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
- 1980-03-17 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 | $15.49 | $20.83 | 15,400 | — | — |
| 2002-12-30 | $15.09 | $20.18 | 22,800 | — | — |
| 2002-12-27 | $14.99 | $20.05 | 10,600 | — | — |
| 2002-12-26 | $15.38 | $20.58 | 2,800 | — | — |
| 2002-12-24 | $14.94 | $19.99 | 7,400 | — | — |
| 2002-12-23 | $15.25 | $20.40 | 7,200 | — | — |
| 2002-12-20 | $14.89 | $19.92 | 39,800 | — | — |
| 2002-12-19 | $15.27 | $20.42 | 13,800 | — | — |
| 2002-12-18 | $15.42 | $20.62 | 6,600 | — | — |
| 2002-12-17 | $15.50 | $20.74 | 8,800 | — | — |
| 2002-12-16 | $15.50 | $20.74 | 14,000 | — | — |
| 2002-12-13 | $15.28 | $20.43 | 27,600 | — | — |
| 2002-12-12 | $15.95 | $21.34 | 69,600 | — | — |
| 2002-12-11 | $15.44 | $20.65 | 7,800 | — | — |
| 2002-12-10 | $15.23 | $20.37 | 49,800 | — | — |
| 2002-12-09 | $14.82 | $19.82 | 13,000 | — | — |
| 2002-12-06 | $14.74 | $19.71 | 8,800 | — | — |
| 2002-12-05 | $15.03 | $20.11 | 7,200 | — | — |
| 2002-12-04 | $15.50 | $20.73 | 17,600 | — | — |
| 2002-12-03 | $15.63 | $20.90 | 5,800 | — | — |
| 2002-12-02 | $15.64 | $20.92 | 5,200 | — | — |
| 2002-11-29 | $15.30 | $20.47 | 11,800 | — | — |
| 2002-11-27 | $15.45 | $20.66 | 53,800 | — | — |
| 2002-11-26 | $15.52 | $20.76 | 14,200 | — | — |
| 2002-11-25 | $15.52 | $20.76 | 6,000 | — | — |
| 2002-11-22 | $15.12 | $20.23 | 6,600 | — | — |
| 2002-11-21 | $15.10 | $20.19 | 20,400 | — | — |
| 2002-11-20 | $14.63 | $19.56 | 5,000 | — | — |
| 2002-11-19 | $14.63 | $19.56 | 4,600 | — | — |
| 2002-11-18 | $14.76 | $19.74 | 16,400 | — | — |
| 2002-11-15 | $14.44 | $19.31 | 24,600 | — | — |
| 2002-11-14 | $14.85 | $19.86 | 35,600 | — | — |
| 2002-11-13 | $14.69 | $19.65 | 33,400 | — | — |
| 2002-11-12 | $14.66 | $19.61 | 23,400 | — | — |
| 2002-11-11 | $14.55 | $19.46 | 3,800 | — | — |
| 2002-11-08 | $14.58 | $19.50 | 12,800 | — | — |
| 2002-11-07 | $14.62 | $19.56 | 10,600 | — | — |
| 2002-11-06 | $14.52 | $19.42 | 16,600 | — | — |
| 2002-11-05 | $14.70 | $19.67 | 9,200 | — | — |
| 2002-11-04 | $14.40 | $19.26 | 27,000 | — | — |
| 2002-11-01 | $14.67 | $19.62 | 116,600 | — | — |
| 2002-10-31 | $14.35 | $19.19 | 100,000 | — | — |
| 2002-10-30 | $14.35 | $19.20 | 115,600 | — | — |
| 2002-10-29 | $14.22 | $19.02 | 12,000 | — | — |
| 2002-10-28 | $14.20 | $19.00 | 21,800 | — | — |
| 2002-10-25 | $14.28 | $19.10 | 6,200 | — | — |
| 2002-10-24 | $14.30 | $19.12 | 8,000 | — | — |
| 2002-10-23 | $14.37 | $19.22 | 9,200 | — | — |
| 2002-10-22 | $14.28 | $19.10 | 16,800 | — | — |
| 2002-10-21 | $14.30 | $19.13 | 45,200 | — | — |
| 2002-10-18 | $14.30 | $19.13 | 26,200 | — | — |
| 2002-10-17 | $14.18 | $18.96 | 22,400 | — | — |
| 2002-10-16 | $14.34 | $19.18 | 14,800 | — | — |
| 2002-10-15 | $14.25 | $19.06 | 12,400 | — | — |
| 2002-10-14 | $13.78 | $18.43 | 39,000 | — | — |
| 2002-10-11 | $13.95 | $18.66 | 27,200 | — | — |
| 2002-10-10 | $14.09 | $18.85 | 9,400 | — | — |
| 2002-10-09 | $14.17 | $18.96 | 36,200 | — | — |
| 2002-10-08 | $14.12 | $18.89 | 14,000 | — | — |
| 2002-10-07 | $14.29 | $19.12 | 3,000 | — | — |
| 2002-10-04 | $14.42 | $19.29 | 3,000 | — | — |
| 2002-10-03 | $14.40 | $19.26 | 9,400 | — | — |
| 2002-10-02 | $14.60 | $19.53 | 7,400 | — | — |
| 2002-10-01 | $14.70 | $19.56 | 17,600 | — | — |
| 2002-09-30 | $14.58 | $19.39 | 27,800 | — | — |
| 2002-09-27 | $14.49 | $19.28 | 7,200 | — | — |
| 2002-09-26 | $14.60 | $19.42 | 9,400 | — | — |
| 2002-09-25 | $14.18 | $18.86 | 10,000 | — | — |
| 2002-09-24 | $14.12 | $18.78 | 24,600 | — | — |
| 2002-09-23 | $13.64 | $18.15 | 11,400 | — | — |
| 2002-09-20 | $13.69 | $18.21 | 47,200 | — | — |
| 2002-09-19 | $13.70 | $18.22 | 4,800 | — | — |
| 2002-09-18 | $13.91 | $18.51 | 12,400 | — | — |
| 2002-09-17 | $13.83 | $18.40 | 22,200 | — | — |
| 2002-09-16 | $13.91 | $18.51 | 7,800 | — | — |
| 2002-09-13 | $13.73 | $18.26 | 12,400 | — | — |
| 2002-09-12 | $13.56 | $18.04 | 12,000 | — | — |
| 2002-09-11 | $13.56 | $18.03 | 1,400 | — | — |
| 2002-09-10 | $13.65 | $18.15 | 51,200 | — | — |
| 2002-09-09 | $13.39 | $17.81 | 21,000 | — | — |
| 2002-09-06 | $13.50 | $17.96 | 7,600 | — | — |
| 2002-09-05 | $13.50 | $17.96 | 25,200 | — | — |
| 2002-09-04 | $13.92 | $18.52 | 2,600 | — | — |
| 2002-09-03 | $13.50 | $17.96 | 25,800 | — | — |
| 2002-08-30 | $13.89 | $18.48 | 2,000 | — | — |
| 2002-08-29 | $13.73 | $18.27 | 23,600 | — | — |
| 2002-08-28 | $13.53 | $17.99 | 9,000 | — | — |
| 2002-08-27 | $13.55 | $18.03 | 40,400 | — | — |
| 2002-08-26 | $13.97 | $18.58 | 9,400 | — | — |
| 2002-08-23 | $13.41 | $17.84 | 15,800 | — | — |
| 2002-08-22 | $13.71 | $18.23 | 7,600 | — | — |
| 2002-08-21 | $13.75 | $18.29 | 16,200 | — | — |
| 2002-08-20 | $13.30 | $17.69 | 22,200 | — | — |
| 2002-08-19 | $13.95 | $18.55 | 18,400 | — | — |
| 2002-08-16 | $13.98 | $18.59 | 20,000 | — | — |
| 2002-08-15 | $14.00 | $18.62 | 13,000 | — | — |
| 2002-08-14 | $13.57 | $18.05 | 55,800 | — | — |
| 2002-08-13 | $13.50 | $17.96 | 21,600 | — | — |
| 2002-08-12 | $13.38 | $17.80 | 71,600 | — | — |
| 2002-08-09 | $14.03 | $18.66 | 11,800 | — | — |
| 2002-08-08 | $14.15 | $18.83 | 15,400 | — | — |
| 2002-08-07 | $13.83 | $18.39 | 10,000 | — | — |
| 2002-08-06 | $13.60 | $18.09 | 7,800 | — | — |
| 2002-08-05 | $13.21 | $17.57 | 4,200 | — | — |
| 2002-08-02 | $13.41 | $17.84 | 9,800 | — | — |
| 2002-08-01 | $13.79 | $18.34 | 9,000 | — | — |
| 2002-07-31 | $13.50 | $17.96 | 18,200 | — | — |
| 2002-07-30 | $13.71 | $18.24 | 26,400 | — | — |
| 2002-07-29 | $13.94 | $18.55 | 55,800 | — | — |
| 2002-07-26 | $12.93 | $17.20 | 28,200 | — | — |
| 2002-07-25 | $13.05 | $17.36 | 37,400 | — | — |
| 2002-07-24 | $13.00 | $17.30 | 32,600 | — | — |
| 2002-07-23 | $12.84 | $17.08 | 54,400 | — | — |
| 2002-07-22 | $13.46 | $17.91 | 64,800 | — | — |
| 2002-07-19 | $14.03 | $18.67 | 23,600 | — | — |
| 2002-07-18 | $14.06 | $18.71 | 30,000 | — | — |
| 2002-07-17 | $14.24 | $18.94 | 38,600 | — | — |
| 2002-07-16 | $14.24 | $18.94 | 15,400 | — | — |
| 2002-07-15 | $14.23 | $18.93 | 66,200 | — | — |
| 2002-07-12 | $14.51 | $19.31 | 141,000 | — | — |
| 2002-07-11 | $14.86 | $19.77 | 14,600 | — | — |
| 2002-07-10 | $14.94 | $19.87 | 27,800 | — | — |
| 2002-07-09 | $15.00 | $19.96 | 7,600 | — | — |
| 2002-07-08 | $14.83 | $19.73 | 8,200 | — | — |
| 2002-07-05 | $15.00 | $19.96 | 12,800 | — | — |
| 2002-07-03 | $14.84 | $19.74 | 17,200 | — | — |
| 2002-07-02 | $14.95 | $19.88 | 23,200 | — | — |
| 2002-07-01 | $15.16 | $20.17 | 25,000 | — | — |
| 2002-06-28 | $15.41 | $20.39 | 121,800 | — | — |
| 2002-06-27 | $15.30 | $20.25 | 12,200 | — | — |
| 2002-06-26 | $14.98 | $19.82 | 26,800 | — | — |
| 2002-06-25 | $14.96 | $19.79 | 24,600 | — | — |
| 2002-06-24 | $14.84 | $19.64 | 26,000 | — | — |
| 2002-06-21 | $14.79 | $19.58 | 51,000 | — | — |
| 2002-06-20 | $14.26 | $18.87 | 43,400 | — | — |
| 2002-06-19 | $14.15 | $18.73 | 38,000 | — | — |
| 2002-06-18 | $13.96 | $18.47 | 14,600 | — | — |
| 2002-06-17 | $13.85 | $18.33 | 26,600 | — | — |
| 2002-06-14 | $13.67 | $18.09 | 43,000 | — | — |
| 2002-06-13 | $13.79 | $18.25 | 23,000 | — | — |
| 2002-06-12 | $13.70 | $18.13 | 68,000 | — | — |
| 2002-06-11 | $13.83 | $18.30 | 39,000 | — | — |
| 2002-06-10 | $13.81 | $18.28 | 34,600 | — | — |
| 2002-06-07 | $13.40 | $17.74 | 27,000 | — | — |
| 2002-06-06 | $13.81 | $18.28 | 38,800 | — | — |
| 2002-06-05 | $14.55 | $19.26 | 15,800 | — | — |
| 2002-06-04 | $14.72 | $19.48 | 34,600 | — | — |
| 2002-06-03 | $15.13 | $20.02 | 13,200 | — | — |
| 2002-05-31 | $15.49 | $20.50 | 20,400 | — | — |
| 2002-05-30 | $15.53 | $20.56 | 9,400 | — | — |
| 2002-05-29 | $15.40 | $20.38 | 42,600 | — | — |
| 2002-05-28 | $15.86 | $20.99 | 33,800 | — | — |
| 2002-05-24 | $15.60 | $20.65 | 22,400 | — | — |
| 2002-05-23 | $15.63 | $20.68 | 47,800 | — | — |
| 2002-05-22 | $15.35 | $20.32 | 7,800 | — | — |
| 2002-05-21 | $15.55 | $20.58 | 19,600 | — | — |
| 2002-05-20 | $15.58 | $20.61 | 9,400 | — | — |
| 2002-05-17 | $15.74 | $20.83 | 6,800 | — | — |
| 2002-05-16 | $15.80 | $20.91 | 39,800 | — | — |
| 2002-05-15 | $16.27 | $21.53 | 59,600 | — | — |
| 2002-05-14 | $16.25 | $21.51 | 51,800 | — | — |
| 2002-05-13 | $15.26 | $20.20 | 30,600 | — | — |
| 2002-05-10 | $15.30 | $20.25 | 33,000 | — | — |
| 2002-05-09 | $15.55 | $20.58 | 12,800 | — | — |
| 2002-05-08 | $16.11 | $21.32 | 19,800 | — | — |
| 2002-05-07 | $16.02 | $21.20 | 29,400 | — | — |
| 2002-05-06 | $15.94 | $21.09 | 28,600 | — | — |
| 2002-05-03 | $16.55 | $21.90 | 35,800 | — | — |
| 2002-05-02 | $15.97 | $21.13 | 45,000 | — | — |
| 2002-05-01 | $16.40 | $21.71 | 45,800 | — | — |
| 2002-04-30 | $16.03 | $21.21 | 24,800 | — | — |
| 2002-04-29 | $15.97 | $21.13 | 21,400 | — | — |
| 2002-04-26 | $15.73 | $20.81 | 17,800 | — | — |
| 2002-04-25 | $15.80 | $20.91 | 53,200 | — | — |
| 2002-04-24 | $15.98 | $21.15 | 17,200 | — | — |
| 2002-04-23 | $15.58 | $20.61 | 72,400 | — | — |
| 2002-04-22 | $15.35 | $20.32 | 17,600 | — | — |
| 2002-04-19 | $15.45 | $20.45 | 10,600 | — | — |
| 2002-04-18 | $15.10 | $19.99 | 57,000 | — | — |
| 2002-04-17 | $15.10 | $19.99 | 31,000 | — | — |
| 2002-04-16 | $15.85 | $20.98 | 26,400 | — | — |
| 2002-04-15 | $15.90 | $21.04 | 13,800 | — | — |
| 2002-04-12 | $15.57 | $20.60 | 29,200 | — | — |
| 2002-04-11 | $14.90 | $19.72 | 25,600 | — | — |
| 2002-04-10 | $14.85 | $19.66 | 10,600 | — | — |
| 2002-04-09 | $14.66 | $19.40 | 29,800 | — | — |
| 2002-04-08 | $14.85 | $19.66 | 10,800 | — | — |
| 2002-04-05 | $14.64 | $19.37 | 10,800 | — | — |
| 2002-04-04 | $14.50 | $19.19 | 10,000 | — | — |
| 2002-04-03 | $14.50 | $19.19 | 70,600 | — | — |
| 2002-04-02 | $14.50 | $19.09 | 10,200 | — | — |
| 2002-04-01 | $14.50 | $19.09 | 30,600 | — | — |
| 2002-03-28 | $14.41 | $18.97 | 39,000 | — | — |
| 2002-03-27 | $14.38 | $18.92 | 3,200 | — | — |
| 2002-03-26 | $14.38 | $18.92 | 169,400 | — | — |
| 2002-03-25 | $14.09 | $18.55 | 36,000 | — | — |
| 2002-03-22 | $14.00 | $18.43 | 41,400 | — | — |
| 2002-03-21 | $14.08 | $18.53 | 18,800 | — | — |
| 2002-03-20 | $14.05 | $18.49 | 25,400 | — | — |
| 2002-03-19 | $14.03 | $18.46 | 30,200 | — | — |
| 2002-03-18 | $14.03 | $18.46 | 64,800 | — | — |
| 2002-03-15 | $14.00 | $18.43 | 23,600 | — | — |
| 2002-03-14 | $14.08 | $18.53 | 19,400 | — | — |
| 2002-03-13 | $14.00 | $18.43 | 9,200 | — | — |
| 2002-03-12 | $13.99 | $18.41 | 14,200 | — | — |
| 2002-03-11 | $14.00 | $18.43 | 35,000 | — | — |
| 2002-03-08 | $14.03 | $18.46 | 86,200 | — | — |
| 2002-03-07 | $14.00 | $18.43 | 41,600 | — | — |
| 2002-03-06 | $14.00 | $18.43 | 24,800 | — | — |
| 2002-03-05 | $13.76 | $18.11 | 16,800 | — | — |
| 2002-03-04 | $14.05 | $18.49 | 18,200 | — | — |
| 2002-03-01 | $13.93 | $18.33 | 7,600 | — | — |
| 2002-02-28 | $13.99 | $18.41 | 27,200 | — | — |
| 2002-02-27 | $13.83 | $18.20 | 6,200 | — | — |
| 2002-02-26 | $14.08 | $18.53 | 38,800 | — | — |
| 2002-02-25 | $14.13 | $18.59 | 21,800 | — | — |
| 2002-02-22 | $14.25 | $18.76 | 13,400 | — | — |
| 2002-02-21 | $13.66 | $17.97 | 8,000 | — | — |
| 2002-02-20 | $13.75 | $18.10 | 7,800 | — | — |
| 2002-02-19 | $13.75 | $18.10 | 36,800 | — | — |
| 2002-02-15 | $13.47 | $17.72 | 1,800 | — | — |
| 2002-02-14 | $14.30 | $18.82 | 10,400 | — | — |
| 2002-02-13 | $13.73 | $18.07 | 4,200 | — | — |
| 2002-02-12 | $13.33 | $17.54 | 1,800 | — | — |
| 2002-02-11 | $13.37 | $17.59 | 7,600 | — | — |
| 2002-02-08 | $13.70 | $18.03 | 7,200 | — | — |
| 2002-02-07 | $13.64 | $17.95 | 17,000 | — | — |
| 2002-02-06 | $13.86 | $18.24 | 55,400 | — | — |
| 2002-02-05 | $13.81 | $18.17 | 13,000 | — | — |
| 2002-02-04 | $13.60 | $17.90 | 4,200 | — | — |
| 2002-02-01 | $13.51 | $17.78 | 8,200 | — | — |
| 2002-01-31 | $13.98 | $18.40 | 13,600 | — | — |
| 2002-01-30 | $13.30 | $17.51 | 3,800 | — | — |
| 2002-01-29 | $14.04 | $18.48 | 79,200 | — | — |
| 2002-01-28 | $14.00 | $18.43 | 6,400 | — | — |
| 2002-01-25 | $13.75 | $18.10 | 12,800 | — | — |
| 2002-01-24 | $13.53 | $17.80 | 6,200 | — | — |
| 2002-01-23 | $13.50 | $17.77 | 14,000 | — | — |
| 2002-01-22 | $13.07 | $17.20 | 29,400 | — | — |
| 2002-01-18 | $14.25 | $18.76 | 4,600 | — | — |
| 2002-01-17 | $14.02 | $18.45 | 8,200 | — | — |
| 2002-01-16 | $14.50 | $19.09 | 22,400 | — | — |
| 2002-01-15 | $14.45 | $19.02 | 7,000 | — | — |
| 2002-01-14 | $14.00 | $18.43 | 7,200 | — | — |
| 2002-01-11 | $13.90 | $18.29 | 4,200 | — | — |
| 2002-01-10 | $13.66 | $17.97 | 12,600 | — | — |
| 2002-01-09 | $13.50 | $17.76 | 13,800 | — | — |
| 2002-01-08 | $13.45 | $17.70 | 13,800 | — | — |
| 2002-01-07 | $12.86 | $16.92 | 18,000 | — | — |
| 2002-01-04 | $13.49 | $17.75 | 10,200 | — | — |
| 2002-01-03 | $13.28 | $17.47 | 33,800 | — | — |
| 2002-01-02 | $13.25 | $17.44 | 29,800 | — | — |