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
- 1987-04-30 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 | $15.67 | $23.96 | 10,350 | — | — |
| 2002-12-30 | $15.67 | $23.95 | 10,050 | — | — |
| 2002-12-27 | $15.89 | $24.29 | 3,900 | — | — |
| 2002-12-26 | $16.15 | $24.46 | 750 | — | — |
| 2002-12-24 | $16.03 | $24.28 | 12,750 | — | — |
| 2002-12-23 | $16.03 | $24.28 | 10,950 | — | — |
| 2002-12-20 | $15.71 | $23.79 | 24,450 | — | — |
| 2002-12-19 | $15.53 | $23.52 | 3,000 | — | — |
| 2002-12-18 | $15.76 | $23.86 | 8,100 | — | — |
| 2002-12-17 | $16.04 | $24.29 | 2,850 | — | — |
| 2002-12-16 | $16.33 | $24.73 | 10,800 | — | — |
| 2002-12-13 | $16.11 | $24.40 | 3,000 | — | — |
| 2002-12-12 | $16.07 | $24.33 | 2,100 | — | — |
| 2002-12-11 | $16.01 | $24.24 | 1,050 | — | — |
| 2002-12-10 | $15.78 | $23.89 | 2,850 | — | — |
| 2002-12-09 | $15.99 | $24.21 | 6,300 | — | — |
| 2002-12-06 | $16.03 | $24.27 | 1,800 | — | — |
| 2002-12-05 | $16.17 | $24.48 | 1,800 | — | — |
| 2002-12-04 | $16.05 | $24.31 | 8,250 | — | — |
| 2002-12-03 | $16.33 | $24.73 | 6,450 | — | — |
| 2002-12-02 | $16.31 | $24.70 | 8,550 | — | — |
| 2002-11-29 | $16.39 | $24.82 | 2,700 | — | — |
| 2002-11-27 | $16.67 | $25.23 | 14,850 | — | — |
| 2002-11-26 | $16.47 | $24.93 | 10,200 | — | — |
| 2002-11-25 | $16.99 | $25.73 | 9,750 | — | — |
| 2002-11-22 | $16.86 | $25.53 | 3,750 | — | — |
| 2002-11-21 | $16.96 | $25.68 | 9,600 | — | — |
| 2002-11-20 | $16.80 | $25.44 | 8,400 | — | — |
| 2002-11-19 | $16.53 | $25.03 | 1,200 | — | — |
| 2002-11-18 | $16.40 | $24.83 | 8,400 | — | — |
| 2002-11-15 | $16.65 | $25.20 | 5,700 | — | — |
| 2002-11-14 | $16.61 | $25.15 | 10,950 | — | — |
| 2002-11-13 | $16.56 | $25.07 | 36,300 | — | — |
| 2002-11-12 | $16.67 | $25.23 | 7,950 | — | — |
| 2002-11-11 | $16.54 | $25.04 | 2,400 | — | — |
| 2002-11-08 | $16.60 | $25.13 | 3,900 | — | — |
| 2002-11-07 | $16.63 | $25.18 | 4,650 | — | — |
| 2002-11-06 | $16.80 | $25.44 | 4,500 | — | — |
| 2002-11-05 | $16.62 | $25.16 | 4,350 | — | — |
| 2002-11-04 | $16.90 | $25.59 | 19,950 | — | — |
| 2002-11-01 | $16.70 | $25.28 | 8,700 | — | — |
| 2002-10-31 | $16.61 | $25.14 | 6,150 | — | — |
| 2002-10-30 | $16.83 | $25.49 | 10,800 | — | — |
| 2002-10-29 | $16.67 | $25.23 | 13,800 | — | — |
| 2002-10-28 | $16.66 | $25.22 | 8,700 | — | — |
| 2002-10-25 | $16.37 | $24.79 | 12,900 | — | — |
| 2002-10-24 | $15.21 | $23.03 | 4,500 | — | — |
| 2002-10-23 | $15.63 | $23.67 | 13,050 | — | — |
| 2002-10-22 | $15.61 | $23.64 | 2,100 | — | — |
| 2002-10-21 | $15.81 | $23.93 | 9,150 | — | — |
| 2002-10-18 | $15.77 | $23.87 | 9,600 | — | — |
| 2002-10-17 | $16.00 | $24.22 | 6,450 | — | — |
| 2002-10-16 | $15.75 | $23.84 | 12,150 | — | — |
| 2002-10-15 | $15.70 | $23.77 | 750 | — | — |
| 2002-10-14 | $15.49 | $23.45 | 1,800 | — | — |
| 2002-10-11 | $15.04 | $22.77 | 6,750 | — | — |
| 2002-10-10 | $15.09 | $22.85 | 12,450 | — | — |
| 2002-10-09 | $14.87 | $22.51 | 9,750 | — | — |
| 2002-10-08 | $15.40 | $23.32 | 10,050 | — | — |
| 2002-10-07 | $15.69 | $23.75 | 2,550 | — | — |
| 2002-10-04 | $15.83 | $23.97 | 3,000 | — | — |
| 2002-10-03 | $15.87 | $24.02 | 2,550 | — | — |
| 2002-10-02 | $16.19 | $24.51 | 3,000 | — | — |
| 2002-10-01 | $16.29 | $24.43 | 12,750 | — | — |
| 2002-09-30 | $16.47 | $24.71 | 4,650 | — | — |
| 2002-09-27 | $16.00 | $24.00 | 6,600 | — | — |
| 2002-09-26 | $16.30 | $24.45 | 8,250 | — | — |
| 2002-09-25 | $16.33 | $24.49 | 11,700 | — | — |
| 2002-09-24 | $16.17 | $24.25 | 15,750 | — | — |
| 2002-09-23 | $16.25 | $24.37 | 18,750 | — | — |
| 2002-09-20 | $16.41 | $24.61 | 34,950 | — | — |
| 2002-09-19 | $16.23 | $24.35 | 9,900 | — | — |
| 2002-09-18 | $16.77 | $25.15 | 3,750 | — | — |
| 2002-09-17 | $16.49 | $24.74 | 3,150 | — | — |
| 2002-09-16 | $16.66 | $24.99 | 3,750 | — | — |
| 2002-09-13 | $16.67 | $25.00 | 7,650 | — | — |
| 2002-09-12 | $15.97 | $23.95 | 9,000 | — | — |
| 2002-09-11 | $16.67 | $25.00 | 3,000 | — | — |
| 2002-09-10 | $16.67 | $25.00 | 3,750 | — | — |
| 2002-09-09 | $16.73 | $25.10 | 3,450 | — | — |
| 2002-09-06 | $16.67 | $25.00 | 12,450 | — | — |
| 2002-09-05 | $16.37 | $24.56 | 3,600 | — | — |
| 2002-09-04 | $16.63 | $24.95 | 3,600 | — | — |
| 2002-09-03 | $16.23 | $24.35 | 5,250 | — | — |
| 2002-08-30 | $16.67 | $25.01 | 4,350 | — | — |
| 2002-08-29 | $16.67 | $25.00 | 2,250 | — | — |
| 2002-08-28 | $16.55 | $24.82 | 25,500 | — | — |
| 2002-08-27 | $16.77 | $25.16 | 7,200 | — | — |
| 2002-08-26 | $16.89 | $25.33 | 3,750 | — | — |
| 2002-08-23 | $16.73 | $25.10 | 11,550 | — | — |
| 2002-08-22 | $16.90 | $25.35 | 1,650 | — | — |
| 2002-08-21 | $16.90 | $25.35 | 2,100 | — | — |
| 2002-08-20 | $16.54 | $24.81 | 3,150 | — | — |
| 2002-08-19 | $16.67 | $25.00 | 14,400 | — | — |
| 2002-08-16 | $16.90 | $25.35 | 1,500 | — | — |
| 2002-08-15 | $16.90 | $25.35 | 5,400 | — | — |
| 2002-08-14 | $16.73 | $25.09 | 3,600 | — | — |
| 2002-08-13 | $16.79 | $25.19 | 3,450 | — | — |
| 2002-08-12 | $16.77 | $25.15 | 1,650 | — | — |
| 2002-08-09 | $16.78 | $25.17 | 3,000 | — | — |
| 2002-08-08 | $16.99 | $25.49 | 14,550 | — | — |
| 2002-08-07 | $16.67 | $25.00 | 4,200 | — | — |
| 2002-08-06 | $17.00 | $25.50 | 9,000 | — | — |
| 2002-08-05 | $16.42 | $24.63 | 11,100 | — | — |
| 2002-08-02 | $16.50 | $24.75 | 8,250 | — | — |
| 2002-08-01 | $16.16 | $24.24 | 19,950 | — | — |
| 2002-07-31 | $16.27 | $24.40 | 18,000 | — | — |
| 2002-07-30 | $16.17 | $24.25 | 9,000 | — | — |
| 2002-07-29 | $16.00 | $24.00 | 36,750 | — | — |
| 2002-07-26 | $15.55 | $23.32 | 8,700 | — | — |
| 2002-07-25 | $15.19 | $22.79 | 20,100 | — | — |
| 2002-07-24 | $15.67 | $23.50 | 22,200 | — | — |
| 2002-07-23 | $15.13 | $22.70 | 51,450 | — | — |
| 2002-07-22 | $16.33 | $24.50 | 16,800 | — | — |
| 2002-07-19 | $15.87 | $23.81 | 48,600 | — | — |
| 2002-07-18 | $16.60 | $24.90 | 50,700 | — | — |
| 2002-07-17 | $17.17 | $25.75 | 38,850 | — | — |
| 2002-07-16 | $16.76 | $25.14 | 5,100 | — | — |
| 2002-07-15 | $16.75 | $25.13 | 3,900 | — | — |
| 2002-07-12 | $16.78 | $25.17 | 11,700 | — | — |
| 2002-07-11 | $16.97 | $25.46 | 7,650 | — | — |
| 2002-07-10 | $17.00 | $25.50 | 8,400 | — | — |
| 2002-07-09 | $16.77 | $25.15 | 14,400 | — | — |
| 2002-07-08 | $17.23 | $25.85 | 16,500 | — | — |
| 2002-07-05 | $17.59 | $26.39 | 2,250 | — | — |
| 2002-07-03 | $17.67 | $26.50 | 17,700 | — | — |
| 2002-07-02 | $17.83 | $26.74 | 24,600 | — | — |
| 2002-07-01 | $18.08 | $26.90 | 18,600 | — | — |
| 2002-06-28 | $18.34 | $27.28 | 71,850 | — | — |
| 2002-06-27 | $17.33 | $25.79 | 12,900 | — | — |
| 2002-06-26 | $17.05 | $25.37 | 20,400 | — | — |
| 2002-06-25 | $17.47 | $25.98 | 24,150 | — | — |
| 2002-06-24 | $17.40 | $25.88 | 35,850 | — | — |
| 2002-06-21 | $16.99 | $25.27 | 18,600 | — | — |
| 2002-06-20 | $16.67 | $24.79 | 8,700 | — | — |
| 2002-06-19 | $16.53 | $24.60 | 15,600 | — | — |
| 2002-06-18 | $16.07 | $23.91 | 14,850 | — | — |
| 2002-06-17 | $16.12 | $23.98 | 6,900 | — | — |
| 2002-06-14 | $15.73 | $23.40 | 12,750 | — | — |
| 2002-06-13 | $15.33 | $22.81 | 18,600 | — | — |
| 2002-06-12 | $15.79 | $23.48 | 20,550 | — | — |
| 2002-06-11 | $15.50 | $23.06 | 13,650 | — | — |
| 2002-06-10 | $15.05 | $22.38 | 12,450 | — | — |
| 2002-06-07 | $15.06 | $22.40 | 27,750 | — | — |
| 2002-06-06 | $14.71 | $21.88 | 20,550 | — | — |
| 2002-06-05 | $15.33 | $22.81 | 10,650 | — | — |
| 2002-06-04 | $15.63 | $23.26 | 13,350 | — | — |
| 2002-06-03 | $15.47 | $23.01 | 18,600 | — | — |
| 2002-05-31 | $15.37 | $22.86 | 20,550 | — | — |
| 2002-05-30 | $15.63 | $23.26 | 15,900 | — | — |
| 2002-05-29 | $15.47 | $23.01 | 73,200 | — | — |
| 2002-05-28 | $16.40 | $24.40 | 30,000 | — | — |
| 2002-05-24 | $16.53 | $24.60 | 5,400 | — | — |
| 2002-05-23 | $16.67 | $24.80 | 24,300 | — | — |
| 2002-05-22 | $17.33 | $25.78 | 7,800 | — | — |
| 2002-05-21 | $16.57 | $24.65 | 14,700 | — | — |
| 2002-05-20 | $16.87 | $25.09 | 29,400 | — | — |
| 2002-05-17 | $17.25 | $25.67 | 46,650 | — | — |
| 2002-05-16 | $16.93 | $25.19 | 34,200 | — | — |
| 2002-05-15 | $17.00 | $25.29 | 29,850 | — | — |
| 2002-05-14 | $17.33 | $25.78 | 12,150 | — | — |
| 2002-05-13 | $16.87 | $25.09 | 41,100 | — | — |
| 2002-05-10 | $16.59 | $24.67 | 13,200 | — | — |
| 2002-05-09 | $16.73 | $24.89 | 13,050 | — | — |
| 2002-05-08 | $16.93 | $25.18 | 21,150 | — | — |
| 2002-05-07 | $16.67 | $24.79 | 5,100 | — | — |
| 2002-05-06 | $16.33 | $24.30 | 14,250 | — | — |
| 2002-05-03 | $16.43 | $24.45 | 21,000 | — | — |
| 2002-05-02 | $16.47 | $24.50 | 38,100 | — | — |
| 2002-05-01 | $16.21 | $24.11 | 11,850 | — | — |
| 2002-04-30 | $16.50 | $24.55 | 31,200 | — | — |
| 2002-04-29 | $15.83 | $23.55 | 1,800 | — | — |
| 2002-04-26 | $16.10 | $23.95 | 18,300 | — | — |
| 2002-04-25 | $16.00 | $23.80 | 14,700 | — | — |
| 2002-04-24 | $16.00 | $23.80 | 6,750 | — | — |
| 2002-04-23 | $15.93 | $23.70 | 8,400 | — | — |
| 2002-04-22 | $15.99 | $23.79 | 7,350 | — | — |
| 2002-04-19 | $15.83 | $23.55 | 2,550 | — | — |
| 2002-04-18 | $15.90 | $23.65 | 900 | — | — |
| 2002-04-17 | $16.00 | $23.80 | 1,350 | — | — |
| 2002-04-16 | $15.99 | $23.79 | 4,650 | — | — |
| 2002-04-15 | $15.83 | $23.55 | 8,550 | — | — |
| 2002-04-12 | $16.00 | $23.80 | 13,500 | — | — |
| 2002-04-11 | $15.77 | $23.46 | 8,100 | — | — |
| 2002-04-10 | $15.98 | $23.77 | 23,400 | — | — |
| 2002-04-09 | $15.57 | $23.16 | 13,950 | — | — |
| 2002-04-08 | $15.49 | $23.05 | 7,200 | — | — |
| 2002-04-05 | $15.27 | $22.71 | 8,700 | — | — |
| 2002-04-04 | $15.07 | $22.41 | 5,550 | — | — |
| 2002-04-03 | $14.87 | $22.12 | 7,350 | — | — |
| 2002-04-02 | $14.87 | $22.12 | 6,150 | — | — |
| 2002-04-01 | $15.05 | $22.38 | 8,700 | — | — |
| 2002-03-28 | $15.21 | $22.63 | 7,650 | — | — |
| 2002-03-27 | $15.75 | $23.43 | 5,550 | — | — |
| 2002-03-26 | $15.67 | $23.31 | 8,250 | — | — |
| 2002-03-25 | $15.03 | $22.15 | 25,800 | — | — |
| 2002-03-22 | $14.67 | $21.61 | 6,600 | — | — |
| 2002-03-21 | $14.67 | $21.61 | 4,500 | — | — |
| 2002-03-20 | $14.67 | $21.61 | 450 | — | — |
| 2002-03-19 | $14.67 | $21.61 | 7,200 | — | — |
| 2002-03-18 | $14.67 | $21.61 | 38,250 | — | — |
| 2002-03-15 | $14.55 | $21.44 | 29,400 | — | — |
| 2002-03-14 | $14.65 | $21.59 | 15,000 | — | — |
| 2002-03-13 | $14.51 | $21.38 | 16,800 | — | — |
| 2002-03-12 | $14.59 | $21.49 | 15,150 | — | — |
| 2002-03-11 | $14.43 | $21.26 | 5,400 | — | — |
| 2002-03-08 | $14.30 | $21.07 | 8,100 | — | — |
| 2002-03-07 | $14.23 | $20.97 | 4,200 | — | — |
| 2002-03-06 | $14.23 | $20.96 | 6,750 | — | — |
| 2002-03-05 | $14.13 | $20.82 | 2,850 | — | — |
| 2002-03-04 | $14.03 | $20.67 | 15,150 | — | — |
| 2002-03-01 | $13.93 | $20.53 | 9,000 | — | — |
| 2002-02-28 | $13.72 | $20.21 | 22,200 | — | — |
| 2002-02-27 | $13.75 | $20.26 | 5,100 | — | — |
| 2002-02-26 | $14.00 | $20.62 | 9,900 | — | — |
| 2002-02-25 | $14.13 | $20.82 | 5,850 | — | — |
| 2002-02-22 | $14.60 | $21.51 | 9,750 | — | — |
| 2002-02-21 | $14.00 | $20.62 | 6,900 | — | — |
| 2002-02-20 | $14.13 | $20.82 | 6,750 | — | — |
| 2002-02-19 | $14.09 | $20.76 | 1,950 | — | — |
| 2002-02-15 | $14.03 | $20.66 | 15,750 | — | — |
| 2002-02-14 | $13.97 | $20.57 | 4,200 | — | — |
| 2002-02-13 | $14.03 | $20.67 | 13,500 | — | — |
| 2002-02-12 | $14.07 | $20.72 | 11,550 | — | — |
| 2002-02-11 | $14.21 | $20.94 | 3,150 | — | — |
| 2002-02-08 | $14.33 | $21.11 | 15,300 | — | — |
| 2002-02-07 | $14.47 | $21.31 | 5,700 | — | — |
| 2002-02-06 | $14.65 | $21.58 | 5,250 | — | — |
| 2002-02-05 | $14.57 | $21.46 | 2,700 | — | — |
| 2002-02-04 | $14.70 | $21.65 | 16,800 | — | — |
| 2002-02-01 | $14.79 | $21.78 | 4,200 | — | — |
| 2002-01-31 | $14.79 | $21.78 | 11,550 | — | — |
| 2002-01-30 | $14.50 | $21.36 | 6,600 | — | — |
| 2002-01-29 | $14.59 | $21.49 | 1,050 | — | — |
| 2002-01-28 | $14.77 | $21.75 | 7,650 | — | — |
| 2002-01-25 | $14.77 | $21.75 | 8,250 | — | — |
| 2002-01-24 | $14.78 | $21.77 | 9,900 | — | — |
| 2002-01-23 | $14.80 | $21.80 | 750 | — | — |
| 2002-01-22 | $14.67 | $21.61 | 4,500 | — | — |
| 2002-01-18 | $14.50 | $21.36 | 4,350 | — | — |
| 2002-01-17 | $14.65 | $21.59 | 3,750 | — | — |
| 2002-01-16 | $14.81 | $21.81 | 4,050 | — | — |
| 2002-01-15 | $14.90 | $21.95 | 1,650 | — | — |
| 2002-01-14 | $14.74 | $21.71 | 7,950 | — | — |
| 2002-01-11 | $14.75 | $21.72 | 1,950 | — | — |
| 2002-01-10 | $14.90 | $21.95 | 3,600 | — | — |
| 2002-01-09 | $14.90 | $21.95 | 6,450 | — | — |
| 2002-01-08 | $14.90 | $21.95 | 5,700 | — | — |
| 2002-01-07 | $14.98 | $22.07 | 6,300 | — | — |
| 2002-01-04 | $14.67 | $21.61 | 6,450 | — | — |
| 2002-01-03 | $14.83 | $21.85 | 1,800 | — | — |
| 2002-01-02 | $14.77 | $21.75 | 10,800 | — | — |