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
- 1998-04-24 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 | $14.20 | $14.20 | 24,000 | — | — |
| 2002-12-30 | $14.70 | $14.70 | 3,200 | — | — |
| 2002-12-27 | $14.93 | $14.93 | 3,800 | — | — |
| 2002-12-26 | $15.10 | $15.10 | 3,800 | — | — |
| 2002-12-24 | $14.86 | $14.86 | 1,100 | — | — |
| 2002-12-23 | $15.15 | $15.15 | 15,500 | — | — |
| 2002-12-20 | $15.14 | $15.14 | 17,600 | — | — |
| 2002-12-19 | $15.00 | $15.00 | 5,900 | — | — |
| 2002-12-18 | $15.10 | $15.10 | 2,400 | — | — |
| 2002-12-17 | $14.92 | $14.92 | 3,300 | — | — |
| 2002-12-16 | $15.06 | $15.06 | 11,000 | — | — |
| 2002-12-13 | $14.97 | $14.97 | 13,800 | — | — |
| 2002-12-12 | $14.27 | $14.27 | 14,600 | — | — |
| 2002-12-11 | $15.22 | $15.22 | 9,800 | — | — |
| 2002-12-10 | $15.11 | $15.11 | 2,600 | — | — |
| 2002-12-09 | $15.25 | $15.25 | 3,200 | — | — |
| 2002-12-06 | $15.14 | $15.14 | 1,800 | — | — |
| 2002-12-05 | $15.21 | $15.21 | 15,700 | — | — |
| 2002-12-04 | $15.65 | $15.65 | 3,100 | — | — |
| 2002-12-03 | $15.68 | $15.68 | 12,700 | — | — |
| 2002-12-02 | $15.52 | $15.52 | 2,500 | — | — |
| 2002-11-29 | $15.68 | $15.68 | 3,900 | — | — |
| 2002-11-27 | $15.68 | $15.68 | 7,400 | — | — |
| 2002-11-26 | $15.61 | $15.61 | 56,700 | — | — |
| 2002-11-25 | $15.44 | $15.44 | 15,100 | — | — |
| 2002-11-22 | $15.81 | $15.81 | 12,800 | — | — |
| 2002-11-21 | $16.39 | $16.39 | 7,800 | — | — |
| 2002-11-20 | $16.35 | $16.35 | 34,200 | — | — |
| 2002-11-19 | $15.51 | $15.51 | 6,900 | — | — |
| 2002-11-18 | $15.50 | $15.50 | 4,800 | — | — |
| 2002-11-15 | $16.01 | $16.01 | 22,900 | — | — |
| 2002-11-14 | $15.85 | $15.85 | 19,400 | — | — |
| 2002-11-13 | $16.33 | $16.33 | 39,200 | — | — |
| 2002-11-12 | $15.25 | $15.25 | 11,400 | — | — |
| 2002-11-11 | $14.39 | $14.39 | 44,600 | — | — |
| 2002-11-08 | $16.33 | $16.33 | 2,000 | — | — |
| 2002-11-07 | $16.35 | $16.35 | 2,200 | — | — |
| 2002-11-06 | $17.00 | $17.00 | 65,800 | — | — |
| 2002-11-05 | $17.12 | $17.12 | 13,800 | — | — |
| 2002-11-04 | $17.08 | $17.08 | 25,100 | — | — |
| 2002-11-01 | $16.25 | $16.25 | 15,000 | — | — |
| 2002-10-31 | $15.67 | $15.67 | 4,800 | — | — |
| 2002-10-30 | $15.67 | $15.67 | 7,700 | — | — |
| 2002-10-29 | $15.69 | $15.69 | 14,600 | — | — |
| 2002-10-28 | $15.64 | $15.64 | 1,000 | — | — |
| 2002-10-25 | $15.99 | $15.99 | 13,900 | — | — |
| 2002-10-24 | $15.77 | $15.77 | 5,500 | — | — |
| 2002-10-23 | $16.30 | $16.30 | 9,200 | — | — |
| 2002-10-22 | $16.06 | $16.06 | 14,800 | — | — |
| 2002-10-21 | $16.05 | $16.05 | 14,400 | — | — |
| 2002-10-18 | $15.03 | $15.03 | 13,500 | — | — |
| 2002-10-17 | $14.60 | $14.60 | 22,300 | — | — |
| 2002-10-16 | $12.30 | $12.30 | 7,400 | — | — |
| 2002-10-15 | $14.30 | $14.30 | 8,400 | — | — |
| 2002-10-14 | $13.90 | $13.90 | 27,500 | — | — |
| 2002-10-11 | $12.88 | $12.88 | 5,400 | — | — |
| 2002-10-10 | $13.49 | $13.49 | 5,800 | — | — |
| 2002-10-09 | $12.79 | $12.79 | 18,000 | — | — |
| 2002-10-08 | $12.75 | $12.75 | 13,600 | — | — |
| 2002-10-07 | $13.77 | $13.77 | 27,000 | — | — |
| 2002-10-04 | $15.12 | $15.12 | 6,600 | — | — |
| 2002-10-03 | $14.91 | $14.91 | 17,500 | — | — |
| 2002-10-02 | $16.25 | $16.25 | 18,700 | — | — |
| 2002-10-01 | $17.00 | $17.00 | 4,200 | — | — |
| 2002-09-30 | $16.60 | $16.60 | 9,400 | — | — |
| 2002-09-27 | $16.53 | $16.53 | 6,500 | — | — |
| 2002-09-26 | $16.90 | $16.90 | 7,400 | — | — |
| 2002-09-25 | $16.49 | $16.49 | 11,200 | — | — |
| 2002-09-24 | $16.33 | $16.33 | 15,100 | — | — |
| 2002-09-23 | $16.55 | $16.55 | 28,400 | — | — |
| 2002-09-20 | $15.44 | $15.44 | 85,500 | — | — |
| 2002-09-19 | $15.85 | $15.85 | 56,300 | — | — |
| 2002-09-18 | $16.25 | $16.25 | 1,900 | — | — |
| 2002-09-17 | $15.96 | $15.96 | 6,500 | — | — |
| 2002-09-16 | $16.10 | $16.10 | 10,600 | — | — |
| 2002-09-13 | $16.15 | $16.15 | 6,100 | — | — |
| 2002-09-12 | $16.15 | $16.15 | 10,600 | — | — |
| 2002-09-11 | $16.21 | $16.21 | 34,400 | — | — |
| 2002-09-10 | $16.76 | $16.76 | 5,400 | — | — |
| 2002-09-09 | $17.00 | $17.00 | 23,800 | — | — |
| 2002-09-06 | $17.17 | $17.17 | 11,200 | — | — |
| 2002-09-05 | $16.40 | $16.40 | 1,500 | — | — |
| 2002-09-04 | $16.74 | $16.74 | 7,000 | — | — |
| 2002-09-03 | $16.39 | $16.39 | 26,900 | — | — |
| 2002-08-30 | $17.11 | $17.11 | 8,400 | — | — |
| 2002-08-29 | $16.70 | $16.70 | 3,700 | — | — |
| 2002-08-28 | $16.55 | $16.55 | 67,600 | — | — |
| 2002-08-27 | $16.55 | $16.55 | 9,800 | — | — |
| 2002-08-26 | $17.04 | $17.04 | 9,400 | — | — |
| 2002-08-23 | $16.55 | $16.55 | 7,000 | — | — |
| 2002-08-22 | $17.00 | $17.00 | 3,700 | — | — |
| 2002-08-21 | $16.60 | $16.60 | 12,000 | — | — |
| 2002-08-20 | $16.10 | $16.10 | 6,100 | — | — |
| 2002-08-19 | $16.05 | $16.05 | 9,700 | — | — |
| 2002-08-16 | $15.94 | $15.94 | 16,100 | — | — |
| 2002-08-15 | $16.00 | $16.00 | 4,200 | — | — |
| 2002-08-14 | $15.92 | $15.92 | 24,300 | — | — |
| 2002-08-13 | $16.17 | $16.17 | 7,700 | — | — |
| 2002-08-12 | $16.00 | $16.00 | 19,000 | — | — |
| 2002-08-09 | $16.29 | $16.29 | 9,500 | — | — |
| 2002-08-08 | $16.70 | $16.70 | 30,600 | — | — |
| 2002-08-07 | $17.10 | $17.10 | 9,100 | — | — |
| 2002-08-06 | $17.11 | $17.11 | 7,300 | — | — |
| 2002-08-05 | $16.45 | $16.45 | 49,800 | — | — |
| 2002-08-02 | $17.19 | $17.19 | 50,900 | — | — |
| 2002-08-01 | $17.01 | $17.01 | 74,900 | — | — |
| 2002-07-31 | $17.44 | $17.44 | 13,200 | — | — |
| 2002-07-30 | $17.59 | $17.59 | 55,100 | — | — |
| 2002-07-29 | $17.60 | $17.60 | 13,500 | — | — |
| 2002-07-26 | $17.25 | $17.25 | 5,100 | — | — |
| 2002-07-25 | $17.75 | $17.75 | 6,800 | — | — |
| 2002-07-24 | $18.00 | $18.00 | 18,700 | — | — |
| 2002-07-23 | $15.69 | $15.69 | 10,200 | — | — |
| 2002-07-22 | $17.00 | $17.00 | 8,600 | — | — |
| 2002-07-19 | $17.40 | $17.40 | 27,600 | — | — |
| 2002-07-18 | $17.29 | $17.29 | 16,200 | — | — |
| 2002-07-17 | $17.37 | $17.37 | 26,200 | — | — |
| 2002-07-16 | $16.78 | $16.78 | 16,300 | — | — |
| 2002-07-15 | $17.55 | $17.55 | 50,900 | — | — |
| 2002-07-12 | $18.10 | $18.10 | 26,300 | — | — |
| 2002-07-11 | $18.59 | $18.59 | 84,300 | — | — |
| 2002-07-10 | $18.85 | $18.85 | 76,800 | — | — |
| 2002-07-09 | $18.85 | $18.85 | 27,600 | — | — |
| 2002-07-08 | $18.82 | $18.82 | 13,300 | — | — |
| 2002-07-05 | $19.00 | $19.00 | 4,200 | — | — |
| 2002-07-03 | $18.35 | $18.35 | 9,800 | — | — |
| 2002-07-02 | $18.50 | $18.50 | 68,600 | — | — |
| 2002-07-01 | $19.00 | $19.00 | 304,900 | — | — |
| 2002-06-28 | $20.04 | $20.04 | 379,100 | — | — |
| 2002-06-27 | $19.97 | $19.97 | 36,000 | — | — |
| 2002-06-26 | $17.25 | $17.25 | 17,000 | — | — |
| 2002-06-25 | $16.76 | $16.76 | 21,200 | — | — |
| 2002-06-24 | $16.65 | $16.65 | 27,500 | — | — |
| 2002-06-21 | $16.10 | $16.10 | 18,600 | — | — |
| 2002-06-20 | $15.40 | $15.40 | 5,900 | — | — |
| 2002-06-19 | $15.18 | $15.18 | 8,500 | — | — |
| 2002-06-18 | $15.15 | $15.15 | 292,600 | — | — |
| 2002-06-17 | $15.09 | $15.09 | 7,400 | — | — |
| 2002-06-14 | $14.85 | $14.85 | 13,600 | — | — |
| 2002-06-13 | $14.85 | $14.85 | 10,900 | — | — |
| 2002-06-12 | $14.53 | $14.53 | 7,400 | — | — |
| 2002-06-11 | $15.28 | $15.28 | 9,600 | — | — |
| 2002-06-10 | $14.80 | $14.80 | 24,700 | — | — |
| 2002-06-07 | $14.48 | $14.48 | 47,600 | — | — |
| 2002-06-06 | $15.00 | $15.00 | 3,800 | — | — |
| 2002-06-05 | $15.50 | $15.50 | 29,100 | — | — |
| 2002-06-04 | $15.00 | $15.00 | 39,100 | — | — |
| 2002-06-03 | $14.60 | $14.60 | 8,000 | — | — |
| 2002-05-31 | $14.64 | $14.64 | 66,200 | — | — |
| 2002-05-30 | $13.75 | $13.75 | 25,700 | — | — |
| 2002-05-29 | $13.90 | $13.90 | 29,700 | — | — |
| 2002-05-28 | $13.90 | $13.90 | 21,100 | — | — |
| 2002-05-24 | $13.82 | $13.82 | 3,200 | — | — |
| 2002-05-23 | $13.98 | $13.98 | 24,100 | — | — |
| 2002-05-22 | $12.00 | $12.00 | 14,200 | — | — |
| 2002-05-21 | $13.26 | $13.26 | 11,800 | — | — |
| 2002-05-20 | $14.55 | $14.55 | 2,700 | — | — |
| 2002-05-17 | $15.50 | $15.50 | 1,900 | — | — |
| 2002-05-16 | $15.55 | $15.55 | 14,200 | — | — |
| 2002-05-15 | $15.00 | $15.00 | 28,400 | — | — |
| 2002-05-14 | $16.40 | $16.40 | 14,900 | — | — |
| 2002-05-13 | $17.12 | $17.12 | 500 | — | — |
| 2002-05-10 | $17.15 | $17.15 | 2,300 | — | — |
| 2002-05-09 | $17.05 | $17.05 | 900 | — | — |
| 2002-05-08 | $17.10 | $17.10 | 19,400 | — | — |
| 2002-05-07 | $17.15 | $17.15 | 3,400 | — | — |
| 2002-05-06 | $16.76 | $16.76 | 7,500 | — | — |
| 2002-05-03 | $17.25 | $17.25 | 4,400 | — | — |
| 2002-05-02 | $17.80 | $17.80 | 4,100 | — | — |
| 2002-05-01 | $16.50 | $16.50 | 17,800 | — | — |
| 2002-04-30 | $16.36 | $16.36 | 20,300 | — | — |
| 2002-04-29 | $16.40 | $16.40 | 5,000 | — | — |
| 2002-04-26 | $17.49 | $17.49 | 8,500 | — | — |
| 2002-04-25 | $16.15 | $16.15 | 4,900 | — | — |
| 2002-04-24 | $17.14 | $17.14 | 4,400 | — | — |
| 2002-04-23 | $17.00 | $17.00 | 5,500 | — | — |
| 2002-04-22 | $17.49 | $17.49 | 6,800 | — | — |
| 2002-04-19 | $17.00 | $17.00 | 2,700 | — | — |
| 2002-04-18 | $17.50 | $17.50 | 13,300 | — | — |
| 2002-04-17 | $16.00 | $16.00 | 12,700 | — | — |
| 2002-04-16 | $17.04 | $17.04 | 5,600 | — | — |
| 2002-04-15 | $15.95 | $15.95 | 5,400 | — | — |
| 2002-04-12 | $16.30 | $16.30 | 10,100 | — | — |
| 2002-04-11 | $14.60 | $14.60 | 49,200 | — | — |
| 2002-04-10 | $14.25 | $14.25 | 27,500 | — | — |
| 2002-04-09 | $13.65 | $13.65 | 4,500 | — | — |
| 2002-04-08 | $14.00 | $14.00 | 26,400 | — | — |
| 2002-04-05 | $14.05 | $14.05 | 2,300 | — | — |
| 2002-04-04 | $13.96 | $13.96 | 3,900 | — | — |
| 2002-04-03 | $14.00 | $14.00 | 22,600 | — | — |
| 2002-04-02 | $15.40 | $15.40 | 4,100 | — | — |
| 2002-04-01 | $15.40 | $15.40 | 15,000 | — | — |
| 2002-03-28 | $15.05 | $15.05 | 21,900 | — | — |
| 2002-03-27 | $16.00 | $16.00 | 12,700 | — | — |
| 2002-03-26 | $15.86 | $15.86 | 38,000 | — | — |
| 2002-03-25 | $15.80 | $15.80 | 7,600 | — | — |
| 2002-03-22 | $15.50 | $15.50 | 15,800 | — | — |
| 2002-03-21 | $15.80 | $15.80 | 2,900 | — | — |
| 2002-03-20 | $15.92 | $15.92 | 3,200 | — | — |
| 2002-03-19 | $15.80 | $15.80 | 55,800 | — | — |
| 2002-03-18 | $16.01 | $16.01 | 31,200 | — | — |
| 2002-03-15 | $18.05 | $18.05 | 13,800 | — | — |
| 2002-03-14 | $18.50 | $18.50 | 24,400 | — | — |
| 2002-03-13 | $18.30 | $18.30 | 117,500 | — | — |
| 2002-03-12 | $18.75 | $18.75 | 109,000 | — | — |
| 2002-03-11 | $19.93 | $19.93 | 2,700 | — | — |
| 2002-03-08 | $19.55 | $19.55 | 39,300 | — | — |
| 2002-03-07 | $19.98 | $19.98 | 6,400 | — | — |
| 2002-03-06 | $19.85 | $19.85 | 5,100 | — | — |
| 2002-03-05 | $20.00 | $20.00 | 800 | — | — |
| 2002-03-04 | $20.44 | $20.44 | 74,400 | — | — |
| 2002-03-01 | $20.83 | $20.83 | 1,100 | — | — |
| 2002-02-28 | $20.15 | $20.15 | 16,300 | — | — |
| 2002-02-27 | $21.90 | $21.90 | 13,900 | — | — |
| 2002-02-26 | $20.55 | $20.55 | 3,800 | — | — |
| 2002-02-25 | $20.55 | $20.55 | 8,100 | — | — |
| 2002-02-22 | $20.70 | $20.70 | 13,600 | — | — |
| 2002-02-21 | $20.30 | $20.30 | 2,300 | — | — |
| 2002-02-20 | $20.38 | $20.38 | 2,900 | — | — |
| 2002-02-19 | $19.80 | $19.80 | 4,000 | — | — |
| 2002-02-15 | $20.82 | $20.82 | 9,800 | — | — |
| 2002-02-14 | $20.93 | $20.93 | 2,600 | — | — |
| 2002-02-13 | $19.50 | $19.50 | 5,700 | — | — |
| 2002-02-12 | $19.05 | $19.05 | 2,900 | — | — |
| 2002-02-11 | $19.81 | $19.81 | 10,800 | — | — |
| 2002-02-08 | $20.49 | $20.49 | 2,600 | — | — |
| 2002-02-07 | $19.91 | $19.91 | 12,700 | — | — |
| 2002-02-06 | $20.65 | $20.65 | 4,300 | — | — |
| 2002-02-05 | $19.95 | $19.95 | 5,800 | — | — |
| 2002-02-04 | $19.71 | $19.71 | 42,100 | — | — |
| 2002-02-01 | $19.60 | $19.60 | 28,400 | — | — |
| 2002-01-31 | $20.00 | $20.00 | 15,400 | — | — |
| 2002-01-30 | $21.06 | $21.06 | 1,200 | — | — |
| 2002-01-29 | $21.65 | $21.65 | 3,500 | — | — |
| 2002-01-28 | $21.50 | $21.50 | 21,100 | — | — |
| 2002-01-25 | $21.06 | $21.06 | 9,000 | — | — |
| 2002-01-24 | $21.00 | $21.00 | 11,800 | — | — |
| 2002-01-23 | $20.30 | $20.30 | 2,400 | — | — |
| 2002-01-22 | $20.10 | $20.10 | 5,700 | — | — |
| 2002-01-18 | $20.20 | $20.20 | 90,700 | — | — |
| 2002-01-17 | $20.30 | $20.30 | 32,100 | — | — |
| 2002-01-16 | $20.00 | $20.00 | 8,800 | — | — |
| 2002-01-15 | $20.35 | $20.35 | 109,600 | — | — |
| 2002-01-14 | $20.75 | $20.75 | 29,300 | — | — |
| 2002-01-11 | $20.90 | $20.90 | 149,100 | — | — |
| 2002-01-10 | $20.60 | $20.60 | 19,000 | — | — |
| 2002-01-09 | $20.60 | $20.60 | 15,200 | — | — |
| 2002-01-08 | $19.60 | $19.60 | 98,500 | — | — |
| 2002-01-07 | $19.85 | $19.85 | 12,400 | — | — |
| 2002-01-04 | $20.50 | $20.50 | 173,400 | — | — |
| 2002-01-03 | $20.01 | $20.01 | 23,300 | — | — |
| 2002-01-02 | $19.95 | $19.95 | 14,600 | — | — |