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
- 1994-04-25 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 | $15.84 | $16.28 | 12,800 | — | — |
| 2002-12-30 | $15.95 | $16.39 | 7,600 | — | — |
| 2002-12-27 | $15.75 | $16.19 | 7,200 | — | — |
| 2002-12-26 | $14.50 | $14.90 | 2,500 | — | — |
| 2002-12-24 | $14.86 | $15.27 | 1,600 | — | — |
| 2002-12-23 | $14.51 | $14.91 | 1,400 | — | — |
| 2002-12-20 | $14.36 | $14.76 | 4,700 | — | — |
| 2002-12-19 | $14.63 | $15.04 | 5,100 | — | — |
| 2002-12-18 | $14.46 | $14.86 | 5,000 | — | — |
| 2002-12-17 | $14.60 | $15.01 | 10,200 | — | — |
| 2002-12-16 | $15.25 | $15.67 | 4,000 | — | — |
| 2002-12-13 | $14.85 | $15.26 | 4,300 | — | — |
| 2002-12-12 | $14.80 | $15.21 | 3,300 | — | — |
| 2002-12-11 | $15.25 | $15.67 | 1,800 | — | — |
| 2002-12-10 | $15.01 | $15.43 | 2,200 | — | — |
| 2002-12-09 | $15.10 | $15.52 | 1,100 | — | — |
| 2002-12-06 | $15.02 | $15.44 | 1,500 | — | — |
| 2002-12-05 | $15.40 | $15.83 | 1,000 | — | — |
| 2002-12-04 | $15.61 | $16.04 | 1,100 | — | — |
| 2002-12-03 | $15.88 | $16.32 | 1,500 | — | — |
| 2002-12-02 | $16.50 | $16.96 | 2,000 | — | — |
| 2002-11-29 | $16.25 | $16.70 | 1,300 | — | — |
| 2002-11-27 | $16.27 | $16.72 | 2,500 | — | — |
| 2002-11-26 | $16.21 | $16.66 | 4,100 | — | — |
| 2002-11-25 | $15.86 | $16.30 | 0 | — | — |
| 2002-11-22 | $15.86 | $16.30 | 2,400 | — | — |
| 2002-11-21 | $15.71 | $16.15 | 700 | — | — |
| 2002-11-20 | $15.41 | $15.84 | 1,000 | — | — |
| 2002-11-19 | $15.15 | $15.57 | 3,800 | — | — |
| 2002-11-18 | $15.00 | $15.42 | 4,400 | — | — |
| 2002-11-15 | $15.80 | $16.24 | 1,900 | — | — |
| 2002-11-14 | $15.66 | $16.09 | 2,500 | — | — |
| 2002-11-13 | $15.56 | $15.99 | 300 | — | — |
| 2002-11-12 | $15.53 | $15.96 | 1,900 | — | — |
| 2002-11-11 | $15.46 | $15.89 | 1,500 | — | — |
| 2002-11-08 | $15.62 | $16.05 | 3,300 | — | — |
| 2002-11-07 | $15.69 | $16.13 | 800 | — | — |
| 2002-11-06 | $15.75 | $16.19 | 1,300 | — | — |
| 2002-11-05 | $15.80 | $16.24 | 2,100 | — | — |
| 2002-11-04 | $15.74 | $16.18 | 9,100 | — | — |
| 2002-11-01 | $15.73 | $16.17 | 1,900 | — | — |
| 2002-10-31 | $15.74 | $16.18 | 2,200 | — | — |
| 2002-10-30 | $15.75 | $16.19 | 700 | — | — |
| 2002-10-29 | $15.97 | $16.41 | 500 | — | — |
| 2002-10-28 | $15.76 | $16.20 | 100 | — | — |
| 2002-10-25 | $15.70 | $16.14 | 3,600 | — | — |
| 2002-10-24 | $15.75 | $16.19 | 1,600 | — | — |
| 2002-10-23 | $15.70 | $16.14 | 1,400 | — | — |
| 2002-10-22 | $14.95 | $15.37 | 7,500 | — | — |
| 2002-10-21 | $14.25 | $14.65 | 15,200 | — | — |
| 2002-10-18 | $15.00 | $15.42 | 19,900 | — | — |
| 2002-10-17 | $16.74 | $17.20 | 4,400 | — | — |
| 2002-10-16 | $17.75 | $18.24 | 1,700 | — | — |
| 2002-10-15 | $17.69 | $18.18 | 4,700 | — | — |
| 2002-10-14 | $17.95 | $18.45 | 400 | — | — |
| 2002-10-11 | $17.75 | $18.24 | 200 | — | — |
| 2002-10-10 | $17.75 | $18.24 | 700 | — | — |
| 2002-10-09 | $17.75 | $18.24 | 3,400 | — | — |
| 2002-10-08 | $17.72 | $18.21 | 800 | — | — |
| 2002-10-07 | $17.72 | $18.21 | 200 | — | — |
| 2002-10-04 | $17.70 | $18.19 | 2,500 | — | — |
| 2002-10-03 | $17.80 | $18.29 | 2,000 | — | — |
| 2002-10-02 | $17.35 | $17.83 | 9,300 | — | — |
| 2002-10-01 | $18.18 | $18.68 | 1,400 | — | — |
| 2002-09-30 | $18.00 | $18.50 | 100 | — | — |
| 2002-09-27 | $18.05 | $18.55 | 3,400 | — | — |
| 2002-09-26 | $18.20 | $18.71 | 400 | — | — |
| 2002-09-25 | $17.88 | $18.38 | 2,500 | — | — |
| 2002-09-24 | $17.90 | $18.40 | 1,500 | — | — |
| 2002-09-23 | $18.00 | $18.50 | 1,000 | — | — |
| 2002-09-20 | $18.10 | $18.60 | 5,100 | — | — |
| 2002-09-19 | $18.00 | $18.50 | 1,900 | — | — |
| 2002-09-18 | $18.55 | $19.06 | 300 | — | — |
| 2002-09-17 | $18.44 | $18.95 | 800 | — | — |
| 2002-09-16 | $18.85 | $19.37 | 400 | — | — |
| 2002-09-13 | $18.85 | $19.37 | 300 | — | — |
| 2002-09-12 | $18.40 | $18.91 | 1,300 | — | — |
| 2002-09-11 | $18.65 | $19.17 | 100 | — | — |
| 2002-09-10 | $18.71 | $19.23 | 1,300 | — | — |
| 2002-09-09 | $18.95 | $19.48 | 500 | — | — |
| 2002-09-06 | $18.51 | $19.02 | 800 | — | — |
| 2002-09-05 | $18.20 | $18.71 | 1,000 | — | — |
| 2002-09-04 | $18.25 | $18.76 | 400 | — | — |
| 2002-09-03 | $17.95 | $18.45 | 2,600 | — | — |
| 2002-08-30 | $18.95 | $19.48 | 1,000 | — | — |
| 2002-08-29 | $19.00 | $19.53 | 100 | — | — |
| 2002-08-28 | $18.75 | $19.27 | 500 | — | — |
| 2002-08-27 | $18.75 | $19.27 | 600 | — | — |
| 2002-08-26 | $18.90 | $19.42 | 500 | — | — |
| 2002-08-23 | $18.95 | $19.48 | 1,200 | — | — |
| 2002-08-22 | $18.24 | $18.75 | 2,900 | — | — |
| 2002-08-21 | $18.24 | $18.75 | 1,800 | — | — |
| 2002-08-20 | $17.98 | $18.48 | 600 | — | — |
| 2002-08-19 | $17.85 | $18.35 | 3,300 | — | — |
| 2002-08-16 | $18.20 | $18.71 | 300 | — | — |
| 2002-08-15 | $18.20 | $18.71 | 0 | — | — |
| 2002-08-14 | $18.20 | $18.71 | 700 | — | — |
| 2002-08-13 | $17.85 | $18.35 | 1,200 | — | — |
| 2002-08-12 | $18.00 | $18.50 | 100 | — | — |
| 2002-08-09 | $18.00 | $18.50 | 800 | — | — |
| 2002-08-08 | $18.49 | $19.00 | 300 | — | — |
| 2002-08-07 | $18.50 | $19.01 | 1,700 | — | — |
| 2002-08-06 | $18.75 | $19.27 | 2,200 | — | — |
| 2002-08-05 | $18.25 | $18.76 | 100 | — | — |
| 2002-08-02 | $18.40 | $18.91 | 600 | — | — |
| 2002-08-01 | $18.00 | $18.50 | 200 | — | — |
| 2002-07-31 | $18.00 | $18.50 | 2,300 | — | — |
| 2002-07-30 | $18.00 | $18.50 | 3,600 | — | — |
| 2002-07-29 | $17.75 | $18.24 | 1,400 | — | — |
| 2002-07-26 | $17.50 | $17.99 | 2,400 | — | — |
| 2002-07-25 | $17.50 | $17.99 | 800 | — | — |
| 2002-07-24 | $17.50 | $17.99 | 2,600 | — | — |
| 2002-07-23 | $17.05 | $17.52 | 3,100 | — | — |
| 2002-07-22 | $18.00 | $18.50 | 2,200 | — | — |
| 2002-07-19 | $18.40 | $18.91 | 2,000 | — | — |
| 2002-07-18 | $18.50 | $19.01 | 2,200 | — | — |
| 2002-07-17 | $19.00 | $19.53 | 2,100 | — | — |
| 2002-07-16 | $19.00 | $19.53 | 700 | — | — |
| 2002-07-15 | $18.50 | $19.01 | 700 | — | — |
| 2002-07-12 | $18.90 | $19.42 | 500 | — | — |
| 2002-07-11 | $19.19 | $19.72 | 1,300 | — | — |
| 2002-07-10 | $19.00 | $19.53 | 2,300 | — | — |
| 2002-07-09 | $19.11 | $19.64 | 1,200 | — | — |
| 2002-07-08 | $19.25 | $19.78 | 1,400 | — | — |
| 2002-07-05 | $19.60 | $20.14 | 700 | — | — |
| 2002-07-03 | $19.59 | $20.13 | 1,300 | — | — |
| 2002-07-02 | $19.55 | $20.09 | 700 | — | — |
| 2002-07-01 | $19.51 | $20.05 | 1,500 | — | — |
| 2002-06-28 | $20.20 | $20.76 | 31,600 | — | — |
| 2002-06-27 | $20.64 | $21.21 | 2,900 | — | — |
| 2002-06-26 | $20.70 | $21.27 | 2,300 | — | — |
| 2002-06-25 | $20.66 | $21.23 | 3,800 | — | — |
| 2002-06-24 | $20.47 | $21.04 | 3,700 | — | — |
| 2002-06-21 | $20.25 | $20.81 | 2,800 | — | — |
| 2002-06-20 | $20.25 | $20.81 | 5,100 | — | — |
| 2002-06-19 | $19.76 | $20.31 | 1,600 | — | — |
| 2002-06-18 | $20.24 | $20.80 | 500 | — | — |
| 2002-06-17 | $20.00 | $20.56 | 1,800 | — | — |
| 2002-06-14 | $20.26 | $20.82 | 300 | — | — |
| 2002-06-13 | $20.70 | $21.27 | 2,400 | — | — |
| 2002-06-12 | $21.00 | $21.58 | 1,700 | — | — |
| 2002-06-11 | $20.75 | $21.33 | 2,700 | — | — |
| 2002-06-10 | $19.50 | $20.04 | 100 | — | — |
| 2002-06-07 | $19.25 | $19.78 | 300 | — | — |
| 2002-06-06 | $19.15 | $19.68 | 1,800 | — | — |
| 2002-06-05 | $19.25 | $19.78 | 1,700 | — | — |
| 2002-06-04 | $19.50 | $20.04 | 600 | — | — |
| 2002-06-03 | $19.25 | $19.78 | 1,300 | — | — |
| 2002-05-31 | $19.05 | $19.58 | 6,600 | — | — |
| 2002-05-30 | $19.45 | $19.99 | 3,600 | — | — |
| 2002-05-29 | $19.50 | $20.04 | 4,200 | — | — |
| 2002-05-28 | $20.25 | $20.81 | 8,300 | — | — |
| 2002-05-24 | $20.27 | $20.83 | 1,000 | — | — |
| 2002-05-23 | $20.84 | $21.42 | 3,400 | — | — |
| 2002-05-22 | $20.99 | $21.57 | 7,600 | — | — |
| 2002-05-21 | $21.70 | $22.30 | 4,000 | — | — |
| 2002-05-20 | $22.24 | $22.86 | 0 | — | — |
| 2002-05-17 | $22.24 | $22.86 | 8,100 | — | — |
| 2002-05-16 | $21.49 | $22.09 | 1,300 | — | — |
| 2002-05-15 | $21.45 | $22.05 | 2,300 | — | — |
| 2002-05-14 | $21.40 | $21.99 | 500 | — | — |
| 2002-05-13 | $21.49 | $22.09 | 200 | — | — |
| 2002-05-10 | $21.25 | $21.84 | 100 | — | — |
| 2002-05-09 | $21.25 | $21.84 | 400 | — | — |
| 2002-05-08 | $21.48 | $22.08 | 400 | — | — |
| 2002-05-07 | $21.25 | $21.84 | 200 | — | — |
| 2002-05-06 | $21.00 | $21.58 | 1,500 | — | — |
| 2002-05-03 | $20.50 | $21.07 | 1,900 | — | — |
| 2002-05-02 | $20.99 | $21.57 | 1,800 | — | — |
| 2002-05-01 | $21.23 | $21.82 | 700 | — | — |
| 2002-04-30 | $21.40 | $21.99 | 1,500 | — | — |
| 2002-04-29 | $21.49 | $22.09 | 2,300 | — | — |
| 2002-04-26 | $20.75 | $21.33 | 2,900 | — | — |
| 2002-04-25 | $22.00 | $22.61 | 1,600 | — | — |
| 2002-04-24 | $22.75 | $23.38 | 4,300 | — | — |
| 2002-04-23 | $21.50 | $22.10 | 100 | — | — |
| 2002-04-22 | $21.50 | $22.10 | 1,400 | — | — |
| 2002-04-19 | $21.95 | $22.56 | 300 | — | — |
| 2002-04-18 | $21.95 | $22.56 | 500 | — | — |
| 2002-04-17 | $21.75 | $22.35 | 200 | — | — |
| 2002-04-16 | $22.00 | $22.61 | 1,300 | — | — |
| 2002-04-15 | $21.99 | $22.60 | 400 | — | — |
| 2002-04-12 | $21.75 | $22.35 | 300 | — | — |
| 2002-04-11 | $21.20 | $21.79 | 400 | — | — |
| 2002-04-10 | $20.79 | $21.37 | 13,000 | — | — |
| 2002-04-09 | $20.49 | $21.06 | 200 | — | — |
| 2002-04-08 | $20.49 | $21.06 | 300 | — | — |
| 2002-04-05 | $20.49 | $21.06 | 100 | — | — |
| 2002-04-04 | $20.45 | $21.02 | 100 | — | — |
| 2002-04-03 | $20.00 | $20.56 | 0 | — | — |
| 2002-04-02 | $20.00 | $20.56 | 1,600 | — | — |
| 2002-04-01 | $20.40 | $20.97 | 500 | — | — |
| 2002-03-28 | $20.50 | $21.07 | 1,900 | — | — |
| 2002-03-27 | $20.65 | $21.22 | 1,900 | — | — |
| 2002-03-26 | $21.00 | $21.58 | 900 | — | — |
| 2002-03-25 | $20.65 | $21.22 | 800 | — | — |
| 2002-03-22 | $21.75 | $22.35 | 400 | — | — |
| 2002-03-21 | $21.74 | $22.34 | 2,900 | — | — |
| 2002-03-20 | $21.18 | $21.77 | 0 | — | — |
| 2002-03-19 | $21.18 | $21.77 | 600 | — | — |
| 2002-03-18 | $20.75 | $21.33 | 700 | — | — |
| 2002-03-15 | $20.80 | $21.38 | 5,100 | — | — |
| 2002-03-14 | $22.00 | $22.61 | 100 | — | — |
| 2002-03-13 | $21.75 | $22.35 | 1,800 | — | — |
| 2002-03-12 | $21.25 | $21.84 | 500 | — | — |
| 2002-03-11 | $21.00 | $21.58 | 800 | — | — |
| 2002-03-08 | $21.25 | $21.84 | 800 | — | — |
| 2002-03-07 | $21.25 | $21.84 | 800 | — | — |
| 2002-03-06 | $21.50 | $22.10 | 200 | — | — |
| 2002-03-05 | $21.35 | $21.94 | 700 | — | — |
| 2002-03-04 | $21.50 | $22.10 | 700 | — | — |
| 2002-03-01 | $21.50 | $22.10 | 100 | — | — |
| 2002-02-28 | $21.01 | $21.59 | 100 | — | — |
| 2002-02-27 | $21.00 | $21.58 | 1,700 | — | — |
| 2002-02-26 | $21.29 | $21.88 | 1,000 | — | — |
| 2002-02-25 | $20.50 | $21.07 | 46,900 | — | — |
| 2002-02-22 | $21.50 | $22.10 | 19,600 | — | — |
| 2002-02-21 | $22.40 | $23.02 | 100 | — | — |
| 2002-02-20 | $22.44 | $23.06 | 1,500 | — | — |
| 2002-02-19 | $22.20 | $22.82 | 600 | — | — |
| 2002-02-15 | $22.70 | $23.33 | 300 | — | — |
| 2002-02-14 | $22.50 | $23.12 | 500 | — | — |
| 2002-02-13 | $22.70 | $23.33 | 400 | — | — |
| 2002-02-12 | $22.75 | $23.38 | 600 | — | — |
| 2002-02-11 | $22.80 | $23.43 | 5,600 | — | — |
| 2002-02-08 | $24.25 | $24.92 | 100 | — | — |
| 2002-02-07 | $24.01 | $24.68 | 1,600 | — | — |
| 2002-02-06 | $24.50 | $25.18 | 300 | — | — |
| 2002-02-05 | $24.60 | $25.28 | 0 | — | — |
| 2002-02-04 | $24.60 | $25.28 | 500 | — | — |
| 2002-02-01 | $24.72 | $25.41 | 700 | — | — |
| 2002-01-31 | $24.20 | $24.87 | 2,600 | — | — |
| 2002-01-30 | $24.40 | $25.08 | 1,000 | — | — |
| 2002-01-29 | $24.10 | $24.77 | 0 | — | — |
| 2002-01-28 | $24.10 | $24.77 | 400 | — | — |
| 2002-01-25 | $24.40 | $25.08 | 100 | — | — |
| 2002-01-24 | $24.17 | $24.84 | 500 | — | — |
| 2002-01-23 | $23.96 | $24.63 | 700 | — | — |
| 2002-01-22 | $23.50 | $24.15 | 200 | — | — |
| 2002-01-18 | $23.56 | $24.21 | 300 | — | — |
| 2002-01-17 | $23.75 | $24.41 | 100 | — | — |
| 2002-01-16 | $23.50 | $24.15 | 500 | — | — |
| 2002-01-15 | $23.00 | $23.64 | 300 | — | — |
| 2002-01-14 | $23.00 | $23.64 | 5,600 | — | — |
| 2002-01-11 | $24.50 | $25.18 | 0 | — | — |
| 2002-01-10 | $24.50 | $25.18 | 0 | — | — |
| 2002-01-09 | $24.50 | $25.18 | 400 | — | — |
| 2002-01-08 | $25.00 | $25.69 | 100 | — | — |
| 2002-01-07 | $24.75 | $25.44 | 600 | — | — |
| 2002-01-04 | $24.94 | $25.63 | 1,600 | — | — |
| 2002-01-03 | $24.00 | $24.67 | 600 | — | — |
| 2002-01-02 | $24.19 | $24.86 | 1,300 | — | — |