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
- 1989-12-15 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 | $18.38 | $24.15 | 7,400 | — | — |
| 2002-12-30 | $18.56 | $24.29 | 5,000 | — | — |
| 2002-12-27 | $18.51 | $24.23 | 4,200 | — | — |
| 2002-12-26 | $18.75 | $24.54 | 1,200 | — | — |
| 2002-12-24 | $19.03 | $24.90 | 2,400 | — | — |
| 2002-12-23 | $19.04 | $24.91 | 8,800 | — | — |
| 2002-12-20 | $19.00 | $24.86 | 22,200 | — | — |
| 2002-12-19 | $18.86 | $24.68 | 35,400 | — | — |
| 2002-12-18 | $18.89 | $24.72 | 10,000 | — | — |
| 2002-12-17 | $18.98 | $24.84 | 5,000 | — | — |
| 2002-12-16 | $19.05 | $24.93 | 11,200 | — | — |
| 2002-12-13 | $18.94 | $24.79 | 4,000 | — | — |
| 2002-12-12 | $19.03 | $24.90 | 1,400 | — | — |
| 2002-12-11 | $19.00 | $24.87 | 8,600 | — | — |
| 2002-12-10 | $18.83 | $24.65 | 3,800 | — | — |
| 2002-12-09 | $18.81 | $24.62 | 12,000 | — | — |
| 2002-12-06 | $18.87 | $24.70 | 600 | — | — |
| 2002-12-05 | $18.86 | $24.68 | 7,800 | — | — |
| 2002-12-04 | $18.88 | $24.71 | 1,800 | — | — |
| 2002-12-03 | $18.78 | $24.58 | 3,000 | — | — |
| 2002-12-02 | $19.24 | $25.18 | 11,400 | — | — |
| 2002-11-29 | $19.35 | $25.33 | 5,600 | — | — |
| 2002-11-27 | $19.53 | $25.56 | 23,200 | — | — |
| 2002-11-26 | $19.16 | $25.08 | 11,000 | — | — |
| 2002-11-25 | $19.14 | $25.04 | 8,200 | — | — |
| 2002-11-22 | $19.22 | $25.15 | 10,000 | — | — |
| 2002-11-21 | $19.14 | $25.04 | 3,600 | — | — |
| 2002-11-20 | $19.35 | $25.33 | 5,000 | — | — |
| 2002-11-19 | $19.20 | $25.13 | 5,000 | — | — |
| 2002-11-18 | $19.11 | $25.01 | 1,400 | — | — |
| 2002-11-15 | $19.35 | $25.33 | 7,600 | — | — |
| 2002-11-14 | $19.22 | $25.15 | 9,800 | — | — |
| 2002-11-13 | $18.95 | $24.80 | 2,800 | — | — |
| 2002-11-12 | $19.00 | $24.87 | 3,600 | — | — |
| 2002-11-11 | $18.95 | $24.80 | 1,200 | — | — |
| 2002-11-08 | $18.93 | $24.78 | 11,000 | — | — |
| 2002-11-07 | $18.90 | $24.74 | 4,400 | — | — |
| 2002-11-06 | $19.35 | $25.33 | 5,200 | — | — |
| 2002-11-05 | $19.35 | $25.33 | 4,200 | — | — |
| 2002-11-04 | $19.34 | $25.32 | 7,200 | — | — |
| 2002-11-01 | $19.16 | $25.08 | 23,200 | — | — |
| 2002-10-31 | $19.15 | $25.06 | 8,400 | — | — |
| 2002-10-30 | $19.28 | $25.23 | 2,200 | — | — |
| 2002-10-29 | $19.11 | $25.01 | 2,800 | — | — |
| 2002-10-28 | $19.12 | $25.03 | 2,000 | — | — |
| 2002-10-25 | $19.00 | $24.86 | 2,200 | — | — |
| 2002-10-24 | $18.70 | $24.48 | 10,600 | — | — |
| 2002-10-23 | $19.17 | $25.09 | 7,600 | — | — |
| 2002-10-22 | $19.21 | $25.14 | 3,000 | — | — |
| 2002-10-21 | $19.22 | $25.15 | 4,800 | — | — |
| 2002-10-18 | $18.75 | $24.54 | 11,400 | — | — |
| 2002-10-17 | $18.75 | $24.54 | 6,000 | — | — |
| 2002-10-16 | $18.58 | $24.31 | 4,400 | — | — |
| 2002-10-15 | $18.50 | $24.22 | 11,400 | — | — |
| 2002-10-14 | $18.36 | $24.03 | 4,600 | — | — |
| 2002-10-11 | $18.17 | $23.78 | 32,000 | — | — |
| 2002-10-10 | $18.00 | $23.55 | 9,000 | — | — |
| 2002-10-09 | $18.48 | $24.18 | 13,200 | — | — |
| 2002-10-08 | $18.92 | $24.77 | 2,600 | — | — |
| 2002-10-07 | $18.38 | $24.05 | 8,400 | — | — |
| 2002-10-04 | $18.75 | $24.54 | 1,600 | — | — |
| 2002-10-03 | $18.88 | $24.70 | 4,200 | — | — |
| 2002-10-02 | $18.98 | $24.84 | 12,200 | — | — |
| 2002-10-01 | $18.88 | $24.70 | 10,200 | — | — |
| 2002-09-30 | $18.73 | $24.51 | 9,000 | — | — |
| 2002-09-27 | $18.94 | $24.79 | 6,800 | — | — |
| 2002-09-26 | $18.92 | $24.68 | 10,800 | — | — |
| 2002-09-25 | $18.72 | $24.40 | 6,000 | — | — |
| 2002-09-24 | $17.88 | $23.31 | 9,200 | — | — |
| 2002-09-23 | $18.03 | $23.50 | 8,200 | — | — |
| 2002-09-20 | $18.12 | $23.63 | 37,800 | — | — |
| 2002-09-19 | $17.90 | $23.34 | 13,000 | — | — |
| 2002-09-18 | $18.15 | $23.67 | 10,200 | — | — |
| 2002-09-17 | $18.32 | $23.88 | 6,400 | — | — |
| 2002-09-16 | $18.25 | $23.80 | 4,600 | — | — |
| 2002-09-13 | $18.00 | $23.47 | 6,600 | — | — |
| 2002-09-12 | $17.87 | $23.30 | 3,600 | — | — |
| 2002-09-11 | $17.67 | $23.04 | 4,000 | — | — |
| 2002-09-10 | $17.73 | $23.11 | 3,200 | — | — |
| 2002-09-09 | $17.70 | $23.08 | 2,400 | — | — |
| 2002-09-06 | $17.67 | $23.04 | 4,000 | — | — |
| 2002-09-05 | $17.60 | $22.95 | 31,400 | — | — |
| 2002-09-04 | $17.81 | $23.22 | 32,400 | — | — |
| 2002-09-03 | $17.38 | $22.66 | 13,200 | — | — |
| 2002-08-30 | $18.31 | $23.87 | 1,600 | — | — |
| 2002-08-29 | $18.58 | $24.24 | 1,400 | — | — |
| 2002-08-28 | $18.50 | $24.12 | 5,200 | — | — |
| 2002-08-27 | $18.63 | $24.29 | 7,600 | — | — |
| 2002-08-26 | $18.88 | $24.61 | 5,800 | — | — |
| 2002-08-23 | $18.49 | $24.11 | 4,000 | — | — |
| 2002-08-22 | $18.63 | $24.29 | 2,400 | — | — |
| 2002-08-21 | $18.50 | $24.12 | 4,400 | — | — |
| 2002-08-20 | $18.20 | $23.73 | 2,800 | — | — |
| 2002-08-19 | $18.23 | $23.77 | 16,800 | — | — |
| 2002-08-16 | $17.90 | $23.34 | 2,400 | — | — |
| 2002-08-15 | $17.90 | $23.34 | 1,400 | — | — |
| 2002-08-14 | $18.00 | $23.47 | 3,600 | — | — |
| 2002-08-13 | $17.73 | $23.11 | 4,000 | — | — |
| 2002-08-12 | $17.88 | $23.31 | 2,000 | — | — |
| 2002-08-09 | $17.73 | $23.11 | 3,200 | — | — |
| 2002-08-08 | $17.90 | $23.34 | 5,600 | — | — |
| 2002-08-07 | $17.75 | $23.15 | 9,200 | — | — |
| 2002-08-06 | $17.58 | $22.92 | 5,400 | — | — |
| 2002-08-05 | $17.59 | $22.94 | 6,800 | — | — |
| 2002-08-02 | $17.63 | $22.98 | 7,000 | — | — |
| 2002-08-01 | $18.13 | $23.64 | 4,800 | — | — |
| 2002-07-31 | $18.58 | $24.24 | 11,800 | — | — |
| 2002-07-30 | $18.80 | $24.52 | 12,800 | — | — |
| 2002-07-29 | $19.40 | $25.30 | 12,000 | — | — |
| 2002-07-26 | $19.38 | $25.27 | 4,200 | — | — |
| 2002-07-25 | $19.28 | $25.13 | 14,200 | — | — |
| 2002-07-24 | $18.75 | $24.45 | 9,800 | — | — |
| 2002-07-23 | $18.33 | $23.90 | 59,600 | — | — |
| 2002-07-22 | $19.02 | $24.80 | 12,200 | — | — |
| 2002-07-19 | $20.06 | $26.15 | 24,000 | — | — |
| 2002-07-18 | $19.48 | $25.40 | 7,200 | — | — |
| 2002-07-17 | $20.00 | $26.08 | 13,200 | — | — |
| 2002-07-16 | $19.90 | $25.95 | 4,600 | — | — |
| 2002-07-15 | $19.63 | $25.59 | 6,800 | — | — |
| 2002-07-12 | $19.10 | $24.91 | 15,200 | — | — |
| 2002-07-11 | $19.90 | $25.94 | 5,600 | — | — |
| 2002-07-10 | $20.00 | $26.07 | 15,800 | — | — |
| 2002-07-09 | $20.29 | $26.46 | 32,800 | — | — |
| 2002-07-08 | $20.12 | $26.23 | 16,800 | — | — |
| 2002-07-05 | $20.00 | $26.08 | 7,400 | — | — |
| 2002-07-03 | $19.96 | $26.02 | 16,600 | — | — |
| 2002-07-02 | $19.39 | $25.19 | 6,200 | — | — |
| 2002-07-01 | $19.50 | $25.34 | 14,000 | — | — |
| 2002-06-28 | $19.90 | $25.86 | 100,800 | — | — |
| 2002-06-27 | $19.64 | $25.52 | 16,800 | — | — |
| 2002-06-26 | $19.38 | $25.17 | 6,200 | — | — |
| 2002-06-25 | $19.27 | $25.04 | 10,200 | — | — |
| 2002-06-24 | $18.86 | $24.50 | 14,600 | — | — |
| 2002-06-21 | $18.36 | $23.85 | 19,400 | — | — |
| 2002-06-20 | $17.53 | $22.78 | 7,200 | — | — |
| 2002-06-19 | $17.20 | $22.34 | 24,400 | — | — |
| 2002-06-18 | $18.43 | $23.95 | 3,000 | — | — |
| 2002-06-17 | $18.08 | $23.48 | 9,400 | — | — |
| 2002-06-14 | $18.02 | $23.41 | 8,400 | — | — |
| 2002-06-13 | $17.62 | $22.89 | 19,400 | — | — |
| 2002-06-12 | $17.77 | $23.09 | 12,800 | — | — |
| 2002-06-11 | $17.28 | $22.45 | 11,400 | — | — |
| 2002-06-10 | $16.98 | $22.06 | 2,200 | — | — |
| 2002-06-07 | $16.84 | $21.89 | 1,600 | — | — |
| 2002-06-06 | $17.00 | $22.09 | 7,400 | — | — |
| 2002-06-05 | $17.10 | $22.22 | 4,800 | — | — |
| 2002-06-04 | $16.80 | $21.83 | 11,600 | — | — |
| 2002-06-03 | $16.70 | $21.70 | 26,400 | — | — |
| 2002-05-31 | $16.70 | $21.70 | 6,400 | — | — |
| 2002-05-30 | $16.75 | $21.76 | 8,600 | — | — |
| 2002-05-29 | $16.71 | $21.70 | 46,000 | — | — |
| 2002-05-28 | $17.47 | $22.69 | 24,200 | — | — |
| 2002-05-24 | $17.67 | $22.97 | 5,600 | — | — |
| 2002-05-23 | $17.71 | $23.01 | 9,600 | — | — |
| 2002-05-22 | $18.17 | $23.61 | 4,800 | — | — |
| 2002-05-21 | $18.36 | $23.86 | 2,800 | — | — |
| 2002-05-20 | $18.36 | $23.85 | 2,800 | — | — |
| 2002-05-17 | $18.54 | $24.09 | 2,200 | — | — |
| 2002-05-16 | $18.59 | $24.16 | 5,200 | — | — |
| 2002-05-15 | $19.08 | $24.78 | 8,400 | — | — |
| 2002-05-14 | $19.12 | $24.84 | 12,200 | — | — |
| 2002-05-13 | $18.50 | $24.04 | 3,600 | — | — |
| 2002-05-10 | $18.20 | $23.64 | 7,200 | — | — |
| 2002-05-09 | $18.76 | $24.38 | 2,600 | — | — |
| 2002-05-08 | $18.68 | $24.27 | 8,200 | — | — |
| 2002-05-07 | $18.70 | $24.30 | 3,800 | — | — |
| 2002-05-06 | $19.03 | $24.72 | 5,200 | — | — |
| 2002-05-03 | $19.13 | $24.85 | 10,200 | — | — |
| 2002-05-02 | $19.08 | $24.78 | 41,600 | — | — |
| 2002-05-01 | $19.04 | $24.73 | 15,800 | — | — |
| 2002-04-30 | $18.80 | $24.43 | 16,400 | — | — |
| 2002-04-29 | $18.38 | $23.87 | 2,000 | — | — |
| 2002-04-26 | $18.30 | $23.78 | 15,800 | — | — |
| 2002-04-25 | $18.62 | $24.19 | 3,000 | — | — |
| 2002-04-24 | $18.25 | $23.72 | 9,800 | — | — |
| 2002-04-23 | $18.11 | $23.53 | 14,000 | — | — |
| 2002-04-22 | $18.17 | $23.61 | 12,600 | — | — |
| 2002-04-19 | $17.70 | $23.00 | 1,200 | — | — |
| 2002-04-18 | $17.58 | $22.84 | 26,600 | — | — |
| 2002-04-17 | $17.01 | $22.11 | 45,800 | — | — |
| 2002-04-16 | $16.78 | $21.80 | 43,200 | — | — |
| 2002-04-15 | $16.24 | $21.09 | 11,000 | — | — |
| 2002-04-12 | $16.45 | $21.37 | 68,600 | — | — |
| 2002-04-11 | $16.40 | $21.30 | 47,400 | — | — |
| 2002-04-10 | $16.45 | $21.37 | 6,600 | — | — |
| 2002-04-09 | $16.28 | $21.15 | 3,200 | — | — |
| 2002-04-08 | $16.09 | $20.91 | 2,400 | — | — |
| 2002-04-05 | $16.10 | $20.92 | 3,800 | — | — |
| 2002-04-04 | $15.89 | $20.65 | 4,200 | — | — |
| 2002-04-03 | $16.08 | $20.89 | 2,600 | — | — |
| 2002-04-02 | $15.80 | $20.53 | 400 | — | — |
| 2002-04-01 | $15.75 | $20.46 | 4,200 | — | — |
| 2002-03-28 | $15.95 | $20.72 | 1,600 | — | — |
| 2002-03-27 | $15.98 | $20.76 | 1,000 | — | — |
| 2002-03-26 | $15.98 | $20.67 | 2,000 | — | — |
| 2002-03-25 | $16.01 | $20.71 | 3,800 | — | — |
| 2002-03-22 | $16.33 | $21.12 | 1,800 | — | — |
| 2002-03-21 | $16.32 | $21.11 | 4,800 | — | — |
| 2002-03-20 | $16.04 | $20.74 | 1,600 | — | — |
| 2002-03-19 | $16.07 | $20.79 | 600 | — | — |
| 2002-03-18 | $15.95 | $20.63 | 6,400 | — | — |
| 2002-03-15 | $15.90 | $20.57 | 20,600 | — | — |
| 2002-03-14 | $16.08 | $20.79 | 27,800 | — | — |
| 2002-03-13 | $16.25 | $21.02 | 5,000 | — | — |
| 2002-03-12 | $16.33 | $21.12 | 17,400 | — | — |
| 2002-03-11 | $16.14 | $20.87 | 8,600 | — | — |
| 2002-03-08 | $16.04 | $20.75 | 6,200 | — | — |
| 2002-03-07 | $15.73 | $20.35 | 20,800 | — | — |
| 2002-03-06 | $15.23 | $19.70 | 2,200 | — | — |
| 2002-03-05 | $15.13 | $19.57 | 2,000 | — | — |
| 2002-03-04 | $15.08 | $19.50 | 33,800 | — | — |
| 2002-03-01 | $15.05 | $19.47 | 6,400 | — | — |
| 2002-02-28 | $14.98 | $19.37 | 2,000 | — | — |
| 2002-02-27 | $14.95 | $19.34 | 9,800 | — | — |
| 2002-02-26 | $14.61 | $18.90 | 1,400 | — | — |
| 2002-02-25 | $14.61 | $18.90 | 2,000 | — | — |
| 2002-02-22 | $14.73 | $19.05 | 7,000 | — | — |
| 2002-02-21 | $14.50 | $18.76 | 1,000 | — | — |
| 2002-02-20 | $14.54 | $18.80 | 3,400 | — | — |
| 2002-02-19 | $14.23 | $18.40 | 4,600 | — | — |
| 2002-02-15 | $14.38 | $18.60 | 3,800 | — | — |
| 2002-02-14 | $14.13 | $18.27 | 2,000 | — | — |
| 2002-02-13 | $14.13 | $18.27 | 4,800 | — | — |
| 2002-02-12 | $13.97 | $18.07 | 4,600 | — | — |
| 2002-02-11 | $14.01 | $18.12 | 5,800 | — | — |
| 2002-02-08 | $13.90 | $17.98 | 5,800 | — | — |
| 2002-02-07 | $13.74 | $17.77 | 2,200 | — | — |
| 2002-02-06 | $13.73 | $17.75 | 11,400 | — | — |
| 2002-02-05 | $13.65 | $17.66 | 30,800 | — | — |
| 2002-02-04 | $14.25 | $18.43 | 6,800 | — | — |
| 2002-02-01 | $14.87 | $19.23 | 13,800 | — | — |
| 2002-01-31 | $14.50 | $18.76 | 15,600 | — | — |
| 2002-01-30 | $14.42 | $18.65 | 5,200 | — | — |
| 2002-01-29 | $14.35 | $18.56 | 200 | — | — |
| 2002-01-28 | $14.50 | $18.76 | 3,600 | — | — |
| 2002-01-25 | $14.30 | $18.50 | 15,000 | — | — |
| 2002-01-24 | $14.44 | $18.68 | 11,000 | — | — |
| 2002-01-23 | $14.40 | $18.63 | 2,400 | — | — |
| 2002-01-22 | $14.29 | $18.49 | 27,600 | — | — |
| 2002-01-18 | $14.20 | $18.37 | 27,400 | — | — |
| 2002-01-17 | $14.26 | $18.44 | 6,200 | — | — |
| 2002-01-16 | $14.20 | $18.36 | 11,400 | — | — |
| 2002-01-15 | $14.26 | $18.45 | 2,400 | — | — |
| 2002-01-14 | $14.28 | $18.47 | 8,800 | — | — |
| 2002-01-11 | $14.28 | $18.47 | 15,600 | — | — |
| 2002-01-10 | $14.26 | $18.44 | 11,400 | — | — |
| 2002-01-09 | $14.35 | $18.48 | 6,800 | — | — |
| 2002-01-08 | $14.37 | $18.51 | 21,800 | — | — |
| 2002-01-07 | $14.23 | $18.33 | 11,000 | — | — |
| 2002-01-04 | $14.82 | $19.09 | 6,000 | — | — |
| 2002-01-03 | $14.98 | $19.29 | 6,000 | — | — |
| 2002-01-02 | $15.10 | $19.45 | 21,400 | — | — |