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
- 1995-08-30 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 | $18.36 | $20.43 | 121,602 | — | — |
| 2002-12-30 | $18.39 | $20.46 | 36,523 | — | — |
| 2002-12-27 | $18.46 | $20.54 | 58,652 | — | — |
| 2002-12-26 | $18.91 | $21.04 | 17,187 | — | — |
| 2002-12-24 | $18.59 | $20.69 | 64,668 | — | — |
| 2002-12-23 | $19.06 | $21.21 | 73,262 | — | — |
| 2002-12-20 | $18.73 | $20.84 | 101,406 | — | — |
| 2002-12-19 | $18.62 | $20.72 | 44,687 | — | — |
| 2002-12-18 | $18.58 | $20.67 | 62,305 | — | — |
| 2002-12-17 | $18.69 | $20.79 | 22,344 | — | — |
| 2002-12-16 | $18.82 | $20.94 | 38,457 | — | — |
| 2002-12-13 | $18.59 | $20.68 | 13,105 | — | — |
| 2002-12-12 | $18.69 | $20.80 | 26,211 | — | — |
| 2002-12-11 | $18.63 | $20.73 | 37,598 | — | — |
| 2002-12-10 | $18.59 | $20.68 | 59,941 | — | — |
| 2002-12-09 | $18.19 | $20.24 | 44,473 | — | — |
| 2002-12-06 | $18.60 | $20.70 | 26,641 | — | — |
| 2002-12-05 | $18.10 | $20.14 | 24,707 | — | — |
| 2002-12-04 | $18.32 | $20.39 | 30,078 | — | — |
| 2002-12-03 | $18.22 | $20.28 | 35,234 | — | — |
| 2002-12-02 | $18.30 | $20.36 | 36,309 | — | — |
| 2002-11-29 | $18.50 | $20.59 | 64,883 | — | — |
| 2002-11-27 | $18.62 | $20.72 | 120,527 | — | — |
| 2002-11-26 | $18.53 | $20.61 | 152,754 | — | — |
| 2002-11-25 | $18.56 | $20.66 | 70,254 | — | — |
| 2002-11-22 | $18.57 | $20.67 | 76,055 | — | — |
| 2002-11-21 | $18.59 | $20.69 | 151,465 | — | — |
| 2002-11-20 | $18.47 | $20.56 | 66,172 | — | — |
| 2002-11-19 | $18.24 | $20.29 | 37,812 | — | — |
| 2002-11-18 | $18.30 | $20.37 | 65,742 | — | — |
| 2002-11-15 | $18.49 | $20.58 | 51,348 | — | — |
| 2002-11-14 | $18.47 | $20.55 | 175,527 | — | — |
| 2002-11-13 | $17.83 | $19.84 | 111,719 | — | — |
| 2002-11-12 | $17.85 | $19.87 | 120,957 | — | — |
| 2002-11-11 | $17.87 | $19.88 | 85,078 | — | — |
| 2002-11-08 | $18.27 | $20.33 | 76,914 | — | — |
| 2002-11-07 | $17.47 | $19.44 | 47,695 | — | — |
| 2002-11-06 | $18.13 | $20.17 | 41,895 | — | — |
| 2002-11-05 | $18.19 | $20.24 | 47,266 | — | — |
| 2002-11-04 | $17.91 | $19.92 | 27,715 | — | — |
| 2002-11-01 | $17.66 | $19.66 | 55,645 | — | — |
| 2002-10-31 | $16.99 | $18.90 | 45,547 | — | — |
| 2002-10-30 | $17.25 | $19.19 | 51,992 | — | — |
| 2002-10-29 | $16.98 | $18.89 | 44,043 | — | — |
| 2002-10-28 | $16.80 | $18.70 | 35,020 | — | — |
| 2002-10-25 | $17.25 | $19.19 | 29,434 | — | — |
| 2002-10-24 | $16.82 | $18.72 | 35,664 | — | — |
| 2002-10-23 | $17.31 | $19.27 | 51,562 | — | — |
| 2002-10-22 | $16.93 | $18.84 | 24,707 | — | — |
| 2002-10-21 | $17.19 | $19.13 | 45,977 | — | — |
| 2002-10-18 | $17.34 | $19.29 | 24,707 | — | — |
| 2002-10-17 | $17.36 | $19.32 | 40,605 | — | — |
| 2002-10-16 | $16.81 | $18.71 | 40,176 | — | — |
| 2002-10-15 | $16.99 | $18.90 | 82,715 | — | — |
| 2002-10-14 | $16.89 | $18.80 | 46,621 | — | — |
| 2002-10-11 | $16.98 | $18.89 | 60,801 | — | — |
| 2002-10-10 | $16.69 | $18.57 | 107,637 | — | — |
| 2002-10-09 | $16.26 | $18.10 | 81,855 | — | — |
| 2002-10-08 | $17.25 | $19.19 | 106,348 | — | — |
| 2002-10-07 | $17.39 | $19.35 | 25,781 | — | — |
| 2002-10-04 | $17.46 | $19.43 | 30,293 | — | — |
| 2002-10-03 | $17.54 | $19.52 | 19,980 | — | — |
| 2002-10-02 | $17.73 | $19.73 | 82,285 | — | — |
| 2002-10-01 | $18.49 | $20.58 | 100,547 | — | — |
| 2002-09-30 | $18.10 | $20.14 | 80,352 | — | — |
| 2002-09-27 | $17.81 | $19.82 | 76,699 | — | — |
| 2002-09-26 | $18.67 | $20.78 | 40,820 | — | — |
| 2002-09-25 | $18.40 | $20.47 | 64,238 | — | — |
| 2002-09-24 | $18.06 | $19.91 | 53,281 | — | — |
| 2002-09-23 | $17.52 | $19.31 | 46,621 | — | — |
| 2002-09-20 | $18.12 | $19.98 | 208,184 | — | — |
| 2002-09-19 | $17.78 | $19.59 | 93,242 | — | — |
| 2002-09-18 | $18.11 | $19.96 | 41,465 | — | — |
| 2002-09-17 | $18.44 | $20.32 | 52,637 | — | — |
| 2002-09-16 | $18.06 | $19.90 | 29,434 | — | — |
| 2002-09-13 | $18.50 | $20.39 | 64,668 | — | — |
| 2002-09-12 | $17.87 | $19.70 | 48,125 | — | — |
| 2002-09-11 | $18.25 | $20.11 | 25,996 | — | — |
| 2002-09-10 | $18.46 | $20.35 | 60,156 | — | — |
| 2002-09-09 | $18.59 | $20.49 | 41,250 | — | — |
| 2002-09-06 | $18.80 | $20.72 | 51,562 | — | — |
| 2002-09-05 | $17.83 | $19.65 | 53,496 | — | — |
| 2002-09-04 | $18.69 | $20.60 | 46,406 | — | — |
| 2002-09-03 | $17.91 | $19.73 | 83,574 | — | — |
| 2002-08-30 | $18.55 | $20.44 | 84,219 | — | — |
| 2002-08-29 | $18.85 | $20.77 | 34,375 | — | — |
| 2002-08-28 | $18.17 | $20.02 | 40,820 | — | — |
| 2002-08-27 | $18.72 | $20.63 | 59,727 | — | — |
| 2002-08-26 | $19.07 | $21.02 | 44,043 | — | — |
| 2002-08-23 | $18.82 | $20.75 | 37,812 | — | — |
| 2002-08-22 | $19.06 | $21.00 | 38,457 | — | — |
| 2002-08-21 | $19.06 | $21.00 | 40,820 | — | — |
| 2002-08-20 | $18.87 | $20.80 | 36,094 | — | — |
| 2002-08-19 | $19.07 | $21.01 | 39,102 | — | — |
| 2002-08-16 | $18.63 | $20.53 | 74,766 | — | — |
| 2002-08-15 | $19.01 | $20.95 | 28,789 | — | — |
| 2002-08-14 | $19.17 | $21.13 | 54,141 | — | — |
| 2002-08-13 | $17.77 | $19.58 | 72,402 | — | — |
| 2002-08-12 | $18.62 | $20.52 | 47,051 | — | — |
| 2002-08-09 | $19.17 | $21.13 | 28,574 | — | — |
| 2002-08-08 | $19.32 | $21.29 | 62,305 | — | — |
| 2002-08-07 | $19.18 | $21.14 | 41,035 | — | — |
| 2002-08-06 | $18.96 | $20.90 | 104,844 | — | — |
| 2002-08-05 | $18.50 | $20.39 | 20,410 | — | — |
| 2002-08-02 | $19.02 | $20.96 | 81,426 | — | — |
| 2002-08-01 | $18.85 | $20.77 | 70,684 | — | — |
| 2002-07-31 | $18.39 | $20.27 | 90,449 | — | — |
| 2002-07-30 | $18.75 | $20.67 | 96,035 | — | — |
| 2002-07-29 | $18.84 | $20.76 | 137,715 | — | — |
| 2002-07-26 | $17.69 | $19.49 | 58,437 | — | — |
| 2002-07-25 | $17.66 | $19.46 | 102,910 | — | — |
| 2002-07-24 | $16.52 | $18.21 | 184,980 | — | — |
| 2002-07-23 | $15.51 | $17.10 | 105,488 | — | — |
| 2002-07-22 | $17.18 | $18.93 | 87,656 | — | — |
| 2002-07-19 | $17.02 | $18.76 | 102,480 | — | — |
| 2002-07-18 | $17.22 | $18.98 | 73,477 | — | — |
| 2002-07-17 | $18.06 | $19.91 | 51,992 | — | — |
| 2002-07-16 | $17.66 | $19.47 | 86,152 | — | — |
| 2002-07-15 | $18.39 | $20.26 | 68,750 | — | — |
| 2002-07-12 | $17.94 | $19.77 | 37,383 | — | — |
| 2002-07-11 | $18.61 | $20.51 | 41,465 | — | — |
| 2002-07-10 | $17.99 | $19.83 | 48,984 | — | — |
| 2002-07-09 | $18.34 | $20.22 | 35,449 | — | — |
| 2002-07-08 | $18.37 | $20.25 | 79,707 | — | — |
| 2002-07-05 | $18.53 | $20.42 | 25,137 | — | — |
| 2002-07-03 | $18.60 | $20.50 | 46,621 | — | — |
| 2002-07-02 | $18.43 | $20.31 | 71,328 | — | — |
| 2002-07-01 | $19.14 | $21.10 | 119,453 | — | — |
| 2002-06-28 | $19.66 | $21.67 | 503,164 | — | — |
| 2002-06-27 | $19.99 | $22.03 | 111,289 | — | — |
| 2002-06-26 | $19.50 | $21.49 | 145,020 | — | — |
| 2002-06-25 | $18.75 | $20.67 | 65,312 | — | — |
| 2002-06-24 | $19.04 | $20.98 | 116,445 | — | — |
| 2002-06-21 | $18.73 | $20.64 | 91,094 | — | — |
| 2002-06-20 | $18.58 | $20.47 | 71,758 | — | — |
| 2002-06-19 | $18.52 | $20.41 | 133,633 | — | — |
| 2002-06-18 | $18.73 | $20.65 | 74,980 | — | — |
| 2002-06-17 | $18.55 | $20.44 | 112,578 | — | — |
| 2002-06-14 | $17.31 | $19.08 | 91,846 | — | — |
| 2002-06-13 | $16.85 | $18.57 | 89,429 | — | — |
| 2002-06-12 | $17.08 | $18.82 | 53,711 | — | — |
| 2002-06-11 | $17.14 | $18.89 | 53,979 | — | — |
| 2002-06-10 | $17.56 | $19.35 | 36,255 | — | — |
| 2002-06-07 | $17.27 | $19.03 | 39,209 | — | — |
| 2002-06-06 | $17.13 | $18.88 | 89,966 | — | — |
| 2002-06-05 | $17.31 | $19.08 | 13,159 | — | — |
| 2002-06-04 | $17.43 | $19.21 | 41,626 | — | — |
| 2002-06-03 | $17.30 | $19.06 | 51,562 | — | — |
| 2002-05-31 | $17.30 | $19.06 | 85,937 | — | — |
| 2002-05-30 | $17.19 | $18.94 | 79,224 | — | — |
| 2002-05-29 | $17.26 | $19.02 | 107,422 | — | — |
| 2002-05-28 | $17.71 | $19.51 | 65,527 | — | — |
| 2002-05-24 | $17.99 | $19.82 | 67,139 | — | — |
| 2002-05-23 | $18.21 | $20.07 | 28,467 | — | — |
| 2002-05-22 | $18.36 | $20.23 | 28,467 | — | — |
| 2002-05-21 | $18.53 | $20.43 | 61,230 | — | — |
| 2002-05-20 | $18.78 | $20.70 | 88,892 | — | — |
| 2002-05-17 | $19.02 | $20.96 | 42,700 | — | — |
| 2002-05-16 | $19.22 | $21.18 | 62,036 | — | — |
| 2002-05-15 | $19.36 | $21.34 | 62,305 | — | — |
| 2002-05-14 | $19.33 | $21.30 | 60,962 | — | — |
| 2002-05-13 | $18.80 | $20.72 | 38,940 | — | — |
| 2002-05-10 | $18.53 | $20.42 | 85,132 | — | — |
| 2002-05-09 | $19.07 | $21.02 | 50,220 | — | — |
| 2002-05-08 | $19.38 | $21.36 | 28,467 | — | — |
| 2002-05-07 | $18.88 | $20.81 | 28,467 | — | — |
| 2002-05-06 | $19.09 | $21.05 | 31,421 | — | — |
| 2002-05-03 | $19.09 | $21.04 | 61,499 | — | — |
| 2002-05-02 | $18.99 | $20.93 | 52,637 | — | — |
| 2002-05-01 | $18.68 | $20.59 | 70,898 | — | — |
| 2002-04-30 | $18.82 | $20.75 | 108,496 | — | — |
| 2002-04-29 | $18.20 | $20.06 | 45,923 | — | — |
| 2002-04-26 | $17.82 | $19.64 | 53,442 | — | — |
| 2002-04-25 | $18.15 | $20.00 | 43,506 | — | — |
| 2002-04-24 | $17.60 | $19.40 | 94,263 | — | — |
| 2002-04-23 | $16.76 | $18.47 | 29,541 | — | — |
| 2002-04-22 | $16.99 | $18.73 | 22,827 | — | — |
| 2002-04-19 | $17.18 | $18.94 | 65,796 | — | — |
| 2002-04-18 | $17.15 | $18.90 | 16,650 | — | — |
| 2002-04-17 | $17.26 | $19.02 | 13,159 | — | — |
| 2002-04-16 | $17.55 | $19.34 | 127,026 | — | — |
| 2002-04-15 | $17.81 | $19.63 | 38,940 | — | — |
| 2002-04-12 | $17.68 | $19.48 | 106,885 | — | — |
| 2002-04-11 | $16.84 | $18.56 | 75,732 | — | — |
| 2002-04-10 | $17.31 | $19.08 | 56,128 | — | — |
| 2002-04-09 | $16.66 | $18.37 | 26,318 | — | — |
| 2002-04-08 | $16.75 | $18.46 | 13,965 | — | — |
| 2002-04-05 | $16.26 | $17.92 | 14,771 | — | — |
| 2002-04-04 | $16.48 | $18.17 | 19,067 | — | — |
| 2002-04-03 | $16.38 | $18.05 | 19,873 | — | — |
| 2002-04-02 | $16.46 | $18.14 | 26,050 | — | — |
| 2002-04-01 | $16.64 | $18.34 | 111,182 | — | — |
| 2002-03-28 | $16.43 | $18.11 | 50,220 | — | — |
| 2002-03-27 | $16.53 | $18.22 | 12,622 | — | — |
| 2002-03-26 | $16.41 | $18.09 | 32,227 | — | — |
| 2002-03-25 | $16.21 | $17.70 | 31,958 | — | — |
| 2002-03-22 | $16.45 | $17.96 | 26,855 | — | — |
| 2002-03-21 | $16.50 | $18.01 | 22,021 | — | — |
| 2002-03-20 | $16.06 | $17.53 | 13,965 | — | — |
| 2002-03-19 | $16.42 | $17.93 | 28,735 | — | — |
| 2002-03-18 | $16.37 | $17.88 | 14,502 | — | — |
| 2002-03-15 | $16.39 | $17.90 | 93,188 | — | — |
| 2002-03-14 | $16.23 | $17.72 | 16,113 | — | — |
| 2002-03-13 | $16.22 | $17.71 | 9,937 | — | — |
| 2002-03-12 | $16.38 | $17.89 | 11,548 | — | — |
| 2002-03-11 | $16.09 | $17.57 | 25,244 | — | — |
| 2002-03-08 | $16.57 | $18.09 | 12,622 | — | — |
| 2002-03-07 | $16.35 | $17.85 | 18,530 | — | — |
| 2002-03-06 | $16.57 | $18.09 | 39,478 | — | — |
| 2002-03-05 | $16.31 | $17.81 | 37,598 | — | — |
| 2002-03-04 | $16.25 | $17.74 | 69,019 | — | — |
| 2002-03-01 | $16.38 | $17.89 | 22,559 | — | — |
| 2002-02-28 | $16.14 | $17.62 | 15,308 | — | — |
| 2002-02-27 | $16.27 | $17.77 | 90,503 | — | — |
| 2002-02-26 | $16.05 | $17.53 | 75,732 | — | — |
| 2002-02-25 | $16.18 | $17.67 | 35,718 | — | — |
| 2002-02-22 | $16.43 | $17.94 | 35,181 | — | — |
| 2002-02-21 | $15.91 | $17.37 | 31,689 | — | — |
| 2002-02-20 | $16.19 | $17.68 | 39,746 | — | — |
| 2002-02-19 | $15.84 | $17.30 | 16,113 | — | — |
| 2002-02-15 | $15.97 | $17.44 | 36,792 | — | — |
| 2002-02-14 | $15.94 | $17.40 | 30,347 | — | — |
| 2002-02-13 | $16.08 | $17.56 | 29,810 | — | — |
| 2002-02-12 | $15.97 | $17.44 | 11,011 | — | — |
| 2002-02-11 | $16.20 | $17.69 | 15,576 | — | — |
| 2002-02-08 | $16.35 | $17.85 | 45,654 | — | — |
| 2002-02-07 | $15.83 | $17.28 | 14,502 | — | — |
| 2002-02-06 | $16.01 | $17.48 | 28,467 | — | — |
| 2002-02-05 | $16.10 | $17.59 | 5,908 | — | — |
| 2002-02-04 | $16.13 | $17.62 | 60,156 | — | — |
| 2002-02-01 | $16.22 | $17.71 | 16,382 | — | — |
| 2002-01-31 | $16.38 | $17.89 | 42,163 | — | — |
| 2002-01-30 | $16.55 | $18.07 | 37,866 | — | — |
| 2002-01-29 | $15.86 | $17.32 | 43,506 | — | — |
| 2002-01-28 | $16.01 | $17.48 | 16,382 | — | — |
| 2002-01-25 | $15.97 | $17.44 | 26,855 | — | — |
| 2002-01-24 | $16.25 | $17.75 | 6,445 | — | — |
| 2002-01-23 | $16.22 | $17.72 | 29,004 | — | — |
| 2002-01-22 | $15.91 | $17.38 | 26,318 | — | — |
| 2002-01-18 | $16.07 | $17.55 | 56,128 | — | — |
| 2002-01-17 | $16.17 | $17.66 | 34,644 | — | — |
| 2002-01-16 | $15.54 | $16.96 | 45,654 | — | — |
| 2002-01-15 | $15.77 | $17.22 | 46,997 | — | — |
| 2002-01-14 | $15.55 | $16.98 | 42,700 | — | — |
| 2002-01-11 | $16.01 | $17.48 | 20,142 | — | — |
| 2002-01-10 | $16.03 | $17.50 | 24,976 | — | — |
| 2002-01-09 | $15.87 | $17.33 | 37,866 | — | — |
| 2002-01-08 | $16.24 | $17.73 | 79,224 | — | — |
| 2002-01-07 | $15.97 | $17.44 | 79,492 | — | — |
| 2002-01-04 | $16.36 | $17.87 | 38,135 | — | — |
| 2002-01-03 | $16.20 | $17.69 | 20,410 | — | — |
| 2002-01-02 | $15.71 | $17.16 | 76,538 | — | — |