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
- 1989-07-13 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 | $12.20 | $16.43 | 16,000 | — | — |
| 2002-12-30 | $12.63 | $17.00 | 73,700 | — | — |
| 2002-12-27 | $12.09 | $16.28 | 7,000 | — | — |
| 2002-12-26 | $12.16 | $16.37 | 6,800 | — | — |
| 2002-12-24 | $12.07 | $16.25 | 36,900 | — | — |
| 2002-12-23 | $12.70 | $17.10 | 21,100 | — | — |
| 2002-12-20 | $12.15 | $16.36 | 11,400 | — | — |
| 2002-12-19 | $12.46 | $16.78 | 28,900 | — | — |
| 2002-12-18 | $12.52 | $16.86 | 153,300 | — | — |
| 2002-12-17 | $12.68 | $17.07 | 13,700 | — | — |
| 2002-12-16 | $12.50 | $16.83 | 18,000 | — | — |
| 2002-12-13 | $12.70 | $17.10 | 13,200 | — | — |
| 2002-12-12 | $13.29 | $17.89 | 33,300 | — | — |
| 2002-12-11 | $13.75 | $18.51 | 12,500 | — | — |
| 2002-12-10 | $13.77 | $18.54 | 17,900 | — | — |
| 2002-12-09 | $13.97 | $18.81 | 12,500 | — | — |
| 2002-12-06 | $14.05 | $18.92 | 21,600 | — | — |
| 2002-12-05 | $14.00 | $18.85 | 5,300 | — | — |
| 2002-12-04 | $14.30 | $19.25 | 13,700 | — | — |
| 2002-12-03 | $14.42 | $19.41 | 26,300 | — | — |
| 2002-12-02 | $14.42 | $19.41 | 8,500 | — | — |
| 2002-11-29 | $14.31 | $19.27 | 13,900 | — | — |
| 2002-11-27 | $13.25 | $17.84 | 27,000 | — | — |
| 2002-11-26 | $13.38 | $18.01 | 7,700 | — | — |
| 2002-11-25 | $13.49 | $18.16 | 19,100 | — | — |
| 2002-11-22 | $13.02 | $17.53 | 49,500 | — | — |
| 2002-11-21 | $13.11 | $17.65 | 9,800 | — | — |
| 2002-11-20 | $13.75 | $18.51 | 31,100 | — | — |
| 2002-11-19 | $14.00 | $18.85 | 7,500 | — | — |
| 2002-11-18 | $13.59 | $18.30 | 18,100 | — | — |
| 2002-11-15 | $13.48 | $18.15 | 3,600 | — | — |
| 2002-11-14 | $13.00 | $17.50 | 27,300 | — | — |
| 2002-11-13 | $12.75 | $17.17 | 25,500 | — | — |
| 2002-11-12 | $13.14 | $17.69 | 35,100 | — | — |
| 2002-11-11 | $12.56 | $16.91 | 900 | — | — |
| 2002-11-08 | $12.75 | $17.17 | 4,700 | — | — |
| 2002-11-07 | $12.90 | $17.37 | 12,000 | — | — |
| 2002-11-06 | $12.55 | $16.90 | 58,400 | — | — |
| 2002-11-05 | $12.59 | $16.95 | 11,400 | — | — |
| 2002-11-04 | $12.59 | $16.95 | 15,300 | — | — |
| 2002-11-01 | $12.45 | $16.76 | 9,000 | — | — |
| 2002-10-31 | $12.85 | $17.30 | 23,800 | — | — |
| 2002-10-30 | $11.59 | $15.60 | 7,100 | — | — |
| 2002-10-29 | $11.80 | $15.89 | 26,800 | — | — |
| 2002-10-28 | $12.75 | $17.17 | 7,400 | — | — |
| 2002-10-25 | $12.63 | $17.00 | 34,500 | — | — |
| 2002-10-24 | $12.85 | $17.30 | 18,000 | — | — |
| 2002-10-23 | $12.55 | $16.90 | 17,700 | — | — |
| 2002-10-22 | $13.12 | $17.66 | 74,800 | — | — |
| 2002-10-21 | $13.30 | $17.91 | 14,900 | — | — |
| 2002-10-18 | $13.05 | $17.57 | 10,600 | — | — |
| 2002-10-17 | $13.21 | $17.79 | 5,000 | — | — |
| 2002-10-16 | $13.00 | $17.50 | 10,000 | — | — |
| 2002-10-15 | $13.50 | $18.18 | 17,600 | — | — |
| 2002-10-14 | $12.48 | $16.80 | 3,000 | — | — |
| 2002-10-11 | $12.50 | $16.83 | 19,500 | — | — |
| 2002-10-10 | $11.11 | $14.96 | 10,200 | — | — |
| 2002-10-09 | $11.20 | $15.08 | 24,900 | — | — |
| 2002-10-08 | $11.40 | $15.35 | 4,900 | — | — |
| 2002-10-07 | $11.29 | $15.20 | 16,100 | — | — |
| 2002-10-04 | $11.14 | $15.00 | 15,200 | — | — |
| 2002-10-03 | $11.25 | $15.15 | 11,000 | — | — |
| 2002-10-02 | $11.64 | $15.67 | 24,500 | — | — |
| 2002-10-01 | $11.06 | $14.89 | 14,000 | — | — |
| 2002-09-30 | $11.69 | $15.74 | 115,300 | — | — |
| 2002-09-27 | $13.14 | $17.69 | 15,400 | — | — |
| 2002-09-26 | $13.44 | $18.09 | 18,900 | — | — |
| 2002-09-25 | $13.45 | $18.11 | 10,700 | — | — |
| 2002-09-24 | $13.34 | $17.96 | 10,400 | — | — |
| 2002-09-23 | $13.60 | $18.31 | 15,100 | — | — |
| 2002-09-20 | $13.61 | $18.32 | 3,000 | — | — |
| 2002-09-19 | $13.61 | $18.32 | 26,700 | — | — |
| 2002-09-18 | $14.16 | $19.06 | 16,100 | — | — |
| 2002-09-17 | $14.16 | $19.06 | 12,300 | — | — |
| 2002-09-16 | $14.84 | $19.98 | 5,700 | — | — |
| 2002-09-13 | $14.56 | $19.60 | 25,700 | — | — |
| 2002-09-12 | $14.25 | $19.19 | 3,700 | — | — |
| 2002-09-11 | $14.47 | $19.48 | 14,900 | — | — |
| 2002-09-10 | $14.46 | $19.37 | 5,800 | — | — |
| 2002-09-09 | $14.70 | $19.69 | 12,300 | — | — |
| 2002-09-06 | $14.88 | $19.93 | 7,000 | — | — |
| 2002-09-05 | $14.03 | $18.79 | 1,700 | — | — |
| 2002-09-04 | $14.60 | $19.56 | 19,300 | — | — |
| 2002-09-03 | $14.10 | $18.89 | 7,900 | — | — |
| 2002-08-30 | $14.69 | $19.68 | 9,700 | — | — |
| 2002-08-29 | $14.65 | $19.62 | 4,200 | — | — |
| 2002-08-28 | $14.70 | $19.69 | 47,100 | — | — |
| 2002-08-27 | $14.56 | $19.50 | 14,100 | — | — |
| 2002-08-26 | $15.60 | $20.90 | 89,400 | — | — |
| 2002-08-23 | $15.47 | $20.72 | 4,900 | — | — |
| 2002-08-22 | $15.25 | $20.43 | 5,200 | — | — |
| 2002-08-21 | $15.15 | $20.29 | 21,500 | — | — |
| 2002-08-20 | $15.00 | $20.09 | 3,500 | — | — |
| 2002-08-19 | $14.91 | $19.97 | 2,500 | — | — |
| 2002-08-16 | $14.66 | $19.64 | 7,500 | — | — |
| 2002-08-15 | $15.30 | $20.49 | 9,200 | — | — |
| 2002-08-14 | $14.56 | $19.50 | 9,700 | — | — |
| 2002-08-13 | $15.40 | $20.63 | 14,100 | — | — |
| 2002-08-12 | $14.51 | $19.44 | 5,400 | — | — |
| 2002-08-09 | $14.25 | $19.09 | 7,600 | — | — |
| 2002-08-08 | $13.91 | $18.63 | 10,000 | — | — |
| 2002-08-07 | $13.31 | $17.83 | 19,900 | — | — |
| 2002-08-06 | $13.57 | $18.18 | 12,500 | — | — |
| 2002-08-05 | $13.67 | $18.31 | 13,200 | — | — |
| 2002-08-02 | $14.78 | $19.80 | 14,800 | — | — |
| 2002-08-01 | $14.50 | $19.42 | 10,200 | — | — |
| 2002-07-31 | $15.00 | $20.09 | 4,900 | — | — |
| 2002-07-30 | $14.99 | $20.08 | 11,900 | — | — |
| 2002-07-29 | $15.25 | $20.43 | 7,100 | — | — |
| 2002-07-26 | $15.25 | $20.43 | 5,600 | — | — |
| 2002-07-25 | $15.10 | $20.23 | 33,400 | — | — |
| 2002-07-24 | $15.24 | $20.41 | 40,100 | — | — |
| 2002-07-23 | $15.63 | $20.94 | 12,900 | — | — |
| 2002-07-22 | $15.74 | $21.08 | 19,300 | — | — |
| 2002-07-19 | $16.21 | $21.71 | 18,000 | — | — |
| 2002-07-18 | $16.25 | $21.77 | 15,000 | — | — |
| 2002-07-17 | $16.30 | $21.83 | 15,100 | — | — |
| 2002-07-16 | $16.05 | $21.50 | 13,300 | — | — |
| 2002-07-15 | $16.22 | $21.73 | 26,400 | — | — |
| 2002-07-12 | $16.05 | $21.50 | 9,100 | — | — |
| 2002-07-11 | $16.00 | $21.43 | 15,500 | — | — |
| 2002-07-10 | $16.45 | $22.03 | 14,700 | — | — |
| 2002-07-09 | $16.25 | $21.77 | 3,900 | — | — |
| 2002-07-08 | $15.94 | $21.35 | 27,400 | — | — |
| 2002-07-05 | $16.13 | $21.61 | 3,300 | — | — |
| 2002-07-03 | $15.35 | $20.56 | 110,500 | — | — |
| 2002-07-02 | $15.86 | $21.24 | 7,500 | — | — |
| 2002-07-01 | $16.45 | $22.03 | 9,600 | — | — |
| 2002-06-28 | $16.57 | $22.19 | 3,800 | — | — |
| 2002-06-27 | $16.74 | $22.42 | 9,300 | — | — |
| 2002-06-26 | $16.59 | $22.22 | 8,900 | — | — |
| 2002-06-25 | $16.20 | $21.70 | 27,600 | — | — |
| 2002-06-24 | $16.79 | $22.49 | 6,400 | — | — |
| 2002-06-21 | $17.10 | $22.90 | 8,800 | — | — |
| 2002-06-20 | $17.05 | $22.84 | 11,100 | — | — |
| 2002-06-19 | $16.90 | $22.64 | 20,300 | — | — |
| 2002-06-18 | $17.16 | $22.98 | 8,400 | — | — |
| 2002-06-17 | $17.30 | $23.17 | 10,300 | — | — |
| 2002-06-14 | $16.96 | $22.72 | 26,100 | — | — |
| 2002-06-13 | $17.40 | $23.31 | 38,400 | — | — |
| 2002-06-12 | $16.85 | $22.57 | 38,100 | — | — |
| 2002-06-11 | $17.20 | $23.04 | 21,100 | — | — |
| 2002-06-10 | $17.17 | $23.00 | 14,800 | — | — |
| 2002-06-07 | $17.73 | $23.75 | 5,500 | — | — |
| 2002-06-06 | $17.85 | $23.91 | 1,700 | — | — |
| 2002-06-05 | $17.86 | $23.92 | 156,800 | — | — |
| 2002-06-04 | $17.80 | $23.84 | 87,400 | — | — |
| 2002-06-03 | $17.47 | $23.40 | 10,700 | — | — |
| 2002-05-31 | $17.45 | $23.37 | 11,200 | — | — |
| 2002-05-30 | $17.32 | $23.20 | 5,800 | — | — |
| 2002-05-29 | $17.51 | $23.45 | 8,900 | — | — |
| 2002-05-28 | $17.70 | $23.71 | 20,300 | — | — |
| 2002-05-24 | $17.34 | $23.23 | 8,200 | — | — |
| 2002-05-23 | $17.13 | $22.94 | 8,500 | — | — |
| 2002-05-22 | $17.71 | $23.72 | 7,100 | — | — |
| 2002-05-21 | $17.56 | $23.52 | 11,300 | — | — |
| 2002-05-20 | $17.75 | $23.78 | 9,500 | — | — |
| 2002-05-17 | $17.65 | $23.64 | 10,200 | — | — |
| 2002-05-16 | $17.45 | $23.37 | 19,800 | — | — |
| 2002-05-15 | $17.50 | $23.44 | 3,000 | — | — |
| 2002-05-14 | $17.40 | $23.31 | 81,200 | — | — |
| 2002-05-13 | $18.30 | $24.51 | 28,700 | — | — |
| 2002-05-10 | $18.30 | $24.51 | 15,700 | — | — |
| 2002-05-09 | $17.90 | $23.98 | 5,000 | — | — |
| 2002-05-08 | $17.89 | $23.96 | 7,400 | — | — |
| 2002-05-07 | $17.30 | $23.17 | 17,100 | — | — |
| 2002-05-06 | $18.00 | $24.11 | 9,500 | — | — |
| 2002-05-03 | $17.96 | $24.06 | 17,500 | — | — |
| 2002-05-02 | $17.30 | $23.17 | 9,100 | — | — |
| 2002-05-01 | $17.17 | $23.00 | 800 | — | — |
| 2002-04-30 | $17.50 | $23.44 | 13,200 | — | — |
| 2002-04-29 | $17.34 | $23.23 | 5,000 | — | — |
| 2002-04-26 | $17.05 | $22.84 | 8,600 | — | — |
| 2002-04-25 | $17.00 | $22.77 | 3,400 | — | — |
| 2002-04-24 | $17.20 | $23.04 | 2,900 | — | — |
| 2002-04-23 | $17.19 | $23.02 | 10,100 | — | — |
| 2002-04-22 | $17.26 | $23.12 | 5,600 | — | — |
| 2002-04-19 | $17.80 | $23.84 | 9,100 | — | — |
| 2002-04-18 | $17.32 | $23.20 | 3,600 | — | — |
| 2002-04-17 | $18.00 | $24.11 | 14,900 | — | — |
| 2002-04-16 | $17.35 | $23.24 | 8,400 | — | — |
| 2002-04-15 | $16.58 | $22.21 | 7,100 | — | — |
| 2002-04-12 | $17.40 | $23.31 | 4,900 | — | — |
| 2002-04-11 | $17.50 | $23.44 | 18,500 | — | — |
| 2002-04-10 | $16.67 | $22.33 | 11,800 | — | — |
| 2002-04-09 | $16.79 | $22.49 | 6,600 | — | — |
| 2002-04-08 | $17.60 | $23.57 | 15,200 | — | — |
| 2002-04-05 | $17.65 | $23.64 | 8,400 | — | — |
| 2002-04-04 | $17.55 | $23.51 | 28,900 | — | — |
| 2002-04-03 | $17.34 | $23.23 | 8,400 | — | — |
| 2002-04-02 | $17.60 | $23.57 | 22,300 | — | — |
| 2002-04-01 | $17.53 | $23.48 | 30,600 | — | — |
| 2002-03-28 | $18.18 | $24.35 | 12,500 | — | — |
| 2002-03-27 | $17.60 | $23.57 | 13,400 | — | — |
| 2002-03-26 | $17.40 | $23.31 | 32,600 | — | — |
| 2002-03-25 | $17.80 | $23.84 | 32,300 | — | — |
| 2002-03-22 | $17.80 | $23.84 | 15,200 | — | — |
| 2002-03-21 | $17.75 | $23.78 | 57,100 | — | — |
| 2002-03-20 | $18.00 | $24.11 | 12,500 | — | — |
| 2002-03-19 | $17.55 | $23.51 | 47,100 | — | — |
| 2002-03-18 | $16.70 | $22.37 | 190,100 | — | — |
| 2002-03-15 | $16.45 | $22.03 | 10,800 | — | — |
| 2002-03-14 | $16.10 | $21.56 | 7,000 | — | — |
| 2002-03-13 | $16.89 | $22.62 | 2,600 | — | — |
| 2002-03-12 | $16.50 | $21.91 | 13,300 | — | — |
| 2002-03-11 | $17.00 | $22.57 | 4,900 | — | — |
| 2002-03-08 | $16.90 | $22.44 | 3,800 | — | — |
| 2002-03-07 | $16.51 | $21.92 | 8,300 | — | — |
| 2002-03-06 | $16.61 | $22.06 | 5,700 | — | — |
| 2002-03-05 | $17.00 | $22.57 | 4,300 | — | — |
| 2002-03-04 | $16.96 | $22.52 | 18,500 | — | — |
| 2002-03-01 | $16.95 | $22.51 | 6,200 | — | — |
| 2002-02-28 | $16.94 | $22.49 | 6,000 | — | — |
| 2002-02-27 | $16.25 | $21.58 | 11,100 | — | — |
| 2002-02-26 | $16.75 | $22.24 | 53,200 | — | — |
| 2002-02-25 | $16.30 | $21.64 | 5,700 | — | — |
| 2002-02-22 | $16.50 | $21.91 | 4,900 | — | — |
| 2002-02-21 | $15.64 | $20.77 | 4,100 | — | — |
| 2002-02-20 | $15.85 | $21.05 | 8,900 | — | — |
| 2002-02-19 | $16.95 | $22.51 | 30,600 | — | — |
| 2002-02-15 | $16.40 | $21.78 | 6,900 | — | — |
| 2002-02-14 | $16.50 | $21.91 | 1,000 | — | — |
| 2002-02-13 | $17.00 | $22.57 | 3,600 | — | — |
| 2002-02-12 | $17.20 | $22.84 | 5,100 | — | — |
| 2002-02-11 | $16.80 | $22.31 | 5,200 | — | — |
| 2002-02-08 | $16.27 | $21.61 | 7,400 | — | — |
| 2002-02-07 | $16.50 | $21.91 | 36,000 | — | — |
| 2002-02-06 | $15.50 | $20.58 | 7,300 | — | — |
| 2002-02-05 | $15.80 | $20.98 | 5,900 | — | — |
| 2002-02-04 | $16.00 | $21.25 | 3,900 | — | — |
| 2002-02-01 | $16.00 | $21.25 | 9,400 | — | — |
| 2002-01-31 | $15.54 | $20.64 | 3,300 | — | — |
| 2002-01-30 | $15.73 | $20.89 | 17,900 | — | — |
| 2002-01-29 | $15.30 | $20.32 | 19,900 | — | — |
| 2002-01-28 | $15.90 | $21.11 | 7,100 | — | — |
| 2002-01-25 | $15.49 | $20.57 | 29,000 | — | — |
| 2002-01-24 | $16.45 | $21.84 | 3,000 | — | — |
| 2002-01-23 | $16.65 | $22.11 | 4,800 | — | — |
| 2002-01-22 | $16.70 | $22.18 | 6,900 | — | — |
| 2002-01-18 | $17.30 | $22.97 | 15,500 | — | — |
| 2002-01-17 | $17.20 | $22.84 | 12,100 | — | — |
| 2002-01-16 | $17.00 | $22.57 | 13,900 | — | — |
| 2002-01-15 | $16.82 | $22.34 | 12,300 | — | — |
| 2002-01-14 | $17.05 | $22.64 | 2,800 | — | — |
| 2002-01-11 | $16.94 | $22.49 | 34,500 | — | — |
| 2002-01-10 | $17.45 | $23.17 | 40,800 | — | — |
| 2002-01-09 | $17.54 | $23.29 | 7,500 | — | — |
| 2002-01-08 | $16.80 | $22.31 | 10,500 | — | — |
| 2002-01-07 | $17.00 | $22.57 | 1,300 | — | — |
| 2002-01-04 | $17.25 | $22.91 | 27,000 | — | — |
| 2002-01-03 | $17.74 | $23.56 | 10,400 | — | — |
| 2002-01-02 | $17.56 | $23.32 | 1,800 | — | — |