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
- 1998-10-14 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 | $17.25 | $25.49 | 11,500 | — | — |
| 2002-12-30 | $17.30 | $25.56 | 18,500 | — | — |
| 2002-12-27 | $17.20 | $25.41 | 15,300 | — | — |
| 2002-12-26 | $17.45 | $25.78 | 10,200 | — | — |
| 2002-12-24 | $17.65 | $26.08 | 14,900 | — | — |
| 2002-12-23 | $17.30 | $25.56 | 7,100 | — | — |
| 2002-12-20 | $17.36 | $25.65 | 16,000 | — | — |
| 2002-12-19 | $17.50 | $25.86 | 18,800 | — | — |
| 2002-12-18 | $17.75 | $26.23 | 16,000 | — | — |
| 2002-12-17 | $17.75 | $26.23 | 14,300 | — | — |
| 2002-12-16 | $17.76 | $26.24 | 11,000 | — | — |
| 2002-12-13 | $17.80 | $26.30 | 7,400 | — | — |
| 2002-12-12 | $17.98 | $26.57 | 8,900 | — | — |
| 2002-12-11 | $18.15 | $26.82 | 5,500 | — | — |
| 2002-12-10 | $18.20 | $26.89 | 6,500 | — | — |
| 2002-12-09 | $18.00 | $26.59 | 11,700 | — | — |
| 2002-12-06 | $18.29 | $27.02 | 5,500 | — | — |
| 2002-12-05 | $18.18 | $26.86 | 7,300 | — | — |
| 2002-12-04 | $18.34 | $27.10 | 6,300 | — | — |
| 2002-12-03 | $18.40 | $27.19 | 5,700 | — | — |
| 2002-12-02 | $18.50 | $27.33 | 12,100 | — | — |
| 2002-11-29 | $18.60 | $27.48 | 3,000 | — | — |
| 2002-11-27 | $18.51 | $27.35 | 4,000 | — | — |
| 2002-11-26 | $18.03 | $26.64 | 8,600 | — | — |
| 2002-11-25 | $18.19 | $26.88 | 6,200 | — | — |
| 2002-11-22 | $18.16 | $26.83 | 11,300 | — | — |
| 2002-11-21 | $18.35 | $27.11 | 12,500 | — | — |
| 2002-11-20 | $18.00 | $26.59 | 7,700 | — | — |
| 2002-11-19 | $18.05 | $26.67 | 6,200 | — | — |
| 2002-11-18 | $18.07 | $26.70 | 8,000 | — | — |
| 2002-11-15 | $18.00 | $26.59 | 5,800 | — | — |
| 2002-11-14 | $17.96 | $26.54 | 9,900 | — | — |
| 2002-11-13 | $17.80 | $26.30 | 14,900 | — | — |
| 2002-11-12 | $17.85 | $26.37 | 8,300 | — | — |
| 2002-11-11 | $17.80 | $26.30 | 20,100 | — | — |
| 2002-11-08 | $17.60 | $26.00 | 12,200 | — | — |
| 2002-11-07 | $17.76 | $26.24 | 7,400 | — | — |
| 2002-11-06 | $17.94 | $26.51 | 11,100 | — | — |
| 2002-11-05 | $17.85 | $26.37 | 21,400 | — | — |
| 2002-11-04 | $17.65 | $26.08 | 27,200 | — | — |
| 2002-11-01 | $17.90 | $26.45 | 11,400 | — | — |
| 2002-10-31 | $17.20 | $25.41 | 29,000 | — | — |
| 2002-10-30 | $17.01 | $25.13 | 24,300 | — | — |
| 2002-10-29 | $17.60 | $26.00 | 13,200 | — | — |
| 2002-10-28 | $17.66 | $26.09 | 23,600 | — | — |
| 2002-10-25 | $17.65 | $26.08 | 14,800 | — | — |
| 2002-10-24 | $17.55 | $25.93 | 7,900 | — | — |
| 2002-10-23 | $17.50 | $25.86 | 24,800 | — | — |
| 2002-10-22 | $17.49 | $25.84 | 15,600 | — | — |
| 2002-10-21 | $17.50 | $25.86 | 18,900 | — | — |
| 2002-10-18 | $17.99 | $26.58 | 16,400 | — | — |
| 2002-10-17 | $17.80 | $26.30 | 26,000 | — | — |
| 2002-10-16 | $18.11 | $26.76 | 15,900 | — | — |
| 2002-10-15 | $18.20 | $26.89 | 9,900 | — | — |
| 2002-10-14 | $18.70 | $26.94 | 14,200 | — | — |
| 2002-10-11 | $18.90 | $27.22 | 12,300 | — | — |
| 2002-10-10 | $18.75 | $27.01 | 19,200 | — | — |
| 2002-10-09 | $19.15 | $27.58 | 20,000 | — | — |
| 2002-10-08 | $19.40 | $27.94 | 7,500 | — | — |
| 2002-10-07 | $19.42 | $27.97 | 14,300 | — | — |
| 2002-10-04 | $19.60 | $28.23 | 10,100 | — | — |
| 2002-10-03 | $19.65 | $28.30 | 20,300 | — | — |
| 2002-10-02 | $19.75 | $28.45 | 13,100 | — | — |
| 2002-10-01 | $19.74 | $28.43 | 19,400 | — | — |
| 2002-09-30 | $19.95 | $28.74 | 6,600 | — | — |
| 2002-09-27 | $19.65 | $28.30 | 5,400 | — | — |
| 2002-09-26 | $19.65 | $28.30 | 15,100 | — | — |
| 2002-09-25 | $19.89 | $28.65 | 6,100 | — | — |
| 2002-09-24 | $19.85 | $28.59 | 15,300 | — | — |
| 2002-09-23 | $19.80 | $28.52 | 8,600 | — | — |
| 2002-09-20 | $19.77 | $28.48 | 9,500 | — | — |
| 2002-09-19 | $19.87 | $28.62 | 14,100 | — | — |
| 2002-09-18 | $19.80 | $28.52 | 32,700 | — | — |
| 2002-09-17 | $20.07 | $28.91 | 24,400 | — | — |
| 2002-09-16 | $20.50 | $29.53 | 9,400 | — | — |
| 2002-09-13 | $20.30 | $29.24 | 69,400 | — | — |
| 2002-09-12 | $20.15 | $29.02 | 13,900 | — | — |
| 2002-09-11 | $20.60 | $29.67 | 7,100 | — | — |
| 2002-09-10 | $20.43 | $29.43 | 14,000 | — | — |
| 2002-09-09 | $20.49 | $29.51 | 11,300 | — | — |
| 2002-09-06 | $20.35 | $29.31 | 196,400 | — | — |
| 2002-09-05 | $20.15 | $29.02 | 7,300 | — | — |
| 2002-09-04 | $19.90 | $28.66 | 12,600 | — | — |
| 2002-09-03 | $19.70 | $28.38 | 7,800 | — | — |
| 2002-08-30 | $19.99 | $28.79 | 10,000 | — | — |
| 2002-08-29 | $19.85 | $28.59 | 14,300 | — | — |
| 2002-08-28 | $19.82 | $28.55 | 10,300 | — | — |
| 2002-08-27 | $19.72 | $28.41 | 26,900 | — | — |
| 2002-08-26 | $19.25 | $27.73 | 26,300 | — | — |
| 2002-08-23 | $19.77 | $28.48 | 9,600 | — | — |
| 2002-08-22 | $19.75 | $28.45 | 9,600 | — | — |
| 2002-08-21 | $19.20 | $27.66 | 15,700 | — | — |
| 2002-08-20 | $18.99 | $27.35 | 19,100 | — | — |
| 2002-08-19 | $19.00 | $27.37 | 7,200 | — | — |
| 2002-08-16 | $19.02 | $27.40 | 4,400 | — | — |
| 2002-08-15 | $19.29 | $27.79 | 9,500 | — | — |
| 2002-08-14 | $19.00 | $27.37 | 4,300 | — | — |
| 2002-08-13 | $19.00 | $27.37 | 15,900 | — | — |
| 2002-08-12 | $18.99 | $27.35 | 8,200 | — | — |
| 2002-08-09 | $18.60 | $26.79 | 13,100 | — | — |
| 2002-08-08 | $18.89 | $27.21 | 9,500 | — | — |
| 2002-08-07 | $19.20 | $27.66 | 8,300 | — | — |
| 2002-08-06 | $19.32 | $27.83 | 10,700 | — | — |
| 2002-08-05 | $19.00 | $27.37 | 9,200 | — | — |
| 2002-08-02 | $19.10 | $27.51 | 6,700 | — | — |
| 2002-08-01 | $19.45 | $28.02 | 3,200 | — | — |
| 2002-07-31 | $19.20 | $27.66 | 7,900 | — | — |
| 2002-07-30 | $19.10 | $27.51 | 6,100 | — | — |
| 2002-07-29 | $19.65 | $28.30 | 10,800 | — | — |
| 2002-07-26 | $18.95 | $27.30 | 9,200 | — | — |
| 2002-07-25 | $18.85 | $27.15 | 14,500 | — | — |
| 2002-07-24 | $18.30 | $26.36 | 29,100 | — | — |
| 2002-07-23 | $18.50 | $26.65 | 16,600 | — | — |
| 2002-07-22 | $19.10 | $27.51 | 7,800 | — | — |
| 2002-07-19 | $19.29 | $27.79 | 4,100 | — | — |
| 2002-07-18 | $19.50 | $28.09 | 4,700 | — | — |
| 2002-07-17 | $19.50 | $28.09 | 3,700 | — | — |
| 2002-07-16 | $19.40 | $27.94 | 7,100 | — | — |
| 2002-07-15 | $19.10 | $27.51 | 13,000 | — | — |
| 2002-07-12 | $21.02 | $29.60 | 13,600 | — | — |
| 2002-07-11 | $20.70 | $29.15 | 16,600 | — | — |
| 2002-07-10 | $20.78 | $29.26 | 15,600 | — | — |
| 2002-07-09 | $20.20 | $28.45 | 18,100 | — | — |
| 2002-07-08 | $20.60 | $29.01 | 12,100 | — | — |
| 2002-07-05 | $20.40 | $28.73 | 2,100 | — | — |
| 2002-07-03 | $19.80 | $27.88 | 9,400 | — | — |
| 2002-07-02 | $20.30 | $28.59 | 17,500 | — | — |
| 2002-07-01 | $20.72 | $29.18 | 5,100 | — | — |
| 2002-06-28 | $20.35 | $28.66 | 5,400 | — | — |
| 2002-06-27 | $20.20 | $28.45 | 8,200 | — | — |
| 2002-06-26 | $20.10 | $28.31 | 8,400 | — | — |
| 2002-06-25 | $20.40 | $28.73 | 3,100 | — | — |
| 2002-06-24 | $20.15 | $28.38 | 9,600 | — | — |
| 2002-06-21 | $20.00 | $28.17 | 4,200 | — | — |
| 2002-06-20 | $20.30 | $28.59 | 5,800 | — | — |
| 2002-06-19 | $20.00 | $28.17 | 5,300 | — | — |
| 2002-06-18 | $20.00 | $28.17 | 6,300 | — | — |
| 2002-06-17 | $19.75 | $27.81 | 12,900 | — | — |
| 2002-06-14 | $19.60 | $27.60 | 23,400 | — | — |
| 2002-06-13 | $20.12 | $28.33 | 18,700 | — | — |
| 2002-06-12 | $20.80 | $29.29 | 17,400 | — | — |
| 2002-06-11 | $21.65 | $30.49 | 14,000 | — | — |
| 2002-06-10 | $21.52 | $30.31 | 12,600 | — | — |
| 2002-06-07 | $21.35 | $30.07 | 8,000 | — | — |
| 2002-06-06 | $20.95 | $29.50 | 16,000 | — | — |
| 2002-06-05 | $21.25 | $29.93 | 9,500 | — | — |
| 2002-06-04 | $21.24 | $29.91 | 6,000 | — | — |
| 2002-06-03 | $21.00 | $29.57 | 10,900 | — | — |
| 2002-05-31 | $21.05 | $29.64 | 8,500 | — | — |
| 2002-05-30 | $21.25 | $29.93 | 10,800 | — | — |
| 2002-05-29 | $21.50 | $30.28 | 15,400 | — | — |
| 2002-05-28 | $21.40 | $30.14 | 13,900 | — | — |
| 2002-05-24 | $21.20 | $29.86 | 14,900 | — | — |
| 2002-05-23 | $21.10 | $29.71 | 16,900 | — | — |
| 2002-05-22 | $21.25 | $29.93 | 14,600 | — | — |
| 2002-05-21 | $21.10 | $29.71 | 14,300 | — | — |
| 2002-05-20 | $21.05 | $29.64 | 18,000 | — | — |
| 2002-05-17 | $21.50 | $30.28 | 48,800 | — | — |
| 2002-05-16 | $20.81 | $29.31 | 42,100 | — | — |
| 2002-05-15 | $19.32 | $27.21 | 6,300 | — | — |
| 2002-05-14 | $19.33 | $27.22 | 11,000 | — | — |
| 2002-05-13 | $18.90 | $26.62 | 4,700 | — | — |
| 2002-05-10 | $19.20 | $27.04 | 11,600 | — | — |
| 2002-05-09 | $19.39 | $27.31 | 6,200 | — | — |
| 2002-05-08 | $19.40 | $27.32 | 9,800 | — | — |
| 2002-05-07 | $19.50 | $27.46 | 10,900 | — | — |
| 2002-05-06 | $19.88 | $28.00 | 9,200 | — | — |
| 2002-05-03 | $19.80 | $27.88 | 6,800 | — | — |
| 2002-05-02 | $20.20 | $28.45 | 12,700 | — | — |
| 2002-05-01 | $19.80 | $27.88 | 12,400 | — | — |
| 2002-04-30 | $20.10 | $28.31 | 8,500 | — | — |
| 2002-04-29 | $20.11 | $28.32 | 4,600 | — | — |
| 2002-04-26 | $20.30 | $28.59 | 9,100 | — | — |
| 2002-04-25 | $20.35 | $28.66 | 12,000 | — | — |
| 2002-04-24 | $20.05 | $28.24 | 8,800 | — | — |
| 2002-04-23 | $20.25 | $28.52 | 12,600 | — | — |
| 2002-04-22 | $20.30 | $28.59 | 7,600 | — | — |
| 2002-04-19 | $20.30 | $28.59 | 7,800 | — | — |
| 2002-04-18 | $20.49 | $28.86 | 7,200 | — | — |
| 2002-04-17 | $20.50 | $28.87 | 7,200 | — | — |
| 2002-04-16 | $20.48 | $28.84 | 15,200 | — | — |
| 2002-04-15 | $20.50 | $28.87 | 12,000 | — | — |
| 2002-04-12 | $20.66 | $29.10 | 11,000 | — | — |
| 2002-04-11 | $20.81 | $28.65 | 16,700 | — | — |
| 2002-04-10 | $20.94 | $28.83 | 8,200 | — | — |
| 2002-04-09 | $20.96 | $28.85 | 8,600 | — | — |
| 2002-04-08 | $20.81 | $28.65 | 9,700 | — | — |
| 2002-04-05 | $20.75 | $28.56 | 12,300 | — | — |
| 2002-04-04 | $20.50 | $28.22 | 6,500 | — | — |
| 2002-04-03 | $20.40 | $28.08 | 10,300 | — | — |
| 2002-04-02 | $20.75 | $28.56 | 5,600 | — | — |
| 2002-04-01 | $20.53 | $28.26 | 10,900 | — | — |
| 2002-03-28 | $20.73 | $28.54 | 8,200 | — | — |
| 2002-03-27 | $20.90 | $28.77 | 11,300 | — | — |
| 2002-03-26 | $20.87 | $28.73 | 7,700 | — | — |
| 2002-03-25 | $20.50 | $28.22 | 16,300 | — | — |
| 2002-03-22 | $20.65 | $28.43 | 8,200 | — | — |
| 2002-03-21 | $20.65 | $28.43 | 8,500 | — | — |
| 2002-03-20 | $20.51 | $28.23 | 10,000 | — | — |
| 2002-03-19 | $20.75 | $28.56 | 22,100 | — | — |
| 2002-03-18 | $20.25 | $27.88 | 14,900 | — | — |
| 2002-03-15 | $20.14 | $27.72 | 7,500 | — | — |
| 2002-03-14 | $20.54 | $28.28 | 12,900 | — | — |
| 2002-03-13 | $21.18 | $29.16 | 13,100 | — | — |
| 2002-03-12 | $20.84 | $28.69 | 31,500 | — | — |
| 2002-03-11 | $20.60 | $28.36 | 21,900 | — | — |
| 2002-03-08 | $20.99 | $28.90 | 20,600 | — | — |
| 2002-03-07 | $20.76 | $28.58 | 30,300 | — | — |
| 2002-03-06 | $21.19 | $29.17 | 34,800 | — | — |
| 2002-03-05 | $20.25 | $27.88 | 23,600 | — | — |
| 2002-03-04 | $19.75 | $27.19 | 8,900 | — | — |
| 2002-03-01 | $19.79 | $27.24 | 6,100 | — | — |
| 2002-02-28 | $19.99 | $27.52 | 9,800 | — | — |
| 2002-02-27 | $19.75 | $27.19 | 19,100 | — | — |
| 2002-02-26 | $19.55 | $26.91 | 9,800 | — | — |
| 2002-02-25 | $19.79 | $27.24 | 9,800 | — | — |
| 2002-02-22 | $19.60 | $26.98 | 14,200 | — | — |
| 2002-02-21 | $19.60 | $26.98 | 6,800 | — | — |
| 2002-02-20 | $19.21 | $26.44 | 11,900 | — | — |
| 2002-02-19 | $19.45 | $26.78 | 13,400 | — | — |
| 2002-02-15 | $19.58 | $26.95 | 16,800 | — | — |
| 2002-02-14 | $19.60 | $26.98 | 7,800 | — | — |
| 2002-02-13 | $19.95 | $27.46 | 19,100 | — | — |
| 2002-02-12 | $19.95 | $27.46 | 23,500 | — | — |
| 2002-02-11 | $19.40 | $26.71 | 27,800 | — | — |
| 2002-02-08 | $18.94 | $26.07 | 19,200 | — | — |
| 2002-02-07 | $17.86 | $24.59 | 7,600 | — | — |
| 2002-02-06 | $18.00 | $24.78 | 4,900 | — | — |
| 2002-02-05 | $17.80 | $24.50 | 10,700 | — | — |
| 2002-02-04 | $17.32 | $23.84 | 12,700 | — | — |
| 2002-02-01 | $17.76 | $24.45 | 13,200 | — | — |
| 2002-01-31 | $17.50 | $24.09 | 16,900 | — | — |
| 2002-01-30 | $17.50 | $24.09 | 33,400 | — | — |
| 2002-01-29 | $17.28 | $23.79 | 17,400 | — | — |
| 2002-01-28 | $16.97 | $23.36 | 32,700 | — | — |
| 2002-01-25 | $17.22 | $23.71 | 10,000 | — | — |
| 2002-01-24 | $17.29 | $23.80 | 9,300 | — | — |
| 2002-01-23 | $17.11 | $23.55 | 16,500 | — | — |
| 2002-01-22 | $17.11 | $23.55 | 17,400 | — | — |
| 2002-01-18 | $17.55 | $24.16 | 30,400 | — | — |
| 2002-01-17 | $17.84 | $24.56 | 25,900 | — | — |
| 2002-01-16 | $18.59 | $25.59 | 20,800 | — | — |
| 2002-01-15 | $18.00 | $24.78 | 61,100 | — | — |
| 2002-01-14 | $19.80 | $26.61 | 11,700 | — | — |
| 2002-01-11 | $20.10 | $27.01 | 11,100 | — | — |
| 2002-01-10 | $19.87 | $26.71 | 15,200 | — | — |
| 2002-01-09 | $20.01 | $26.89 | 7,600 | — | — |
| 2002-01-08 | $20.15 | $27.08 | 12,800 | — | — |
| 2002-01-07 | $20.00 | $26.88 | 19,400 | — | — |
| 2002-01-04 | $19.50 | $26.21 | 12,800 | — | — |
| 2002-01-03 | $19.00 | $25.54 | 9,100 | — | — |
| 2002-01-02 | $18.91 | $25.42 | 10,500 | — | — |