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
- 1990-10-01 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 | $18.50 | $24.50 | 114,800 | — | — |
| 2002-12-30 | $17.93 | $23.75 | 32,800 | — | — |
| 2002-12-27 | $17.90 | $23.70 | 87,400 | — | — |
| 2002-12-26 | $18.00 | $23.84 | 91,400 | — | — |
| 2002-12-24 | $18.14 | $24.02 | 17,400 | — | — |
| 2002-12-23 | $18.05 | $23.90 | 52,800 | — | — |
| 2002-12-20 | $18.07 | $23.93 | 68,800 | — | — |
| 2002-12-19 | $17.98 | $23.81 | 56,200 | — | — |
| 2002-12-18 | $17.98 | $23.80 | 135,000 | — | — |
| 2002-12-17 | $18.15 | $24.04 | 48,000 | — | — |
| 2002-12-16 | $18.28 | $24.20 | 61,000 | — | — |
| 2002-12-13 | $17.98 | $23.81 | 90,600 | — | — |
| 2002-12-12 | $18.13 | $24.00 | 131,000 | — | — |
| 2002-12-11 | $18.05 | $23.90 | 104,600 | — | — |
| 2002-12-10 | $18.06 | $23.92 | 76,800 | — | — |
| 2002-12-09 | $18.00 | $23.84 | 120,200 | — | — |
| 2002-12-06 | $18.14 | $24.02 | 77,400 | — | — |
| 2002-12-05 | $18.03 | $23.88 | 51,800 | — | — |
| 2002-12-04 | $18.00 | $23.83 | 71,600 | — | — |
| 2002-12-03 | $18.00 | $23.84 | 93,400 | — | — |
| 2002-12-02 | $18.19 | $24.09 | 52,600 | — | — |
| 2002-11-29 | $18.36 | $24.31 | 54,600 | — | — |
| 2002-11-27 | $18.13 | $24.00 | 226,000 | — | — |
| 2002-11-26 | $17.55 | $23.24 | 301,800 | — | — |
| 2002-11-25 | $17.63 | $23.34 | 39,000 | — | — |
| 2002-11-22 | $17.65 | $23.37 | 126,600 | — | — |
| 2002-11-21 | $17.50 | $23.18 | 201,600 | — | — |
| 2002-11-20 | $17.38 | $23.01 | 136,400 | — | — |
| 2002-11-19 | $17.17 | $22.75 | 130,400 | — | — |
| 2002-11-18 | $17.03 | $22.55 | 278,600 | — | — |
| 2002-11-15 | $16.75 | $22.19 | 656,600 | — | — |
| 2002-11-14 | $18.40 | $24.37 | 170,400 | — | — |
| 2002-11-13 | $17.86 | $23.65 | 73,400 | — | — |
| 2002-11-12 | $17.95 | $23.77 | 93,200 | — | — |
| 2002-11-11 | $17.85 | $23.64 | 56,800 | — | — |
| 2002-11-08 | $18.19 | $24.09 | 56,800 | — | — |
| 2002-11-07 | $18.10 | $23.97 | 144,400 | — | — |
| 2002-11-06 | $18.40 | $24.37 | 61,800 | — | — |
| 2002-11-05 | $18.10 | $23.97 | 52,000 | — | — |
| 2002-11-04 | $18.42 | $24.39 | 92,600 | — | — |
| 2002-11-01 | $18.06 | $23.91 | 103,600 | — | — |
| 2002-10-31 | $18.20 | $24.10 | 112,600 | — | — |
| 2002-10-30 | $17.91 | $23.71 | 94,800 | — | — |
| 2002-10-29 | $18.20 | $24.10 | 89,200 | — | — |
| 2002-10-28 | $17.30 | $22.91 | 84,600 | — | — |
| 2002-10-25 | $17.58 | $23.28 | 187,200 | — | — |
| 2002-10-24 | $17.40 | $23.04 | 37,200 | — | — |
| 2002-10-23 | $17.48 | $23.14 | 100,800 | — | — |
| 2002-10-22 | $17.14 | $22.69 | 95,400 | — | — |
| 2002-10-21 | $17.58 | $23.28 | 172,600 | — | — |
| 2002-10-18 | $18.06 | $23.91 | 66,600 | — | — |
| 2002-10-17 | $17.64 | $23.36 | 90,200 | — | — |
| 2002-10-16 | $17.27 | $22.87 | 106,400 | — | — |
| 2002-10-15 | $17.39 | $23.03 | 143,800 | — | — |
| 2002-10-14 | $16.70 | $22.12 | 132,600 | — | — |
| 2002-10-11 | $16.63 | $22.02 | 92,400 | — | — |
| 2002-10-10 | $16.08 | $21.29 | 183,800 | — | — |
| 2002-10-09 | $15.08 | $19.96 | 231,800 | — | — |
| 2002-10-08 | $16.03 | $21.22 | 116,200 | — | — |
| 2002-10-07 | $16.05 | $21.26 | 51,400 | — | — |
| 2002-10-04 | $16.05 | $21.26 | 90,000 | — | — |
| 2002-10-03 | $16.63 | $22.02 | 195,200 | — | — |
| 2002-10-02 | $16.37 | $21.67 | 196,800 | — | — |
| 2002-10-01 | $16.35 | $21.65 | 176,000 | — | — |
| 2002-09-30 | $16.15 | $21.39 | 140,600 | — | — |
| 2002-09-27 | $16.00 | $21.19 | 63,000 | — | — |
| 2002-09-26 | $16.45 | $21.78 | 408,000 | — | — |
| 2002-09-25 | $15.75 | $20.85 | 375,200 | — | — |
| 2002-09-24 | $15.20 | $20.13 | 281,800 | — | — |
| 2002-09-23 | $16.13 | $21.35 | 294,600 | — | — |
| 2002-09-20 | $16.25 | $21.52 | 142,400 | — | — |
| 2002-09-19 | $16.16 | $21.40 | 185,000 | — | — |
| 2002-09-18 | $16.50 | $21.86 | 486,400 | — | — |
| 2002-09-17 | $15.95 | $21.12 | 429,200 | — | — |
| 2002-09-16 | $15.65 | $20.73 | 234,400 | — | — |
| 2002-09-13 | $15.03 | $19.90 | 605,600 | — | — |
| 2002-09-12 | $14.71 | $19.48 | 179,600 | — | — |
| 2002-09-11 | $14.95 | $19.80 | 65,600 | — | — |
| 2002-09-10 | $14.93 | $19.77 | 98,200 | — | — |
| 2002-09-09 | $14.71 | $19.47 | 74,800 | — | — |
| 2002-09-06 | $14.69 | $19.45 | 129,800 | — | — |
| 2002-09-05 | $14.40 | $19.07 | 171,400 | — | — |
| 2002-09-04 | $14.44 | $19.12 | 114,000 | — | — |
| 2002-09-03 | $14.25 | $18.87 | 119,600 | — | — |
| 2002-08-30 | $14.43 | $19.10 | 39,600 | — | — |
| 2002-08-29 | $14.45 | $19.14 | 187,200 | — | — |
| 2002-08-28 | $14.52 | $19.22 | 115,800 | — | — |
| 2002-08-27 | $14.56 | $19.28 | 64,200 | — | — |
| 2002-08-26 | $14.32 | $18.96 | 37,600 | — | — |
| 2002-08-23 | $14.36 | $19.01 | 307,600 | — | — |
| 2002-08-22 | $14.42 | $19.10 | 117,000 | — | — |
| 2002-08-21 | $14.40 | $19.07 | 198,600 | — | — |
| 2002-08-20 | $14.13 | $18.71 | 251,200 | — | — |
| 2002-08-19 | $14.11 | $18.69 | 91,000 | — | — |
| 2002-08-16 | $14.03 | $18.58 | 137,400 | — | — |
| 2002-08-15 | $13.92 | $18.43 | 63,400 | — | — |
| 2002-08-14 | $13.85 | $18.34 | 202,600 | — | — |
| 2002-08-13 | $13.37 | $17.70 | 93,600 | — | — |
| 2002-08-12 | $13.77 | $18.23 | 254,000 | — | — |
| 2002-08-09 | $13.60 | $18.01 | 209,200 | — | — |
| 2002-08-08 | $13.53 | $17.91 | 219,000 | — | — |
| 2002-08-07 | $13.70 | $18.14 | 547,400 | — | — |
| 2002-08-06 | $14.65 | $19.40 | 65,600 | — | — |
| 2002-08-05 | $14.34 | $18.98 | 98,800 | — | — |
| 2002-08-02 | $14.50 | $19.20 | 61,800 | — | — |
| 2002-08-01 | $14.98 | $19.84 | 76,400 | — | — |
| 2002-07-31 | $14.50 | $19.20 | 45,000 | — | — |
| 2002-07-30 | $15.04 | $19.91 | 185,200 | — | — |
| 2002-07-29 | $14.45 | $19.13 | 91,600 | — | — |
| 2002-07-26 | $14.50 | $19.20 | 32,000 | — | — |
| 2002-07-25 | $14.22 | $18.83 | 112,400 | — | — |
| 2002-07-24 | $14.22 | $18.83 | 312,200 | — | — |
| 2002-07-23 | $13.33 | $17.65 | 190,400 | — | — |
| 2002-07-22 | $14.03 | $18.57 | 198,200 | — | — |
| 2002-07-19 | $14.90 | $19.73 | 111,800 | — | — |
| 2002-07-18 | $15.16 | $20.07 | 221,000 | — | — |
| 2002-07-17 | $16.18 | $21.43 | 133,600 | — | — |
| 2002-07-16 | $16.00 | $21.19 | 189,400 | — | — |
| 2002-07-15 | $16.60 | $21.98 | 217,200 | — | — |
| 2002-07-12 | $16.01 | $21.20 | 71,800 | — | — |
| 2002-07-11 | $15.95 | $21.12 | 112,000 | — | — |
| 2002-07-10 | $16.25 | $21.52 | 99,800 | — | — |
| 2002-07-09 | $16.73 | $22.15 | 105,800 | — | — |
| 2002-07-08 | $16.05 | $21.25 | 57,400 | — | — |
| 2002-07-05 | $16.41 | $21.73 | 77,200 | — | — |
| 2002-07-03 | $16.28 | $21.55 | 127,800 | — | — |
| 2002-07-02 | $16.54 | $21.90 | 166,400 | — | — |
| 2002-07-01 | $17.21 | $22.79 | 197,000 | — | — |
| 2002-06-28 | $17.50 | $23.18 | 513,000 | — | — |
| 2002-06-27 | $16.59 | $21.98 | 250,200 | — | — |
| 2002-06-26 | $16.10 | $21.32 | 99,600 | — | — |
| 2002-06-25 | $16.07 | $21.28 | 120,600 | — | — |
| 2002-06-24 | $15.93 | $21.09 | 205,600 | — | — |
| 2002-06-21 | $16.40 | $21.72 | 300,400 | — | — |
| 2002-06-20 | $16.46 | $21.80 | 259,000 | — | — |
| 2002-06-19 | $16.20 | $21.45 | 312,800 | — | — |
| 2002-06-18 | $15.80 | $20.92 | 318,800 | — | — |
| 2002-06-17 | $15.92 | $21.08 | 192,800 | — | — |
| 2002-06-14 | $15.53 | $20.56 | 922,000 | — | — |
| 2002-06-13 | $14.80 | $19.59 | 1,446,800 | — | — |
| 2002-06-12 | $16.56 | $21.93 | 177,600 | — | — |
| 2002-06-11 | $16.97 | $22.47 | 173,400 | — | — |
| 2002-06-10 | $17.12 | $22.67 | 306,000 | — | — |
| 2002-06-07 | $16.39 | $21.71 | 214,800 | — | — |
| 2002-06-06 | $15.89 | $21.04 | 344,000 | — | — |
| 2002-06-05 | $16.83 | $22.28 | 103,200 | — | — |
| 2002-06-04 | $17.24 | $22.82 | 61,800 | — | — |
| 2002-06-03 | $17.50 | $23.18 | 38,000 | — | — |
| 2002-05-31 | $17.75 | $23.51 | 221,400 | — | — |
| 2002-05-30 | $17.58 | $23.28 | 299,400 | — | — |
| 2002-05-29 | $17.64 | $23.36 | 105,000 | — | — |
| 2002-05-28 | $18.13 | $24.00 | 75,600 | — | — |
| 2002-05-24 | $18.33 | $24.27 | 146,600 | — | — |
| 2002-05-23 | $18.45 | $24.43 | 341,000 | — | — |
| 2002-05-22 | $18.51 | $24.52 | 206,600 | — | — |
| 2002-05-21 | $18.55 | $24.57 | 505,600 | — | — |
| 2002-05-20 | $19.17 | $25.39 | 45,400 | — | — |
| 2002-05-17 | $19.46 | $25.76 | 125,800 | — | — |
| 2002-05-16 | $19.42 | $25.73 | 78,200 | — | — |
| 2002-05-15 | $19.42 | $25.73 | 170,000 | — | — |
| 2002-05-14 | $18.90 | $25.03 | 120,000 | — | — |
| 2002-05-13 | $18.75 | $24.84 | 65,400 | — | — |
| 2002-05-10 | $18.76 | $24.85 | 103,400 | — | — |
| 2002-05-09 | $18.95 | $25.10 | 271,200 | — | — |
| 2002-05-08 | $19.06 | $25.24 | 348,400 | — | — |
| 2002-05-07 | $19.45 | $25.76 | 112,400 | — | — |
| 2002-05-06 | $19.49 | $25.81 | 90,000 | — | — |
| 2002-05-03 | $20.00 | $26.48 | 71,600 | — | — |
| 2002-05-02 | $20.33 | $26.93 | 109,000 | — | — |
| 2002-05-01 | $20.40 | $27.02 | 40,600 | — | — |
| 2002-04-30 | $20.13 | $26.65 | 131,600 | — | — |
| 2002-04-29 | $19.55 | $25.89 | 55,400 | — | — |
| 2002-04-26 | $19.45 | $25.76 | 113,600 | — | — |
| 2002-04-25 | $19.40 | $25.69 | 31,400 | — | — |
| 2002-04-24 | $19.48 | $25.80 | 60,600 | — | — |
| 2002-04-23 | $19.67 | $26.06 | 20,000 | — | — |
| 2002-04-22 | $19.90 | $26.35 | 40,200 | — | — |
| 2002-04-19 | $20.20 | $26.75 | 77,400 | — | — |
| 2002-04-18 | $19.83 | $26.27 | 76,000 | — | — |
| 2002-04-17 | $19.80 | $26.22 | 72,000 | — | — |
| 2002-04-16 | $19.92 | $26.39 | 40,800 | — | — |
| 2002-04-15 | $19.35 | $25.63 | 45,400 | — | — |
| 2002-04-12 | $19.42 | $25.71 | 37,200 | — | — |
| 2002-04-11 | $19.36 | $25.64 | 40,000 | — | — |
| 2002-04-10 | $19.50 | $25.82 | 117,200 | — | — |
| 2002-04-09 | $19.30 | $25.56 | 43,600 | — | — |
| 2002-04-08 | $19.68 | $26.06 | 56,800 | — | — |
| 2002-04-05 | $19.37 | $25.65 | 31,600 | — | — |
| 2002-04-04 | $19.23 | $25.47 | 29,600 | — | — |
| 2002-04-03 | $19.13 | $25.33 | 26,200 | — | — |
| 2002-04-02 | $19.45 | $25.76 | 55,000 | — | — |
| 2002-04-01 | $19.60 | $25.96 | 67,400 | — | — |
| 2002-03-28 | $19.42 | $25.72 | 111,200 | — | — |
| 2002-03-27 | $19.78 | $26.19 | 112,400 | — | — |
| 2002-03-26 | $19.28 | $25.53 | 98,000 | — | — |
| 2002-03-25 | $18.81 | $24.91 | 34,000 | — | — |
| 2002-03-22 | $18.88 | $25.00 | 47,600 | — | — |
| 2002-03-21 | $19.11 | $25.30 | 44,800 | — | — |
| 2002-03-20 | $18.80 | $24.90 | 123,800 | — | — |
| 2002-03-19 | $18.71 | $24.77 | 54,200 | — | — |
| 2002-03-18 | $18.58 | $24.60 | 50,600 | — | — |
| 2002-03-15 | $18.55 | $24.57 | 102,800 | — | — |
| 2002-03-14 | $18.92 | $25.06 | 87,000 | — | — |
| 2002-03-13 | $19.00 | $25.16 | 121,600 | — | — |
| 2002-03-12 | $18.93 | $25.07 | 26,200 | — | — |
| 2002-03-11 | $19.45 | $25.76 | 78,400 | — | — |
| 2002-03-08 | $19.00 | $25.16 | 76,800 | — | — |
| 2002-03-07 | $19.05 | $25.23 | 100,200 | — | — |
| 2002-03-06 | $18.95 | $25.10 | 107,800 | — | — |
| 2002-03-05 | $19.00 | $25.16 | 122,800 | — | — |
| 2002-03-04 | $18.99 | $25.15 | 79,800 | — | — |
| 2002-03-01 | $18.92 | $25.06 | 44,800 | — | — |
| 2002-02-28 | $19.09 | $25.28 | 102,000 | — | — |
| 2002-02-27 | $18.75 | $24.83 | 54,800 | — | — |
| 2002-02-26 | $18.75 | $24.82 | 48,800 | — | — |
| 2002-02-25 | $18.80 | $24.90 | 62,600 | — | — |
| 2002-02-22 | $19.13 | $25.33 | 61,400 | — | — |
| 2002-02-21 | $18.95 | $25.10 | 46,000 | — | — |
| 2002-02-20 | $19.10 | $25.29 | 106,200 | — | — |
| 2002-02-19 | $19.31 | $25.57 | 162,200 | — | — |
| 2002-02-15 | $19.14 | $25.34 | 62,200 | — | — |
| 2002-02-14 | $18.95 | $25.10 | 171,400 | — | — |
| 2002-02-13 | $19.15 | $25.36 | 320,400 | — | — |
| 2002-02-12 | $19.22 | $25.45 | 170,600 | — | — |
| 2002-02-11 | $19.14 | $25.35 | 402,000 | — | — |
| 2002-02-08 | $18.50 | $24.50 | 129,800 | — | — |
| 2002-02-07 | $18.13 | $24.00 | 103,200 | — | — |
| 2002-02-06 | $17.91 | $23.71 | 169,200 | — | — |
| 2002-02-05 | $18.01 | $23.86 | 292,200 | — | — |
| 2002-02-04 | $17.41 | $23.05 | 193,200 | — | — |
| 2002-02-01 | $16.60 | $21.98 | 127,000 | — | — |
| 2002-01-31 | $16.13 | $21.35 | 63,400 | — | — |
| 2002-01-30 | $16.00 | $21.19 | 47,600 | — | — |
| 2002-01-29 | $16.11 | $21.33 | 44,400 | — | — |
| 2002-01-28 | $16.17 | $21.41 | 35,400 | — | — |
| 2002-01-25 | $16.16 | $21.39 | 86,600 | — | — |
| 2002-01-24 | $16.01 | $21.21 | 21,200 | — | — |
| 2002-01-23 | $15.95 | $21.12 | 47,400 | — | — |
| 2002-01-22 | $15.93 | $21.09 | 72,000 | — | — |
| 2002-01-18 | $15.94 | $21.11 | 113,000 | — | — |
| 2002-01-17 | $16.17 | $21.42 | 55,600 | — | — |
| 2002-01-16 | $16.06 | $21.27 | 58,000 | — | — |
| 2002-01-15 | $16.07 | $21.28 | 60,200 | — | — |
| 2002-01-14 | $16.25 | $21.53 | 30,800 | — | — |
| 2002-01-11 | $16.49 | $21.83 | 33,400 | — | — |
| 2002-01-10 | $16.75 | $22.18 | 117,200 | — | — |
| 2002-01-09 | $16.67 | $22.08 | 37,600 | — | — |
| 2002-01-08 | $16.74 | $22.17 | 43,200 | — | — |
| 2002-01-07 | $16.70 | $22.12 | 67,800 | — | — |
| 2002-01-04 | $16.84 | $22.30 | 33,800 | — | — |
| 2002-01-03 | $16.86 | $22.33 | 28,600 | — | — |
| 2002-01-02 | $16.67 | $22.08 | 93,400 | — | — |