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
- 1987-12-29 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 | $18.89 | $31.26 | 27,286 | — | — |
| 2002-12-30 | $19.23 | $31.83 | 8,385 | — | — |
| 2002-12-27 | $20.03 | $33.15 | 13,044 | — | — |
| 2002-12-26 | $19.94 | $33.00 | 6,389 | — | — |
| 2002-12-24 | $20.22 | $33.46 | 4,259 | — | — |
| 2002-12-23 | $20.47 | $33.88 | 12,645 | — | — |
| 2002-12-20 | $20.29 | $33.57 | 34,606 | — | — |
| 2002-12-19 | $20.22 | $33.46 | 15,573 | — | — |
| 2002-12-18 | $19.71 | $32.62 | 9,583 | — | — |
| 2002-12-17 | $19.55 | $32.35 | 11,713 | — | — |
| 2002-12-16 | $20.51 | $33.95 | 6,655 | — | — |
| 2002-12-13 | $19.91 | $32.95 | 5,324 | — | — |
| 2002-12-12 | $20.12 | $33.30 | 4,792 | — | — |
| 2002-12-11 | $20.06 | $33.20 | 3,594 | — | — |
| 2002-12-10 | $20.14 | $33.06 | 6,788 | — | — |
| 2002-12-09 | $19.76 | $32.45 | 7,853 | — | — |
| 2002-12-06 | $20.47 | $33.61 | 3,860 | — | — |
| 2002-12-05 | $20.38 | $33.47 | 4,259 | — | — |
| 2002-12-04 | $20.72 | $34.03 | 9,184 | — | — |
| 2002-12-03 | $21.62 | $35.49 | 12,378 | — | — |
| 2002-12-02 | $22.09 | $36.27 | 23,559 | — | — |
| 2002-11-29 | $21.91 | $35.97 | 6,123 | — | — |
| 2002-11-27 | $21.75 | $35.72 | 9,583 | — | — |
| 2002-11-26 | $20.95 | $34.40 | 5,457 | — | — |
| 2002-11-25 | $20.49 | $33.65 | 19,912 | — | — |
| 2002-11-22 | $20.49 | $33.65 | 13,909 | — | — |
| 2002-11-21 | $20.59 | $33.81 | 5,710 | — | — |
| 2002-11-20 | $20.17 | $33.12 | 8,199 | — | — |
| 2002-11-19 | $19.73 | $32.39 | 1,757 | — | — |
| 2002-11-18 | $19.81 | $32.52 | 6,588 | — | — |
| 2002-11-15 | $19.82 | $32.55 | 7,174 | — | — |
| 2002-11-14 | $19.77 | $32.47 | 24,011 | — | — |
| 2002-11-13 | $19.06 | $31.29 | 20,351 | — | — |
| 2002-11-12 | $19.04 | $31.27 | 21,815 | — | — |
| 2002-11-11 | $18.28 | $30.02 | 20,497 | — | — |
| 2002-11-08 | $18.97 | $31.15 | 14,055 | — | — |
| 2002-11-07 | $19.04 | $31.26 | 21,815 | — | — |
| 2002-11-06 | $19.70 | $32.35 | 24,450 | — | — |
| 2002-11-05 | $19.66 | $32.29 | 14,495 | — | — |
| 2002-11-04 | $19.66 | $32.29 | 7,906 | — | — |
| 2002-11-01 | $19.45 | $31.94 | 21,669 | — | — |
| 2002-10-31 | $18.73 | $30.75 | 14,348 | — | — |
| 2002-10-30 | $19.12 | $31.39 | 7,321 | — | — |
| 2002-10-29 | $18.73 | $30.75 | 27,964 | — | — |
| 2002-10-28 | $18.43 | $30.27 | 10,249 | — | — |
| 2002-10-25 | $18.33 | $30.10 | 14,495 | — | — |
| 2002-10-24 | $17.76 | $29.16 | 12,445 | — | — |
| 2002-10-23 | $18.17 | $29.84 | 11,566 | — | — |
| 2002-10-22 | $18.17 | $29.84 | 10,981 | — | — |
| 2002-10-21 | $18.04 | $29.62 | 7,321 | — | — |
| 2002-10-18 | $18.34 | $30.11 | 9,809 | — | — |
| 2002-10-17 | $18.55 | $30.46 | 7,028 | — | — |
| 2002-10-16 | $18.42 | $30.25 | 11,566 | — | — |
| 2002-10-15 | $18.68 | $30.67 | 22,547 | — | — |
| 2002-10-14 | $18.58 | $30.51 | 3,075 | — | — |
| 2002-10-11 | $18.95 | $31.12 | 9,077 | — | — |
| 2002-10-10 | $18.42 | $30.25 | 16,984 | — | — |
| 2002-10-09 | $18.10 | $29.72 | 11,127 | — | — |
| 2002-10-08 | $18.44 | $30.28 | 20,790 | — | — |
| 2002-10-07 | $18.27 | $30.00 | 2,489 | — | — |
| 2002-10-04 | $18.27 | $30.00 | 13,616 | — | — |
| 2002-10-03 | $18.45 | $30.29 | 20,205 | — | — |
| 2002-10-02 | $18.46 | $30.32 | 8,638 | — | — |
| 2002-10-01 | $18.48 | $30.34 | 12,884 | — | — |
| 2002-09-30 | $18.37 | $30.17 | 15,959 | — | — |
| 2002-09-27 | $18.27 | $30.00 | 13,177 | — | — |
| 2002-09-26 | $19.12 | $31.40 | 12,298 | — | — |
| 2002-09-25 | $18.93 | $31.09 | 8,931 | — | — |
| 2002-09-24 | $18.41 | $30.23 | 39,824 | — | — |
| 2002-09-23 | $18.11 | $29.73 | 15,373 | — | — |
| 2002-09-20 | $18.17 | $29.83 | 70,862 | — | — |
| 2002-09-19 | $18.10 | $29.72 | 17,862 | — | — |
| 2002-09-18 | $18.34 | $30.11 | 10,688 | — | — |
| 2002-09-17 | $18.39 | $30.20 | 5,417 | — | — |
| 2002-09-16 | $18.31 | $30.07 | 2,196 | — | — |
| 2002-09-13 | $18.70 | $30.71 | 6,149 | — | — |
| 2002-09-12 | $18.37 | $30.17 | 7,174 | — | — |
| 2002-09-11 | $18.74 | $30.76 | 120,935 | — | — |
| 2002-09-10 | $18.61 | $30.33 | 15,959 | — | — |
| 2002-09-09 | $18.71 | $30.48 | 24,743 | — | — |
| 2002-09-06 | $18.45 | $30.06 | 14,495 | — | — |
| 2002-09-05 | $18.34 | $29.88 | 12,738 | — | — |
| 2002-09-04 | $18.71 | $30.49 | 25,915 | — | — |
| 2002-09-03 | $18.27 | $29.77 | 22,401 | — | — |
| 2002-08-30 | $18.44 | $30.05 | 9,809 | — | — |
| 2002-08-29 | $18.46 | $30.08 | 2,928 | — | — |
| 2002-08-28 | $18.44 | $30.05 | 6,149 | — | — |
| 2002-08-27 | $18.82 | $30.66 | 19,619 | — | — |
| 2002-08-26 | $19.12 | $31.16 | 8,931 | — | — |
| 2002-08-23 | $18.21 | $29.67 | 19,912 | — | — |
| 2002-08-22 | $18.88 | $30.76 | 8,053 | — | — |
| 2002-08-21 | $18.98 | $30.93 | 21,815 | — | — |
| 2002-08-20 | $18.56 | $30.24 | 18,448 | — | — |
| 2002-08-19 | $18.71 | $30.49 | 9,224 | — | — |
| 2002-08-16 | $18.75 | $30.55 | 35,431 | — | — |
| 2002-08-15 | $18.30 | $29.81 | 67,495 | — | — |
| 2002-08-14 | $18.32 | $29.85 | 21,962 | — | — |
| 2002-08-13 | $17.70 | $28.85 | 11,713 | — | — |
| 2002-08-12 | $18.35 | $29.89 | 2,489 | — | — |
| 2002-08-09 | $18.23 | $29.70 | 9,517 | — | — |
| 2002-08-08 | $18.37 | $29.94 | 34,846 | — | — |
| 2002-08-07 | $17.76 | $28.94 | 5,564 | — | — |
| 2002-08-06 | $17.35 | $28.27 | 9,077 | — | — |
| 2002-08-05 | $16.84 | $27.43 | 7,467 | — | — |
| 2002-08-02 | $17.08 | $27.82 | 48,901 | — | — |
| 2002-08-01 | $17.67 | $28.79 | 2,635 | — | — |
| 2002-07-31 | $17.32 | $28.22 | 16,691 | — | — |
| 2002-07-30 | $18.03 | $29.38 | 18,740 | — | — |
| 2002-07-29 | $17.93 | $29.21 | 11,566 | — | — |
| 2002-07-26 | $17.41 | $28.37 | 10,981 | — | — |
| 2002-07-25 | $17.25 | $28.10 | 16,984 | — | — |
| 2002-07-24 | $17.21 | $28.04 | 62,956 | — | — |
| 2002-07-23 | $17.08 | $27.82 | 9,370 | — | — |
| 2002-07-22 | $17.63 | $28.72 | 7,613 | — | — |
| 2002-07-19 | $16.32 | $26.59 | 15,666 | — | — |
| 2002-07-18 | $16.87 | $27.49 | 11,127 | — | — |
| 2002-07-17 | $17.68 | $28.81 | 8,345 | — | — |
| 2002-07-16 | $17.23 | $28.07 | 12,006 | — | — |
| 2002-07-15 | $16.56 | $26.99 | 18,155 | — | — |
| 2002-07-12 | $17.42 | $28.39 | 18,008 | — | — |
| 2002-07-11 | $17.93 | $29.21 | 28,843 | — | — |
| 2002-07-10 | $18.33 | $29.86 | 3,367 | — | — |
| 2002-07-09 | $18.93 | $30.85 | 15,666 | — | — |
| 2002-07-08 | $18.71 | $30.49 | 12,152 | — | — |
| 2002-07-05 | $18.50 | $30.15 | 1,757 | — | — |
| 2002-07-03 | $17.76 | $28.94 | 9,370 | — | — |
| 2002-07-02 | $17.87 | $29.12 | 10,834 | — | — |
| 2002-07-01 | $18.15 | $29.57 | 19,765 | — | — |
| 2002-06-28 | $19.20 | $31.28 | 128,255 | — | — |
| 2002-06-27 | $19.75 | $32.17 | 45,241 | — | — |
| 2002-06-26 | $19.32 | $31.48 | 39,677 | — | — |
| 2002-06-25 | $19.41 | $31.63 | 21,962 | — | — |
| 2002-06-24 | $19.11 | $31.14 | 39,677 | — | — |
| 2002-06-21 | $18.24 | $29.73 | 44,069 | — | — |
| 2002-06-20 | $17.65 | $28.76 | 31,332 | — | — |
| 2002-06-19 | $17.76 | $28.94 | 38,506 | — | — |
| 2002-06-18 | $17.51 | $28.53 | 32,357 | — | — |
| 2002-06-17 | $17.39 | $28.33 | 14,787 | — | — |
| 2002-06-14 | $16.73 | $27.27 | 27,818 | — | — |
| 2002-06-13 | $16.75 | $27.29 | 24,158 | — | — |
| 2002-06-12 | $17.25 | $28.10 | 13,323 | — | — |
| 2002-06-11 | $17.29 | $27.94 | 25,915 | — | — |
| 2002-06-10 | $17.11 | $27.65 | 19,326 | — | — |
| 2002-06-07 | $16.85 | $27.23 | 29,721 | — | — |
| 2002-06-06 | $16.56 | $26.76 | 22,986 | — | — |
| 2002-06-05 | $17.05 | $27.55 | 18,155 | — | — |
| 2002-06-04 | $17.28 | $27.92 | 17,716 | — | — |
| 2002-06-03 | $16.75 | $27.06 | 17,130 | — | — |
| 2002-05-31 | $17.08 | $27.59 | 13,030 | — | — |
| 2002-05-30 | $17.31 | $27.97 | 10,834 | — | — |
| 2002-05-29 | $17.34 | $28.02 | 17,569 | — | — |
| 2002-05-28 | $17.04 | $27.54 | 19,033 | — | — |
| 2002-05-24 | $17.04 | $27.54 | 23,865 | — | — |
| 2002-05-23 | $17.62 | $28.47 | 14,202 | — | — |
| 2002-05-22 | $17.70 | $28.61 | 13,030 | — | — |
| 2002-05-21 | $17.42 | $28.14 | 6,442 | — | — |
| 2002-05-20 | $17.51 | $28.29 | 19,033 | — | — |
| 2002-05-17 | $17.76 | $28.70 | 20,790 | — | — |
| 2002-05-16 | $17.66 | $28.54 | 22,547 | — | — |
| 2002-05-15 | $17.76 | $28.70 | 4,832 | — | — |
| 2002-05-14 | $17.72 | $28.64 | 59,150 | — | — |
| 2002-05-13 | $17.43 | $28.17 | 38,359 | — | — |
| 2002-05-10 | $17.49 | $28.25 | 43,923 | — | — |
| 2002-05-09 | $17.67 | $28.55 | 7,467 | — | — |
| 2002-05-08 | $17.89 | $28.92 | 25,183 | — | — |
| 2002-05-07 | $18.43 | $29.79 | 2,343 | — | — |
| 2002-05-06 | $18.24 | $29.47 | 102,926 | — | — |
| 2002-05-03 | $18.61 | $30.06 | 18,594 | — | — |
| 2002-05-02 | $18.58 | $30.02 | 9,370 | — | — |
| 2002-05-01 | $18.16 | $29.35 | 15,812 | — | — |
| 2002-04-30 | $17.70 | $28.61 | 22,547 | — | — |
| 2002-04-29 | $17.72 | $28.64 | 3,514 | — | — |
| 2002-04-26 | $17.28 | $27.92 | 3,221 | — | — |
| 2002-04-25 | $17.52 | $28.31 | 2,928 | — | — |
| 2002-04-24 | $17.64 | $28.51 | 20,205 | — | — |
| 2002-04-23 | $17.87 | $28.88 | 31,917 | — | — |
| 2002-04-22 | $17.83 | $28.81 | 22,401 | — | — |
| 2002-04-19 | $17.79 | $28.75 | 4,685 | — | — |
| 2002-04-18 | $17.93 | $28.97 | 10,981 | — | — |
| 2002-04-17 | $18.06 | $29.18 | 2,782 | — | — |
| 2002-04-16 | $18.47 | $29.84 | 18,594 | — | — |
| 2002-04-15 | $17.81 | $28.77 | 9,077 | — | — |
| 2002-04-12 | $17.98 | $29.05 | 16,398 | — | — |
| 2002-04-11 | $17.83 | $28.81 | 8,345 | — | — |
| 2002-04-10 | $17.91 | $28.94 | 8,345 | — | — |
| 2002-04-09 | $17.72 | $28.63 | 3,807 | — | — |
| 2002-04-08 | $17.76 | $28.70 | 5,271 | — | — |
| 2002-04-05 | $17.61 | $28.46 | 4,832 | — | — |
| 2002-04-04 | $17.46 | $28.22 | 4,685 | — | — |
| 2002-04-03 | $17.33 | $28.01 | 7,028 | — | — |
| 2002-04-02 | $17.49 | $28.26 | 5,271 | — | — |
| 2002-04-01 | $17.62 | $28.47 | 8,053 | — | — |
| 2002-03-28 | $17.51 | $28.29 | 17,130 | — | — |
| 2002-03-27 | $17.46 | $28.21 | 30,014 | — | — |
| 2002-03-26 | $17.52 | $28.31 | 6,296 | — | — |
| 2002-03-25 | $17.42 | $28.14 | 7,467 | — | — |
| 2002-03-22 | $17.43 | $28.17 | 4,246 | — | — |
| 2002-03-21 | $17.52 | $28.31 | 8,931 | — | — |
| 2002-03-20 | $17.42 | $28.14 | 6,588 | — | — |
| 2002-03-19 | $17.36 | $28.06 | 4,978 | — | — |
| 2002-03-18 | $17.50 | $28.28 | 8,199 | — | — |
| 2002-03-15 | $17.58 | $28.41 | 33,528 | — | — |
| 2002-03-14 | $17.21 | $27.81 | 6,735 | — | — |
| 2002-03-13 | $17.32 | $27.99 | 7,467 | — | — |
| 2002-03-12 | $17.28 | $27.69 | 54,757 | — | — |
| 2002-03-11 | $17.06 | $27.34 | 9,370 | — | — |
| 2002-03-08 | $17.08 | $27.36 | 7,467 | — | — |
| 2002-03-07 | $16.63 | $26.65 | 11,127 | — | — |
| 2002-03-06 | $16.56 | $26.54 | 8,931 | — | — |
| 2002-03-05 | $16.57 | $26.55 | 9,370 | — | — |
| 2002-03-04 | $16.86 | $27.02 | 33,528 | — | — |
| 2002-03-01 | $16.61 | $26.62 | 16,398 | — | — |
| 2002-02-28 | $16.15 | $25.89 | 32,942 | — | — |
| 2002-02-27 | $16.51 | $26.45 | 69,398 | — | — |
| 2002-02-26 | $16.19 | $25.94 | 15,666 | — | — |
| 2002-02-25 | $16.39 | $26.27 | 12,298 | — | — |
| 2002-02-22 | $16.65 | $26.68 | 17,130 | — | — |
| 2002-02-21 | $16.15 | $25.89 | 12,445 | — | — |
| 2002-02-20 | $16.39 | $26.26 | 16,984 | — | — |
| 2002-02-19 | $16.46 | $26.38 | 19,619 | — | — |
| 2002-02-15 | $17.08 | $27.36 | 35,578 | — | — |
| 2002-02-14 | $16.73 | $26.82 | 34,553 | — | — |
| 2002-02-13 | $16.56 | $26.54 | 12,006 | — | — |
| 2002-02-12 | $16.35 | $26.20 | 17,716 | — | — |
| 2002-02-11 | $15.88 | $25.45 | 3,953 | — | — |
| 2002-02-08 | $15.85 | $25.39 | 25,329 | — | — |
| 2002-02-07 | $15.37 | $24.63 | 6,149 | — | — |
| 2002-02-06 | $15.33 | $24.57 | 12,884 | — | — |
| 2002-02-05 | $15.49 | $24.82 | 26,647 | — | — |
| 2002-02-04 | $15.35 | $24.60 | 13,177 | — | — |
| 2002-02-01 | $15.72 | $25.20 | 24,597 | — | — |
| 2002-01-31 | $15.88 | $25.45 | 22,108 | — | — |
| 2002-01-30 | $15.71 | $25.17 | 13,616 | — | — |
| 2002-01-29 | $15.20 | $24.35 | 14,495 | — | — |
| 2002-01-28 | $15.40 | $24.68 | 6,442 | — | — |
| 2002-01-25 | $15.27 | $24.46 | 27,671 | — | — |
| 2002-01-24 | $15.29 | $24.51 | 15,959 | — | — |
| 2002-01-23 | $15.37 | $24.63 | 5,564 | — | — |
| 2002-01-22 | $14.96 | $23.98 | 13,616 | — | — |
| 2002-01-18 | $15.27 | $24.47 | 24,304 | — | — |
| 2002-01-17 | $15.23 | $24.41 | 38,945 | — | — |
| 2002-01-16 | $15.12 | $24.22 | 19,765 | — | — |
| 2002-01-15 | $15.23 | $24.41 | 13,470 | — | — |
| 2002-01-14 | $15.27 | $24.46 | 13,030 | — | — |
| 2002-01-11 | $15.34 | $24.58 | 43,337 | — | — |
| 2002-01-10 | $15.88 | $25.45 | 3,075 | — | — |
| 2002-01-09 | $15.74 | $25.23 | 7,613 | — | — |
| 2002-01-08 | $15.52 | $24.87 | 9,224 | — | — |
| 2002-01-07 | $15.37 | $24.63 | 13,616 | — | — |
| 2002-01-04 | $15.58 | $24.97 | 16,252 | — | — |
| 2002-01-03 | $16.24 | $26.03 | 5,124 | — | — |
| 2002-01-02 | $16.24 | $26.02 | 15,373 | — | — |