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
- 1986-05-29 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 | $10.80 | $10.80 | 4,675 | — | — |
| 2002-12-30 | $11.32 | $11.32 | 7,775 | — | — |
| 2002-12-27 | $11.88 | $11.88 | 9,025 | — | — |
| 2002-12-26 | $12.40 | $12.40 | 4,150 | — | — |
| 2002-12-24 | $12.36 | $12.36 | 3,000 | — | — |
| 2002-12-23 | $11.36 | $11.36 | 15,675 | — | — |
| 2002-12-20 | $13.72 | $13.72 | 3,800 | — | — |
| 2002-12-19 | $15.68 | $15.68 | 5,700 | — | — |
| 2002-12-18 | $16.00 | $16.00 | 12,950 | — | — |
| 2002-12-17 | $13.76 | $13.76 | 6,750 | — | — |
| 2002-12-16 | $13.80 | $13.80 | 4,500 | — | — |
| 2002-12-13 | $12.88 | $12.88 | 2,275 | — | — |
| 2002-12-12 | $12.56 | $12.56 | 1,425 | — | — |
| 2002-12-11 | $12.36 | $12.36 | 4,400 | — | — |
| 2002-12-10 | $12.00 | $12.00 | 2,650 | — | — |
| 2002-12-09 | $12.40 | $12.40 | 5,850 | — | — |
| 2002-12-06 | $11.36 | $11.36 | 6,075 | — | — |
| 2002-12-05 | $11.56 | $11.56 | 3,200 | — | — |
| 2002-12-04 | $11.68 | $11.68 | 4,575 | — | — |
| 2002-12-03 | $12.48 | $12.48 | 16,875 | — | — |
| 2002-12-02 | $11.80 | $11.80 | 16,800 | — | — |
| 2002-11-29 | $12.08 | $12.08 | 9,700 | — | — |
| 2002-11-27 | $11.72 | $11.72 | 5,700 | — | — |
| 2002-11-26 | $11.96 | $11.96 | 5,875 | — | — |
| 2002-11-25 | $12.00 | $12.00 | 3,625 | — | — |
| 2002-11-22 | $12.00 | $12.00 | 6,325 | — | — |
| 2002-11-21 | $12.12 | $12.12 | 7,850 | — | — |
| 2002-11-20 | $12.00 | $12.00 | 6,725 | — | — |
| 2002-11-19 | $11.96 | $11.96 | 1,525 | — | — |
| 2002-11-18 | $12.08 | $12.08 | 4,625 | — | — |
| 2002-11-15 | $12.20 | $12.20 | 2,750 | — | — |
| 2002-11-14 | $12.16 | $12.16 | 5,950 | — | — |
| 2002-11-13 | $12.28 | $12.28 | 1,925 | — | — |
| 2002-11-12 | $12.28 | $12.28 | 6,050 | — | — |
| 2002-11-11 | $12.36 | $12.36 | 2,850 | — | — |
| 2002-11-08 | $12.24 | $12.24 | 19,375 | — | — |
| 2002-11-07 | $12.64 | $12.64 | 1,550 | — | — |
| 2002-11-06 | $12.68 | $12.68 | 5,425 | — | — |
| 2002-11-05 | $12.56 | $12.56 | 2,050 | — | — |
| 2002-11-04 | $12.56 | $12.56 | 4,950 | — | — |
| 2002-11-01 | $12.68 | $12.68 | 5,400 | — | — |
| 2002-10-31 | $12.56 | $12.56 | 6,625 | — | — |
| 2002-10-30 | $12.28 | $12.28 | 5,625 | — | — |
| 2002-10-29 | $12.72 | $12.72 | 6,900 | — | — |
| 2002-10-28 | $12.72 | $12.72 | 3,450 | — | — |
| 2002-10-25 | $12.92 | $12.92 | 1,750 | — | — |
| 2002-10-24 | $12.60 | $12.60 | 4,775 | — | — |
| 2002-10-23 | $13.08 | $13.08 | 4,900 | — | — |
| 2002-10-22 | $13.08 | $13.08 | 7,725 | — | — |
| 2002-10-21 | $12.56 | $12.56 | 3,150 | — | — |
| 2002-10-18 | $12.04 | $12.04 | 2,350 | — | — |
| 2002-10-17 | $13.28 | $13.28 | 2,250 | — | — |
| 2002-10-16 | $13.28 | $13.28 | 550 | — | — |
| 2002-10-15 | $12.04 | $12.04 | 4,825 | — | — |
| 2002-10-14 | $13.08 | $13.08 | 2,225 | — | — |
| 2002-10-11 | $12.72 | $12.72 | 3,475 | — | — |
| 2002-10-10 | $12.20 | $12.20 | 14,550 | — | — |
| 2002-10-09 | $11.56 | $11.56 | 7,700 | — | — |
| 2002-10-08 | $12.40 | $12.40 | 6,225 | — | — |
| 2002-10-07 | $12.92 | $12.92 | 3,475 | — | — |
| 2002-10-04 | $12.96 | $12.96 | 10,375 | — | — |
| 2002-10-03 | $12.64 | $12.64 | 3,725 | — | — |
| 2002-10-02 | $13.00 | $13.00 | 19,425 | — | — |
| 2002-10-01 | $11.76 | $11.76 | 22,200 | — | — |
| 2002-09-30 | $11.60 | $11.60 | 13,325 | — | — |
| 2002-09-27 | $12.72 | $12.72 | 3,775 | — | — |
| 2002-09-26 | $12.88 | $12.88 | 4,925 | — | — |
| 2002-09-25 | $13.20 | $13.20 | 9,425 | — | — |
| 2002-09-24 | $13.04 | $13.04 | 12,075 | — | — |
| 2002-09-23 | $13.32 | $13.32 | 2,525 | — | — |
| 2002-09-20 | $13.52 | $13.52 | 5,850 | — | — |
| 2002-09-19 | $13.40 | $13.40 | 6,700 | — | — |
| 2002-09-18 | $14.08 | $14.08 | 9,025 | — | — |
| 2002-09-17 | $13.92 | $13.92 | 15,375 | — | — |
| 2002-09-16 | $13.96 | $13.96 | 1,350 | — | — |
| 2002-09-13 | $14.00 | $14.00 | 2,825 | — | — |
| 2002-09-12 | $13.92 | $13.92 | 1,425 | — | — |
| 2002-09-11 | $14.36 | $14.36 | 3,475 | — | — |
| 2002-09-10 | $14.28 | $14.28 | 1,250 | — | — |
| 2002-09-09 | $14.72 | $14.72 | 3,475 | — | — |
| 2002-09-06 | $14.72 | $14.72 | 2,575 | — | — |
| 2002-09-05 | $14.40 | $14.40 | 15,550 | — | — |
| 2002-09-04 | $15.16 | $15.16 | 3,350 | — | — |
| 2002-09-03 | $15.24 | $15.24 | 2,775 | — | — |
| 2002-08-30 | $16.00 | $16.00 | 5,650 | — | — |
| 2002-08-29 | $15.52 | $15.52 | 5,575 | — | — |
| 2002-08-28 | $15.40 | $15.40 | 6,650 | — | — |
| 2002-08-27 | $16.16 | $16.16 | 5,100 | — | — |
| 2002-08-26 | $15.92 | $15.92 | 4,675 | — | — |
| 2002-08-23 | $16.00 | $16.00 | 7,200 | — | — |
| 2002-08-22 | $15.84 | $15.84 | 10,825 | — | — |
| 2002-08-21 | $15.16 | $15.16 | 12,125 | — | — |
| 2002-08-20 | $16.36 | $16.36 | 5,900 | — | — |
| 2002-08-19 | $16.64 | $16.64 | 17,625 | — | — |
| 2002-08-16 | $16.16 | $16.16 | 11,175 | — | — |
| 2002-08-15 | $15.20 | $15.20 | 12,125 | — | — |
| 2002-08-14 | $15.44 | $15.44 | 5,600 | — | — |
| 2002-08-13 | $15.36 | $15.36 | 13,750 | — | — |
| 2002-08-12 | $14.36 | $14.36 | 10,225 | — | — |
| 2002-08-09 | $13.00 | $13.00 | 6,475 | — | — |
| 2002-08-08 | $12.72 | $12.72 | 8,225 | — | — |
| 2002-08-07 | $12.00 | $12.00 | 18,850 | — | — |
| 2002-08-06 | $12.40 | $12.40 | 49,875 | — | — |
| 2002-08-05 | $13.40 | $13.40 | 9,725 | — | — |
| 2002-08-02 | $16.00 | $16.00 | 15,225 | — | — |
| 2002-08-01 | $16.16 | $16.16 | 39,325 | — | — |
| 2002-07-31 | $15.76 | $15.76 | 77,700 | — | — |
| 2002-07-30 | $24.96 | $24.96 | 13,050 | — | — |
| 2002-07-29 | $26.00 | $26.00 | 7,850 | — | — |
| 2002-07-26 | $26.72 | $26.72 | 13,250 | — | — |
| 2002-07-25 | $26.76 | $26.76 | 19,425 | — | — |
| 2002-07-24 | $25.00 | $25.00 | 4,950 | — | — |
| 2002-07-23 | $25.76 | $25.76 | 13,550 | — | — |
| 2002-07-22 | $26.64 | $26.64 | 9,125 | — | — |
| 2002-07-19 | $27.16 | $27.16 | 14,275 | — | — |
| 2002-07-18 | $26.40 | $26.40 | 8,625 | — | — |
| 2002-07-17 | $25.56 | $25.56 | 10,025 | — | — |
| 2002-07-16 | $26.96 | $26.96 | 14,050 | — | — |
| 2002-07-15 | $27.60 | $27.60 | 11,375 | — | — |
| 2002-07-12 | $28.16 | $28.16 | 10,425 | — | — |
| 2002-07-11 | $28.96 | $28.96 | 13,150 | — | — |
| 2002-07-10 | $29.20 | $29.20 | 10,000 | — | — |
| 2002-07-09 | $29.80 | $29.80 | 18,350 | — | — |
| 2002-07-08 | $29.40 | $29.40 | 15,175 | — | — |
| 2002-07-05 | $28.12 | $28.12 | 14,825 | — | — |
| 2002-07-03 | $26.60 | $26.60 | 10,900 | — | — |
| 2002-07-02 | $26.00 | $26.00 | 9,500 | — | — |
| 2002-07-01 | $26.00 | $26.00 | 15,650 | — | — |
| 2002-06-28 | $25.40 | $25.40 | 3,125 | — | — |
| 2002-06-27 | $25.40 | $25.40 | 6,575 | — | — |
| 2002-06-26 | $24.96 | $24.96 | 5,150 | — | — |
| 2002-06-25 | $25.16 | $25.16 | 10,125 | — | — |
| 2002-06-24 | $25.08 | $25.08 | 14,200 | — | — |
| 2002-06-21 | $25.00 | $25.00 | 19,725 | — | — |
| 2002-06-20 | $24.72 | $24.72 | 5,450 | — | — |
| 2002-06-19 | $24.76 | $24.76 | 2,825 | — | — |
| 2002-06-18 | $24.68 | $24.68 | 1,450 | — | — |
| 2002-06-17 | $24.80 | $24.80 | 7,250 | — | — |
| 2002-06-14 | $25.60 | $25.60 | 1,625 | — | — |
| 2002-06-13 | $26.00 | $26.00 | 7,050 | — | — |
| 2002-06-12 | $25.60 | $25.60 | 7,000 | — | — |
| 2002-06-11 | $25.00 | $25.00 | 6,975 | — | — |
| 2002-06-10 | $25.00 | $25.00 | 975 | — | — |
| 2002-06-07 | $25.28 | $25.28 | 7,800 | — | — |
| 2002-06-06 | $25.12 | $25.12 | 5,925 | — | — |
| 2002-06-05 | $25.52 | $25.52 | 11,100 | — | — |
| 2002-06-04 | $26.08 | $26.08 | 5,125 | — | — |
| 2002-06-03 | $26.24 | $26.24 | 19,075 | — | — |
| 2002-05-31 | $26.00 | $26.00 | 21,275 | — | — |
| 2002-05-30 | $25.40 | $25.40 | 18,175 | — | — |
| 2002-05-29 | $24.68 | $24.68 | 5,775 | — | — |
| 2002-05-28 | $24.60 | $24.60 | 7,775 | — | — |
| 2002-05-24 | $24.52 | $24.52 | 10,125 | — | — |
| 2002-05-23 | $24.20 | $24.20 | 6,875 | — | — |
| 2002-05-22 | $24.48 | $24.48 | 3,925 | — | — |
| 2002-05-21 | $24.40 | $24.40 | 2,925 | — | — |
| 2002-05-20 | $24.64 | $24.64 | 9,450 | — | — |
| 2002-05-17 | $24.24 | $24.24 | 18,375 | — | — |
| 2002-05-16 | $23.76 | $23.76 | 5,150 | — | — |
| 2002-05-15 | $23.68 | $23.68 | 11,025 | — | — |
| 2002-05-14 | $23.72 | $23.72 | 2,925 | — | — |
| 2002-05-13 | $23.52 | $23.52 | 5,275 | — | — |
| 2002-05-10 | $21.80 | $21.80 | 3,250 | — | — |
| 2002-05-09 | $21.84 | $21.84 | 7,975 | — | — |
| 2002-05-08 | $22.52 | $22.52 | 3,025 | — | — |
| 2002-05-07 | $22.96 | $22.96 | 11,000 | — | — |
| 2002-05-06 | $23.00 | $23.00 | 4,300 | — | — |
| 2002-05-03 | $23.28 | $23.28 | 800 | — | — |
| 2002-05-02 | $23.60 | $23.60 | 4,100 | — | — |
| 2002-05-01 | $23.40 | $23.40 | 9,050 | — | — |
| 2002-04-30 | $24.24 | $24.24 | 3,000 | — | — |
| 2002-04-29 | $24.00 | $24.00 | 10,850 | — | — |
| 2002-04-26 | $23.32 | $23.32 | 3,175 | — | — |
| 2002-04-25 | $23.88 | $23.88 | 3,775 | — | — |
| 2002-04-24 | $24.60 | $24.60 | 33,100 | — | — |
| 2002-04-23 | $24.00 | $24.00 | 13,275 | — | — |
| 2002-04-22 | $23.00 | $23.00 | 3,725 | — | — |
| 2002-04-19 | $23.40 | $23.40 | 15,525 | — | — |
| 2002-04-18 | $21.88 | $21.88 | 8,500 | — | — |
| 2002-04-17 | $21.20 | $21.20 | 8,650 | — | — |
| 2002-04-16 | $21.20 | $21.20 | 24,025 | — | — |
| 2002-04-15 | $21.04 | $21.04 | 64,175 | — | — |
| 2002-04-12 | $20.48 | $20.48 | 4,975 | — | — |
| 2002-04-11 | $19.72 | $19.72 | 950 | — | — |
| 2002-04-10 | $19.68 | $19.68 | 3,500 | — | — |
| 2002-04-09 | $19.80 | $19.80 | 8,900 | — | — |
| 2002-04-08 | $20.00 | $20.00 | 8,050 | — | — |
| 2002-04-05 | $19.16 | $19.16 | 12,675 | — | — |
| 2002-04-04 | $19.00 | $19.00 | 26,050 | — | — |
| 2002-04-03 | $19.60 | $19.60 | 10,900 | — | — |
| 2002-04-02 | $20.28 | $20.28 | 13,800 | — | — |
| 2002-04-01 | $20.20 | $20.20 | 12,750 | — | — |
| 2002-03-28 | $20.20 | $20.20 | 33,925 | — | — |
| 2002-03-27 | $20.36 | $20.36 | 15,500 | — | — |
| 2002-03-26 | $21.00 | $21.00 | 2,875 | — | — |
| 2002-03-25 | $20.76 | $20.76 | 5,700 | — | — |
| 2002-03-22 | $20.76 | $20.76 | 1,800 | — | — |
| 2002-03-21 | $21.12 | $21.12 | 3,100 | — | — |
| 2002-03-20 | $20.72 | $20.72 | 1,225 | — | — |
| 2002-03-19 | $21.44 | $21.44 | 3,025 | — | — |
| 2002-03-18 | $21.80 | $21.80 | 5,325 | — | — |
| 2002-03-15 | $22.00 | $22.00 | 7,125 | — | — |
| 2002-03-14 | $20.80 | $20.80 | 6,025 | — | — |
| 2002-03-13 | $20.80 | $20.80 | 11,425 | — | — |
| 2002-03-12 | $20.56 | $20.56 | 47,325 | — | — |
| 2002-03-11 | $19.80 | $19.80 | 3,775 | — | — |
| 2002-03-08 | $19.68 | $19.68 | 13,150 | — | — |
| 2002-03-07 | $18.60 | $18.60 | 5,675 | — | — |
| 2002-03-06 | $18.96 | $18.96 | 3,650 | — | — |
| 2002-03-05 | $19.48 | $19.48 | 11,225 | — | — |
| 2002-03-04 | $18.44 | $18.44 | 4,250 | — | — |
| 2002-03-01 | $19.56 | $19.56 | 8,150 | — | — |
| 2002-02-28 | $19.24 | $19.24 | 38,825 | — | — |
| 2002-02-27 | $18.40 | $18.40 | 4,075 | — | — |
| 2002-02-26 | $18.60 | $18.60 | 6,550 | — | — |
| 2002-02-25 | $18.40 | $18.40 | 8,575 | — | — |
| 2002-02-22 | $17.96 | $17.96 | 3,950 | — | — |
| 2002-02-21 | $18.40 | $18.40 | 7,250 | — | — |
| 2002-02-20 | $18.08 | $18.08 | 16,650 | — | — |
| 2002-02-19 | $17.88 | $17.88 | 8,875 | — | — |
| 2002-02-15 | $17.80 | $17.80 | 6,200 | — | — |
| 2002-02-14 | $18.00 | $18.00 | 30,700 | — | — |
| 2002-02-13 | $19.72 | $19.72 | 12,150 | — | — |
| 2002-02-12 | $19.00 | $19.00 | 21,025 | — | — |
| 2002-02-11 | $17.60 | $17.60 | 12,650 | — | — |
| 2002-02-08 | $18.80 | $18.80 | 25,275 | — | — |
| 2002-02-07 | $18.80 | $18.80 | 9,700 | — | — |
| 2002-02-06 | $19.48 | $19.48 | 5,300 | — | — |
| 2002-02-05 | $20.00 | $20.00 | 16,900 | — | — |
| 2002-02-04 | $20.00 | $20.00 | 10,075 | — | — |
| 2002-02-01 | $21.16 | $21.16 | 5,125 | — | — |
| 2002-01-31 | $20.76 | $20.76 | 13,375 | — | — |
| 2002-01-30 | $21.00 | $21.00 | 23,475 | — | — |
| 2002-01-29 | $20.32 | $20.32 | 6,975 | — | — |
| 2002-01-28 | $21.32 | $21.32 | 1,675 | — | — |
| 2002-01-25 | $22.60 | $22.60 | 3,050 | — | — |
| 2002-01-24 | $22.32 | $22.32 | 6,475 | — | — |
| 2002-01-23 | $22.80 | $22.80 | 6,150 | — | — |
| 2002-01-22 | $21.80 | $21.80 | 7,325 | — | — |
| 2002-01-18 | $22.80 | $22.80 | 3,650 | — | — |
| 2002-01-17 | $22.56 | $22.56 | 11,575 | — | — |
| 2002-01-16 | $21.40 | $21.40 | 2,200 | — | — |
| 2002-01-15 | $22.16 | $22.16 | 4,425 | — | — |
| 2002-01-14 | $21.60 | $21.60 | 13,425 | — | — |
| 2002-01-11 | $23.60 | $23.60 | 4,950 | — | — |
| 2002-01-10 | $23.80 | $23.80 | 6,300 | — | — |
| 2002-01-09 | $23.80 | $23.80 | 4,450 | — | — |
| 2002-01-08 | $23.92 | $23.92 | 13,525 | — | — |
| 2002-01-07 | $24.40 | $24.40 | 4,975 | — | — |
| 2002-01-04 | $24.80 | $24.80 | 14,675 | — | — |
| 2002-01-03 | $24.72 | $24.72 | 6,775 | — | — |
| 2002-01-02 | $23.16 | $23.16 | 2,075 | — | — |