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
- 1998-05-07 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 | $16.96 | $19.83 | 19,740 | — | — |
| 2002-12-30 | $16.64 | $19.45 | 11,760 | — | — |
| 2002-12-27 | $16.66 | $19.48 | 420 | — | — |
| 2002-12-26 | $16.72 | $19.56 | 6,615 | — | — |
| 2002-12-24 | $16.66 | $19.48 | 315 | — | — |
| 2002-12-23 | $16.67 | $19.49 | 9,240 | — | — |
| 2002-12-20 | $16.67 | $19.49 | 23,100 | — | — |
| 2002-12-19 | $16.63 | $19.44 | 3,465 | — | — |
| 2002-12-18 | $16.59 | $19.40 | 1,995 | — | — |
| 2002-12-17 | $16.59 | $19.40 | 2,415 | — | — |
| 2002-12-16 | $16.57 | $19.38 | 4,200 | — | — |
| 2002-12-13 | $16.50 | $19.29 | 840 | — | — |
| 2002-12-12 | $16.50 | $19.29 | 7,035 | — | — |
| 2002-12-11 | $16.48 | $19.27 | 4,935 | — | — |
| 2002-12-10 | $16.44 | $19.22 | 5,670 | — | — |
| 2002-12-09 | $16.52 | $19.32 | 17,010 | — | — |
| 2002-12-06 | $16.49 | $19.28 | 0 | — | — |
| 2002-12-05 | $16.49 | $19.28 | 8,610 | — | — |
| 2002-12-04 | $16.49 | $19.28 | 2,835 | — | — |
| 2002-12-03 | $16.62 | $19.43 | 9,765 | — | — |
| 2002-12-02 | $16.38 | $19.15 | 9,450 | — | — |
| 2002-11-29 | $16.29 | $19.04 | 2,100 | — | — |
| 2002-11-27 | $16.40 | $19.18 | 14,700 | — | — |
| 2002-11-26 | $16.35 | $19.12 | 105 | — | — |
| 2002-11-25 | $16.30 | $19.05 | 58,485 | — | — |
| 2002-11-22 | $16.43 | $19.21 | 5,040 | — | — |
| 2002-11-21 | $16.12 | $18.85 | 6,195 | — | — |
| 2002-11-20 | $16.06 | $18.78 | 1,365 | — | — |
| 2002-11-19 | $16.17 | $18.91 | 2,100 | — | — |
| 2002-11-18 | $16.18 | $18.92 | 1,155 | — | — |
| 2002-11-15 | $16.05 | $18.76 | 2,310 | — | — |
| 2002-11-14 | $16.24 | $18.99 | 16,275 | — | — |
| 2002-11-13 | $16.22 | $18.96 | 4,935 | — | — |
| 2002-11-12 | $16.10 | $18.82 | 2,835 | — | — |
| 2002-11-11 | $16.10 | $18.82 | 2,625 | — | — |
| 2002-11-08 | $16.02 | $18.73 | 3,465 | — | — |
| 2002-11-07 | $16.17 | $18.91 | 1,575 | — | — |
| 2002-11-06 | $16.08 | $18.80 | 4,095 | — | — |
| 2002-11-05 | $15.91 | $18.61 | 2,310 | — | — |
| 2002-11-04 | $16.18 | $18.92 | 32,445 | — | — |
| 2002-11-01 | $16.50 | $19.30 | 7,770 | — | — |
| 2002-10-31 | $16.03 | $18.74 | 10,185 | — | — |
| 2002-10-30 | $15.76 | $18.43 | 35,700 | — | — |
| 2002-10-29 | $15.67 | $18.32 | 23,100 | — | — |
| 2002-10-28 | $15.62 | $18.26 | 10,605 | — | — |
| 2002-10-25 | $15.57 | $18.21 | 28,980 | — | — |
| 2002-10-24 | $15.54 | $18.17 | 22,365 | — | — |
| 2002-10-23 | $15.52 | $18.15 | 7,350 | — | — |
| 2002-10-22 | $15.48 | $18.10 | 3,255 | — | — |
| 2002-10-21 | $15.50 | $18.12 | 1,260 | — | — |
| 2002-10-18 | $15.44 | $18.05 | 3,570 | — | — |
| 2002-10-17 | $15.39 | $18.00 | 3,780 | — | — |
| 2002-10-16 | $15.52 | $18.15 | 6,195 | — | — |
| 2002-10-15 | $15.40 | $18.01 | 24,465 | — | — |
| 2002-10-14 | $15.33 | $17.93 | 4,095 | — | — |
| 2002-10-11 | $15.41 | $18.02 | 3,885 | — | — |
| 2002-10-10 | $15.29 | $17.87 | 20,475 | — | — |
| 2002-10-09 | $15.38 | $17.85 | 6,195 | — | — |
| 2002-10-08 | $15.50 | $17.99 | 7,455 | — | — |
| 2002-10-07 | $15.53 | $18.02 | 7,665 | — | — |
| 2002-10-04 | $15.56 | $18.06 | 6,300 | — | — |
| 2002-10-03 | $15.46 | $17.93 | 3,780 | — | — |
| 2002-10-02 | $15.46 | $17.93 | 6,825 | — | — |
| 2002-10-01 | $15.41 | $17.88 | 15,645 | — | — |
| 2002-09-30 | $15.54 | $18.03 | 13,230 | — | — |
| 2002-09-27 | $15.58 | $18.08 | 44,205 | — | — |
| 2002-09-26 | $15.53 | $18.02 | 123,795 | — | — |
| 2002-09-25 | $15.48 | $17.96 | 15,015 | — | — |
| 2002-09-24 | $15.48 | $17.96 | 11,025 | — | — |
| 2002-09-23 | $15.46 | $17.93 | 14,385 | — | — |
| 2002-09-20 | $15.46 | $17.93 | 3,675 | — | — |
| 2002-09-19 | $15.46 | $17.93 | 18,795 | — | — |
| 2002-09-18 | $15.43 | $17.90 | 1,995 | — | — |
| 2002-09-17 | $15.51 | $18.00 | 6,405 | — | — |
| 2002-09-16 | $15.47 | $17.95 | 3,150 | — | — |
| 2002-09-13 | $15.45 | $17.92 | 2,835 | — | — |
| 2002-09-12 | $15.43 | $17.90 | 3,780 | — | — |
| 2002-09-11 | $15.47 | $17.95 | 10,605 | — | — |
| 2002-09-10 | $15.47 | $17.95 | 15,330 | — | — |
| 2002-09-09 | $15.48 | $17.96 | 16,380 | — | — |
| 2002-09-06 | $15.37 | $17.83 | 22,785 | — | — |
| 2002-09-05 | $15.47 | $17.95 | 13,965 | — | — |
| 2002-09-04 | $15.43 | $17.90 | 36,330 | — | — |
| 2002-09-03 | $15.38 | $17.85 | 3,990 | — | — |
| 2002-08-30 | $15.45 | $17.92 | 1,365 | — | — |
| 2002-08-29 | $15.33 | $17.79 | 3,885 | — | — |
| 2002-08-28 | $15.26 | $17.70 | 2,940 | — | — |
| 2002-08-27 | $15.24 | $17.68 | 3,990 | — | — |
| 2002-08-26 | $15.38 | $17.85 | 4,305 | — | — |
| 2002-08-23 | $15.35 | $17.81 | 420 | — | — |
| 2002-08-22 | $15.38 | $17.85 | 4,620 | — | — |
| 2002-08-21 | $15.38 | $17.85 | 3,675 | — | — |
| 2002-08-20 | $15.23 | $17.67 | 16,695 | — | — |
| 2002-08-19 | $15.35 | $17.81 | 38,430 | — | — |
| 2002-08-16 | $15.03 | $17.44 | 3,780 | — | — |
| 2002-08-15 | $15.04 | $17.45 | 7,665 | — | — |
| 2002-08-14 | $15.09 | $17.50 | 1,680 | — | — |
| 2002-08-13 | $14.95 | $17.35 | 2,100 | — | — |
| 2002-08-12 | $15.09 | $17.50 | 13,020 | — | — |
| 2002-08-09 | $15.02 | $17.43 | 6,195 | — | — |
| 2002-08-08 | $15.02 | $17.43 | 2,625 | — | — |
| 2002-08-07 | $15.08 | $17.49 | 0 | — | — |
| 2002-08-06 | $15.08 | $17.49 | 37,275 | — | — |
| 2002-08-05 | $14.95 | $17.35 | 14,700 | — | — |
| 2002-08-02 | $14.95 | $17.35 | 4,200 | — | — |
| 2002-08-01 | $14.95 | $17.35 | 1,155 | — | — |
| 2002-07-31 | $15.10 | $17.51 | 4,830 | — | — |
| 2002-07-30 | $14.95 | $17.35 | 525 | — | — |
| 2002-07-29 | $15.14 | $17.57 | 20,895 | — | — |
| 2002-07-26 | $14.95 | $17.35 | 33,180 | — | — |
| 2002-07-25 | $14.71 | $17.07 | 9,135 | — | — |
| 2002-07-24 | $14.38 | $16.69 | 29,505 | — | — |
| 2002-07-23 | $14.48 | $16.80 | 8,610 | — | — |
| 2002-07-22 | $14.67 | $17.02 | 7,140 | — | — |
| 2002-07-19 | $14.67 | $17.02 | 18,690 | — | — |
| 2002-07-18 | $14.92 | $17.32 | 525 | — | — |
| 2002-07-17 | $14.87 | $17.25 | 3,045 | — | — |
| 2002-07-16 | $14.67 | $17.02 | 6,090 | — | — |
| 2002-07-15 | $14.44 | $16.75 | 5,250 | — | — |
| 2002-07-12 | $14.39 | $16.70 | 9,975 | — | — |
| 2002-07-11 | $14.52 | $16.85 | 2,835 | — | — |
| 2002-07-10 | $14.48 | $16.66 | 5,670 | — | — |
| 2002-07-09 | $14.67 | $16.88 | 2,625 | — | — |
| 2002-07-08 | $14.67 | $16.88 | 4,305 | — | — |
| 2002-07-05 | $14.33 | $16.50 | 0 | — | — |
| 2002-07-03 | $14.33 | $16.50 | 2,625 | — | — |
| 2002-07-02 | $14.49 | $16.67 | 8,715 | — | — |
| 2002-07-01 | $14.65 | $16.86 | 4,830 | — | — |
| 2002-06-28 | $15.23 | $17.53 | 22,050 | — | — |
| 2002-06-27 | $15.23 | $17.53 | 14,175 | — | — |
| 2002-06-26 | $15.17 | $17.46 | 5,985 | — | — |
| 2002-06-25 | $15.16 | $17.45 | 840 | — | — |
| 2002-06-24 | $15.19 | $17.49 | 9,660 | — | — |
| 2002-06-21 | $15.12 | $17.41 | 1,260 | — | — |
| 2002-06-20 | $15.12 | $17.41 | 1,575 | — | — |
| 2002-06-19 | $15.12 | $17.41 | 630 | — | — |
| 2002-06-18 | $15.13 | $17.42 | 4,200 | — | — |
| 2002-06-17 | $15.12 | $17.41 | 3,990 | — | — |
| 2002-06-14 | $15.17 | $17.46 | 28,770 | — | — |
| 2002-06-13 | $15.10 | $17.38 | 1,890 | — | — |
| 2002-06-12 | $15.10 | $17.39 | 26,880 | — | — |
| 2002-06-11 | $15.13 | $17.42 | 52,815 | — | — |
| 2002-06-10 | $15.05 | $17.32 | 14,175 | — | — |
| 2002-06-07 | $15.02 | $17.29 | 58,170 | — | — |
| 2002-06-06 | $15.01 | $17.28 | 7,035 | — | — |
| 2002-06-05 | $15.01 | $17.28 | 4,830 | — | — |
| 2002-06-04 | $14.98 | $17.24 | 48,720 | — | — |
| 2002-06-03 | $15.03 | $17.30 | 86,310 | — | — |
| 2002-05-31 | $15.04 | $17.31 | 6,930 | — | — |
| 2002-05-30 | $14.98 | $17.24 | 24,360 | — | — |
| 2002-05-29 | $14.95 | $17.21 | 23,835 | — | — |
| 2002-05-28 | $14.95 | $17.21 | 23,415 | — | — |
| 2002-05-24 | $15.00 | $17.27 | 4,305 | — | — |
| 2002-05-23 | $14.84 | $17.08 | 3,780 | — | — |
| 2002-05-22 | $14.95 | $17.21 | 28,245 | — | — |
| 2002-05-21 | $14.76 | $16.99 | 3,885 | — | — |
| 2002-05-20 | $14.90 | $17.15 | 4,305 | — | — |
| 2002-05-17 | $14.91 | $17.17 | 3,780 | — | — |
| 2002-05-16 | $14.71 | $16.94 | 7,770 | — | — |
| 2002-05-15 | $14.90 | $17.16 | 11,025 | — | — |
| 2002-05-14 | $14.70 | $16.93 | 14,910 | — | — |
| 2002-05-13 | $14.67 | $16.88 | 25,305 | — | — |
| 2002-05-10 | $14.40 | $16.58 | 181,965 | — | — |
| 2002-05-09 | $14.17 | $16.31 | 15,540 | — | — |
| 2002-05-08 | $14.11 | $16.25 | 12,810 | — | — |
| 2002-05-07 | $13.97 | $16.08 | 10,605 | — | — |
| 2002-05-06 | $13.95 | $16.06 | 3,465 | — | — |
| 2002-05-03 | $13.98 | $16.09 | 2,835 | — | — |
| 2002-05-02 | $13.90 | $16.01 | 11,970 | — | — |
| 2002-05-01 | $13.94 | $16.05 | 7,980 | — | — |
| 2002-04-30 | $14.07 | $16.19 | 19,740 | — | — |
| 2002-04-29 | $13.62 | $15.68 | 4,200 | — | — |
| 2002-04-26 | $13.63 | $15.69 | 19,635 | — | — |
| 2002-04-25 | $13.74 | $15.82 | 12,180 | — | — |
| 2002-04-24 | $13.76 | $15.84 | 11,445 | — | — |
| 2002-04-23 | $13.30 | $15.31 | 1,050 | — | — |
| 2002-04-22 | $12.62 | $14.53 | 1,680 | — | — |
| 2002-04-19 | $12.95 | $14.91 | 1,575 | — | — |
| 2002-04-18 | $13.10 | $15.07 | 0 | — | — |
| 2002-04-17 | $13.10 | $15.07 | 2,625 | — | — |
| 2002-04-16 | $13.31 | $15.33 | 840 | — | — |
| 2002-04-15 | $13.10 | $15.07 | 1,575 | — | — |
| 2002-04-12 | $13.40 | $15.42 | 11,865 | — | — |
| 2002-04-11 | $13.23 | $15.23 | 3,360 | — | — |
| 2002-04-10 | $13.19 | $15.06 | 525 | — | — |
| 2002-04-09 | $12.86 | $14.68 | 1,260 | — | — |
| 2002-04-08 | $12.86 | $14.68 | 2,520 | — | — |
| 2002-04-05 | $13.10 | $14.96 | 4,305 | — | — |
| 2002-04-04 | $13.11 | $14.97 | 420 | — | — |
| 2002-04-03 | $13.24 | $15.11 | 1,155 | — | — |
| 2002-04-02 | $13.33 | $15.22 | 2,520 | — | — |
| 2002-04-01 | $13.33 | $15.22 | 2,205 | — | — |
| 2002-03-28 | $13.52 | $15.44 | 4,935 | — | — |
| 2002-03-27 | $13.17 | $15.04 | 3,150 | — | — |
| 2002-03-26 | $12.95 | $14.79 | 4,305 | — | — |
| 2002-03-25 | $12.62 | $14.41 | 2,625 | — | — |
| 2002-03-22 | $12.38 | $14.13 | 5,250 | — | — |
| 2002-03-21 | $12.32 | $14.07 | 4,830 | — | — |
| 2002-03-20 | $12.10 | $13.81 | 735 | — | — |
| 2002-03-19 | $11.81 | $13.48 | 6,090 | — | — |
| 2002-03-18 | $11.81 | $13.48 | 3,780 | — | — |
| 2002-03-15 | $11.90 | $13.59 | 210 | — | — |
| 2002-03-14 | $11.95 | $13.64 | 12,495 | — | — |
| 2002-03-13 | $11.90 | $13.59 | 5,565 | — | — |
| 2002-03-12 | $11.86 | $13.54 | 105 | — | — |
| 2002-03-11 | $11.91 | $13.60 | 15,225 | — | — |
| 2002-03-08 | $11.88 | $13.56 | 18,060 | — | — |
| 2002-03-07 | $11.72 | $13.38 | 6,090 | — | — |
| 2002-03-06 | $11.74 | $13.40 | 6,300 | — | — |
| 2002-03-05 | $11.90 | $13.59 | 2,940 | — | — |
| 2002-03-04 | $11.83 | $13.50 | 3,150 | — | — |
| 2002-03-01 | $11.90 | $13.59 | 2,100 | — | — |
| 2002-02-28 | $11.78 | $13.45 | 11,865 | — | — |
| 2002-02-27 | $11.71 | $13.37 | 2,100 | — | — |
| 2002-02-26 | $11.69 | $13.34 | 8,505 | — | — |
| 2002-02-25 | $11.69 | $13.34 | 8,400 | — | — |
| 2002-02-22 | $11.67 | $13.32 | 10,710 | — | — |
| 2002-02-21 | $11.69 | $13.34 | 2,730 | — | — |
| 2002-02-20 | $11.68 | $13.33 | 9,240 | — | — |
| 2002-02-19 | $11.67 | $13.32 | 14,490 | — | — |
| 2002-02-15 | $11.65 | $13.30 | 5,775 | — | — |
| 2002-02-14 | $11.53 | $13.17 | 4,200 | — | — |
| 2002-02-13 | $11.53 | $13.17 | 6,930 | — | — |
| 2002-02-12 | $11.53 | $13.17 | 2,310 | — | — |
| 2002-02-11 | $11.67 | $13.32 | 1,785 | — | — |
| 2002-02-08 | $11.50 | $13.13 | 315 | — | — |
| 2002-02-07 | $11.61 | $13.25 | 2,100 | — | — |
| 2002-02-06 | $11.50 | $13.12 | 315 | — | — |
| 2002-02-05 | $11.49 | $13.11 | 14,385 | — | — |
| 2002-02-04 | $11.61 | $13.25 | 7,455 | — | — |
| 2002-02-01 | $11.52 | $13.15 | 105 | — | — |
| 2002-01-31 | $11.64 | $13.29 | 14,700 | — | — |
| 2002-01-30 | $11.52 | $13.15 | 36,120 | — | — |
| 2002-01-29 | $11.47 | $13.09 | 1,995 | — | — |
| 2002-01-28 | $11.41 | $13.02 | 14,385 | — | — |
| 2002-01-25 | $11.39 | $13.00 | 28,035 | — | — |
| 2002-01-24 | $11.38 | $12.99 | 16,485 | — | — |
| 2002-01-23 | $11.38 | $12.99 | 14,175 | — | — |
| 2002-01-22 | $11.14 | $12.72 | 0 | — | — |
| 2002-01-18 | $11.14 | $12.72 | 6,090 | — | — |
| 2002-01-17 | $11.29 | $12.88 | 8,715 | — | — |
| 2002-01-16 | $11.33 | $12.94 | 3,570 | — | — |
| 2002-01-15 | $11.43 | $13.05 | 2,415 | — | — |
| 2002-01-14 | $11.38 | $12.99 | 840 | — | — |
| 2002-01-11 | $11.14 | $12.72 | 1,050 | — | — |
| 2002-01-10 | $11.33 | $12.82 | 420 | — | — |
| 2002-01-09 | $11.31 | $12.80 | 2,730 | — | — |
| 2002-01-08 | $11.42 | $12.91 | 4,935 | — | — |
| 2002-01-07 | $11.29 | $12.76 | 735 | — | — |
| 2002-01-04 | $11.33 | $12.82 | 7,560 | — | — |
| 2002-01-03 | $11.24 | $12.71 | 735 | — | — |
| 2002-01-02 | $11.24 | $12.71 | 525 | — | — |