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
- 1989-06-02 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 | $14.53 | $16.76 | 272,250 | — | — |
| 2002-12-30 | $14.58 | $16.81 | 302,175 | — | — |
| 2002-12-27 | $14.36 | $16.55 | 220,275 | — | — |
| 2002-12-26 | $14.63 | $16.87 | 101,250 | — | — |
| 2002-12-24 | $14.51 | $16.73 | 79,875 | — | — |
| 2002-12-23 | $14.58 | $16.81 | 653,625 | — | — |
| 2002-12-20 | $14.29 | $16.48 | 281,025 | — | — |
| 2002-12-19 | $14.26 | $16.44 | 326,925 | — | — |
| 2002-12-18 | $14.19 | $16.36 | 191,700 | — | — |
| 2002-12-17 | $14.29 | $16.48 | 362,025 | — | — |
| 2002-12-16 | $14.22 | $16.40 | 306,675 | — | — |
| 2002-12-13 | $13.89 | $16.02 | 198,675 | — | — |
| 2002-12-12 | $14.51 | $16.73 | 216,450 | — | — |
| 2002-12-11 | $14.33 | $16.53 | 402,075 | — | — |
| 2002-12-10 | $14.16 | $16.32 | 303,525 | — | — |
| 2002-12-09 | $14.24 | $16.43 | 311,625 | — | — |
| 2002-12-06 | $14.37 | $16.57 | 365,625 | — | — |
| 2002-12-05 | $14.40 | $16.60 | 297,000 | — | — |
| 2002-12-04 | $14.84 | $17.11 | 405,900 | — | — |
| 2002-12-03 | $14.93 | $17.22 | 389,475 | — | — |
| 2002-12-02 | $15.24 | $17.58 | 479,925 | — | — |
| 2002-11-29 | $15.09 | $17.40 | 203,175 | — | — |
| 2002-11-27 | $15.36 | $17.72 | 420,300 | — | — |
| 2002-11-26 | $14.80 | $17.07 | 396,225 | — | — |
| 2002-11-25 | $14.71 | $16.96 | 353,250 | — | — |
| 2002-11-22 | $14.22 | $16.39 | 162,675 | — | — |
| 2002-11-21 | $13.96 | $16.09 | 286,875 | — | — |
| 2002-11-20 | $13.56 | $15.63 | 453,150 | — | — |
| 2002-11-19 | $13.39 | $15.44 | 612,450 | — | — |
| 2002-11-18 | $13.23 | $15.26 | 279,225 | — | — |
| 2002-11-15 | $13.40 | $15.45 | 443,475 | — | — |
| 2002-11-14 | $13.07 | $15.07 | 275,625 | — | — |
| 2002-11-13 | $12.80 | $14.76 | 254,475 | — | — |
| 2002-11-12 | $12.89 | $14.86 | 306,450 | — | — |
| 2002-11-11 | $12.89 | $14.86 | 148,500 | — | — |
| 2002-11-08 | $13.24 | $15.26 | 235,575 | — | — |
| 2002-11-07 | $13.14 | $15.15 | 188,325 | — | — |
| 2002-11-06 | $13.33 | $15.37 | 432,900 | — | — |
| 2002-11-05 | $13.33 | $15.37 | 278,775 | — | — |
| 2002-11-04 | $13.55 | $15.63 | 347,400 | — | — |
| 2002-11-01 | $13.37 | $15.42 | 316,350 | — | — |
| 2002-10-31 | $13.35 | $15.40 | 189,450 | — | — |
| 2002-10-30 | $13.44 | $15.50 | 303,750 | — | — |
| 2002-10-29 | $13.31 | $15.34 | 323,100 | — | — |
| 2002-10-28 | $13.35 | $15.40 | 211,275 | — | — |
| 2002-10-25 | $13.42 | $15.47 | 241,425 | — | — |
| 2002-10-24 | $13.53 | $15.61 | 304,200 | — | — |
| 2002-10-23 | $13.87 | $15.99 | 339,525 | — | — |
| 2002-10-22 | $13.78 | $15.89 | 276,750 | — | — |
| 2002-10-21 | $13.94 | $16.07 | 327,150 | — | — |
| 2002-10-18 | $13.60 | $15.68 | 453,150 | — | — |
| 2002-10-17 | $13.36 | $15.41 | 379,350 | — | — |
| 2002-10-16 | $12.62 | $14.55 | 256,725 | — | — |
| 2002-10-15 | $13.51 | $15.58 | 334,575 | — | — |
| 2002-10-14 | $12.71 | $14.65 | 274,050 | — | — |
| 2002-10-11 | $12.84 | $14.81 | 371,475 | — | — |
| 2002-10-10 | $12.14 | $14.00 | 362,025 | — | — |
| 2002-10-09 | $11.56 | $13.26 | 330,525 | — | — |
| 2002-10-08 | $12.42 | $14.25 | 283,275 | — | — |
| 2002-10-07 | $12.25 | $14.05 | 297,900 | — | — |
| 2002-10-04 | $12.44 | $14.27 | 370,125 | — | — |
| 2002-10-03 | $12.72 | $14.59 | 248,400 | — | — |
| 2002-10-02 | $12.79 | $14.67 | 365,175 | — | — |
| 2002-10-01 | $12.95 | $14.85 | 523,350 | — | — |
| 2002-09-30 | $12.69 | $14.55 | 528,525 | — | — |
| 2002-09-27 | $12.44 | $14.27 | 1,088,775 | — | — |
| 2002-09-26 | $13.48 | $15.46 | 436,275 | — | — |
| 2002-09-25 | $12.89 | $14.78 | 657,225 | — | — |
| 2002-09-24 | $13.04 | $14.95 | 346,050 | — | — |
| 2002-09-23 | $13.30 | $15.25 | 778,725 | — | — |
| 2002-09-20 | $14.13 | $16.21 | 694,800 | — | — |
| 2002-09-19 | $14.45 | $16.57 | 200,025 | — | — |
| 2002-09-18 | $14.56 | $16.70 | 464,175 | — | — |
| 2002-09-17 | $14.49 | $16.62 | 249,525 | — | — |
| 2002-09-16 | $14.49 | $16.62 | 382,725 | — | — |
| 2002-09-13 | $14.69 | $16.85 | 549,675 | — | — |
| 2002-09-12 | $14.60 | $16.75 | 356,625 | — | — |
| 2002-09-11 | $14.67 | $16.82 | 135,900 | — | — |
| 2002-09-10 | $14.76 | $16.92 | 547,875 | — | — |
| 2002-09-09 | $14.08 | $16.15 | 326,475 | — | — |
| 2002-09-06 | $14.09 | $16.16 | 159,975 | — | — |
| 2002-09-05 | $13.69 | $15.70 | 168,300 | — | — |
| 2002-09-04 | $13.85 | $15.88 | 392,175 | — | — |
| 2002-09-03 | $13.76 | $15.78 | 482,850 | — | — |
| 2002-08-30 | $13.84 | $15.88 | 330,075 | — | — |
| 2002-08-29 | $13.64 | $15.65 | 378,450 | — | — |
| 2002-08-28 | $13.39 | $15.35 | 216,450 | — | — |
| 2002-08-27 | $13.33 | $15.29 | 159,300 | — | — |
| 2002-08-26 | $13.47 | $15.44 | 179,325 | — | — |
| 2002-08-23 | $13.11 | $15.04 | 121,275 | — | — |
| 2002-08-22 | $13.43 | $15.40 | 116,775 | — | — |
| 2002-08-21 | $13.48 | $15.46 | 144,675 | — | — |
| 2002-08-20 | $13.36 | $15.32 | 184,950 | — | — |
| 2002-08-19 | $13.60 | $15.60 | 131,850 | — | — |
| 2002-08-16 | $13.44 | $15.41 | 193,950 | — | — |
| 2002-08-15 | $13.17 | $15.11 | 180,675 | — | — |
| 2002-08-14 | $13.25 | $15.20 | 309,600 | — | — |
| 2002-08-13 | $12.92 | $14.82 | 786,150 | — | — |
| 2002-08-12 | $13.93 | $15.98 | 247,050 | — | — |
| 2002-08-09 | $13.92 | $15.97 | 352,575 | — | — |
| 2002-08-08 | $13.93 | $15.98 | 228,150 | — | — |
| 2002-08-07 | $13.73 | $15.75 | 121,275 | — | — |
| 2002-08-06 | $13.72 | $15.74 | 255,150 | — | — |
| 2002-08-05 | $12.99 | $14.90 | 268,875 | — | — |
| 2002-08-02 | $13.16 | $15.10 | 176,850 | — | — |
| 2002-08-01 | $13.68 | $15.68 | 161,775 | — | — |
| 2002-07-31 | $13.84 | $15.88 | 185,400 | — | — |
| 2002-07-30 | $14.09 | $16.16 | 346,275 | — | — |
| 2002-07-29 | $14.49 | $16.62 | 271,800 | — | — |
| 2002-07-26 | $13.52 | $15.50 | 171,675 | — | — |
| 2002-07-25 | $13.54 | $15.53 | 424,350 | — | — |
| 2002-07-24 | $13.09 | $15.01 | 352,575 | — | — |
| 2002-07-23 | $12.39 | $14.21 | 287,325 | — | — |
| 2002-07-22 | $13.00 | $14.90 | 397,800 | — | — |
| 2002-07-19 | $13.12 | $15.05 | 642,375 | — | — |
| 2002-07-18 | $13.24 | $15.19 | 554,400 | — | — |
| 2002-07-17 | $12.87 | $14.76 | 315,675 | — | — |
| 2002-07-16 | $12.62 | $14.48 | 198,450 | — | — |
| 2002-07-15 | $13.10 | $15.03 | 340,875 | — | — |
| 2002-07-12 | $13.37 | $15.34 | 168,750 | — | — |
| 2002-07-11 | $13.54 | $15.53 | 231,750 | — | — |
| 2002-07-10 | $13.85 | $15.81 | 129,150 | — | — |
| 2002-07-09 | $14.14 | $16.14 | 141,075 | — | — |
| 2002-07-08 | $14.28 | $16.31 | 544,050 | — | — |
| 2002-07-05 | $14.30 | $16.33 | 170,550 | — | — |
| 2002-07-03 | $14.07 | $16.06 | 397,800 | — | — |
| 2002-07-02 | $14.16 | $16.17 | 208,350 | — | — |
| 2002-07-01 | $14.65 | $16.73 | 233,100 | — | — |
| 2002-06-28 | $14.89 | $17.00 | 624,375 | — | — |
| 2002-06-27 | $14.82 | $16.92 | 385,875 | — | — |
| 2002-06-26 | $14.84 | $16.95 | 553,050 | — | — |
| 2002-06-25 | $14.76 | $16.85 | 260,550 | — | — |
| 2002-06-24 | $15.32 | $17.50 | 538,650 | — | — |
| 2002-06-21 | $15.24 | $17.41 | 1,202,850 | — | — |
| 2002-06-20 | $15.13 | $17.28 | 238,050 | — | — |
| 2002-06-19 | $15.22 | $17.38 | 364,950 | — | — |
| 2002-06-18 | $15.22 | $17.38 | 257,400 | — | — |
| 2002-06-17 | $15.02 | $17.15 | 432,000 | — | — |
| 2002-06-14 | $14.89 | $17.00 | 370,800 | — | — |
| 2002-06-13 | $14.78 | $16.88 | 352,575 | — | — |
| 2002-06-12 | $15.33 | $17.51 | 276,975 | — | — |
| 2002-06-11 | $15.46 | $17.65 | 228,600 | — | — |
| 2002-06-10 | $15.96 | $18.22 | 112,725 | — | — |
| 2002-06-07 | $16.04 | $18.32 | 140,400 | — | — |
| 2002-06-06 | $15.78 | $18.01 | 94,725 | — | — |
| 2002-06-05 | $16.31 | $18.62 | 117,450 | — | — |
| 2002-06-04 | $16.33 | $18.65 | 333,900 | — | — |
| 2002-06-03 | $16.20 | $18.50 | 370,800 | — | — |
| 2002-05-31 | $16.84 | $19.23 | 232,200 | — | — |
| 2002-05-30 | $16.80 | $19.18 | 263,925 | — | — |
| 2002-05-29 | $16.77 | $19.15 | 293,400 | — | — |
| 2002-05-28 | $16.81 | $19.19 | 257,625 | — | — |
| 2002-05-24 | $16.82 | $19.20 | 205,425 | — | — |
| 2002-05-23 | $16.87 | $19.26 | 247,050 | — | — |
| 2002-05-22 | $16.65 | $19.01 | 249,300 | — | — |
| 2002-05-21 | $16.52 | $18.86 | 235,350 | — | — |
| 2002-05-20 | $16.65 | $19.01 | 151,200 | — | — |
| 2002-05-17 | $16.82 | $19.21 | 138,600 | — | — |
| 2002-05-16 | $16.67 | $19.03 | 254,250 | — | — |
| 2002-05-15 | $16.88 | $19.28 | 234,450 | — | — |
| 2002-05-14 | $16.62 | $18.98 | 166,950 | — | — |
| 2002-05-13 | $16.31 | $18.62 | 306,000 | — | — |
| 2002-05-10 | $15.98 | $18.24 | 285,750 | — | — |
| 2002-05-09 | $16.53 | $18.88 | 426,150 | — | — |
| 2002-05-08 | $16.55 | $18.89 | 259,875 | — | — |
| 2002-05-07 | $16.29 | $18.60 | 299,025 | — | — |
| 2002-05-06 | $16.38 | $18.70 | 793,350 | — | — |
| 2002-05-03 | $16.44 | $18.77 | 666,225 | — | — |
| 2002-05-02 | $16.52 | $18.86 | 630,000 | — | — |
| 2002-05-01 | $16.16 | $18.45 | 870,300 | — | — |
| 2002-04-30 | $15.98 | $18.25 | 3,965,175 | — | — |
| 2002-04-29 | $16.20 | $18.50 | 629,775 | — | — |
| 2002-04-26 | $16.84 | $19.23 | 451,125 | — | — |
| 2002-04-25 | $17.04 | $19.46 | 224,550 | — | — |
| 2002-04-24 | $17.02 | $19.44 | 148,500 | — | — |
| 2002-04-23 | $16.88 | $19.28 | 241,200 | — | — |
| 2002-04-22 | $16.91 | $19.30 | 137,025 | — | — |
| 2002-04-19 | $17.02 | $19.44 | 145,350 | — | — |
| 2002-04-18 | $17.08 | $19.50 | 445,050 | — | — |
| 2002-04-17 | $17.19 | $19.63 | 280,575 | — | — |
| 2002-04-16 | $17.31 | $19.76 | 399,600 | — | — |
| 2002-04-15 | $17.33 | $19.79 | 128,250 | — | — |
| 2002-04-12 | $17.33 | $19.79 | 359,100 | — | — |
| 2002-04-11 | $17.39 | $19.85 | 255,600 | — | — |
| 2002-04-10 | $17.61 | $20.03 | 264,375 | — | — |
| 2002-04-09 | $17.44 | $19.85 | 164,700 | — | — |
| 2002-04-08 | $17.47 | $19.88 | 145,125 | — | — |
| 2002-04-05 | $17.16 | $19.52 | 90,450 | — | — |
| 2002-04-04 | $17.28 | $19.66 | 172,350 | — | — |
| 2002-04-03 | $16.98 | $19.32 | 184,050 | — | — |
| 2002-04-02 | $16.98 | $19.32 | 186,750 | — | — |
| 2002-04-01 | $16.94 | $19.28 | 224,325 | — | — |
| 2002-03-28 | $16.44 | $18.71 | 113,175 | — | — |
| 2002-03-27 | $16.56 | $18.84 | 229,050 | — | — |
| 2002-03-26 | $16.64 | $18.94 | 133,200 | — | — |
| 2002-03-25 | $16.87 | $19.19 | 214,875 | — | — |
| 2002-03-22 | $17.01 | $19.36 | 226,125 | — | — |
| 2002-03-21 | $17.16 | $19.52 | 347,175 | — | — |
| 2002-03-20 | $17.00 | $19.35 | 433,800 | — | — |
| 2002-03-19 | $16.98 | $19.32 | 172,350 | — | — |
| 2002-03-18 | $16.50 | $18.77 | 119,025 | — | — |
| 2002-03-15 | $16.34 | $18.59 | 156,375 | — | — |
| 2002-03-14 | $16.32 | $18.57 | 156,150 | — | — |
| 2002-03-13 | $16.36 | $18.61 | 254,250 | — | — |
| 2002-03-12 | $15.82 | $18.00 | 141,075 | — | — |
| 2002-03-11 | $16.07 | $18.28 | 267,975 | — | — |
| 2002-03-08 | $16.69 | $18.99 | 146,025 | — | — |
| 2002-03-07 | $16.36 | $18.61 | 78,750 | — | — |
| 2002-03-06 | $16.25 | $18.49 | 175,725 | — | — |
| 2002-03-05 | $16.00 | $18.20 | 175,275 | — | — |
| 2002-03-04 | $16.27 | $18.51 | 244,800 | — | — |
| 2002-03-01 | $15.95 | $18.15 | 148,725 | — | — |
| 2002-02-28 | $15.91 | $18.10 | 69,975 | — | — |
| 2002-02-27 | $16.05 | $18.26 | 91,800 | — | — |
| 2002-02-26 | $16.00 | $18.21 | 126,000 | — | — |
| 2002-02-25 | $16.11 | $18.32 | 56,925 | — | — |
| 2002-02-22 | $16.22 | $18.46 | 164,025 | — | — |
| 2002-02-21 | $15.89 | $18.08 | 98,775 | — | — |
| 2002-02-20 | $16.09 | $18.30 | 335,475 | — | — |
| 2002-02-19 | $16.11 | $18.32 | 94,500 | — | — |
| 2002-02-15 | $16.40 | $18.66 | 134,550 | — | — |
| 2002-02-14 | $16.24 | $18.48 | 128,475 | — | — |
| 2002-02-13 | $16.31 | $18.56 | 138,600 | — | — |
| 2002-02-12 | $15.89 | $18.08 | 121,275 | — | — |
| 2002-02-11 | $16.08 | $18.29 | 195,975 | — | — |
| 2002-02-08 | $15.47 | $17.60 | 95,400 | — | — |
| 2002-02-07 | $14.93 | $16.99 | 64,575 | — | — |
| 2002-02-06 | $15.34 | $17.46 | 142,200 | — | — |
| 2002-02-05 | $15.40 | $17.52 | 121,050 | — | — |
| 2002-02-04 | $15.39 | $17.51 | 127,350 | — | — |
| 2002-02-01 | $15.35 | $17.46 | 137,925 | — | — |
| 2002-01-31 | $15.11 | $17.19 | 270,000 | — | — |
| 2002-01-30 | $15.17 | $17.26 | 143,775 | — | — |
| 2002-01-29 | $15.23 | $17.32 | 160,875 | — | — |
| 2002-01-28 | $15.16 | $17.24 | 191,700 | — | — |
| 2002-01-25 | $15.15 | $17.23 | 198,675 | — | — |
| 2002-01-24 | $15.06 | $17.14 | 120,825 | — | — |
| 2002-01-23 | $15.11 | $17.19 | 98,550 | — | — |
| 2002-01-22 | $14.84 | $16.89 | 159,075 | — | — |
| 2002-01-18 | $15.02 | $17.09 | 153,450 | — | — |
| 2002-01-17 | $15.16 | $17.24 | 120,375 | — | — |
| 2002-01-16 | $14.98 | $17.04 | 354,150 | — | — |
| 2002-01-15 | $15.09 | $17.17 | 139,950 | — | — |
| 2002-01-14 | $15.27 | $17.37 | 137,250 | — | — |
| 2002-01-11 | $15.56 | $17.70 | 69,525 | — | — |
| 2002-01-10 | $15.47 | $17.53 | 93,375 | — | — |
| 2002-01-09 | $15.67 | $17.75 | 157,275 | — | — |
| 2002-01-08 | $15.52 | $17.59 | 119,925 | — | — |
| 2002-01-07 | $15.36 | $17.40 | 123,975 | — | — |
| 2002-01-04 | $15.43 | $17.49 | 108,225 | — | — |
| 2002-01-03 | $15.40 | $17.45 | 175,275 | — | — |
| 2002-01-02 | $15.18 | $17.20 | 152,550 | — | — |