 | 104,400 | — | — |
| 2002-01-15 | $14.01 | $22.38 | 86,400 | — | — |
| 2002-01-14 | $13.97 | $22.33 | 211,200 | — | — |
| 2002-01-11 | $13.61 | $21.75 | 272,600 | — | — |
| 2002-01-10 | $13.50 | $21.58 | 46,400 | — | — |
| 2002-01-09 | $13.38 | $21.38 | 70,400 | — | — |
| 2002-01-08 | $13.39 | $21.39 | 127,000 | — | — |
| 2002-01-07 | $13.33 | $21.30 | 99,000 | — | — |
| 2002-01-04 | $13.28 | $21.22 | 53,800 | — | — |
| 2002-01-03 | $13.28 | $21.22 | 84,600 | — | — |
| 2002-01-02 | $13.07 | $20.88 | 19,400 | — | — |