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
- 1997-02-04 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 | $15.17 | $15.17 | 19,100 | — | — |
| 2002-12-30 | $15.30 | $15.30 | 23,600 | — | — |
| 2002-12-27 | $15.33 | $15.33 | 13,500 | — | — |
| 2002-12-26 | $16.20 | $16.20 | 10,400 | — | — |
| 2002-12-24 | $16.02 | $16.02 | 3,300 | — | — |
| 2002-12-23 | $15.96 | $15.96 | 15,800 | — | — |
| 2002-12-20 | $15.95 | $15.95 | 22,200 | — | — |
| 2002-12-19 | $15.65 | $15.65 | 15,600 | — | — |
| 2002-12-18 | $15.49 | $15.49 | 9,000 | — | — |
| 2002-12-17 | $16.15 | $16.15 | 17,600 | — | — |
| 2002-12-16 | $16.30 | $16.30 | 20,900 | — | — |
| 2002-12-13 | $15.81 | $15.81 | 23,400 | — | — |
| 2002-12-12 | $16.96 | $16.96 | 45,100 | — | — |
| 2002-12-11 | $16.77 | $16.77 | 51,000 | — | — |
| 2002-12-10 | $16.41 | $16.41 | 30,200 | — | — |
| 2002-12-09 | $16.95 | $16.95 | 32,300 | — | — |
| 2002-12-06 | $17.14 | $17.14 | 14,400 | — | — |
| 2002-12-05 | $17.71 | $17.71 | 9,800 | — | — |
| 2002-12-04 | $18.09 | $18.09 | 27,200 | — | — |
| 2002-12-03 | $17.75 | $17.75 | 12,500 | — | — |
| 2002-12-02 | $18.01 | $18.01 | 61,900 | — | — |
| 2002-11-29 | $18.20 | $18.20 | 30,700 | — | — |
| 2002-11-27 | $17.50 | $17.50 | 47,500 | — | — |
| 2002-11-26 | $16.46 | $16.46 | 16,800 | — | — |
| 2002-11-25 | $16.10 | $16.10 | 11,700 | — | — |
| 2002-11-22 | $15.64 | $15.64 | 35,400 | — | — |
| 2002-11-21 | $15.45 | $15.45 | 11,300 | — | — |
| 2002-11-20 | $15.72 | $15.72 | 33,300 | — | — |
| 2002-11-19 | $16.05 | $16.05 | 46,400 | — | — |
| 2002-11-18 | $16.61 | $16.61 | 32,400 | — | — |
| 2002-11-15 | $15.83 | $15.83 | 16,400 | — | — |
| 2002-11-14 | $15.50 | $15.50 | 25,700 | — | — |
| 2002-11-13 | $15.06 | $15.06 | 16,700 | — | — |
| 2002-11-12 | $14.91 | $14.91 | 25,900 | — | — |
| 2002-11-11 | $15.01 | $15.01 | 3,600 | — | — |
| 2002-11-08 | $15.45 | $15.45 | 13,100 | — | — |
| 2002-11-07 | $15.51 | $15.51 | 14,100 | — | — |
| 2002-11-06 | $15.80 | $15.80 | 27,200 | — | — |
| 2002-11-05 | $15.73 | $15.73 | 17,600 | — | — |
| 2002-11-04 | $15.79 | $15.79 | 24,400 | — | — |
| 2002-11-01 | $15.49 | $15.49 | 22,700 | — | — |
| 2002-10-31 | $14.40 | $14.40 | 11,500 | — | — |
| 2002-10-30 | $14.25 | $14.25 | 11,100 | — | — |
| 2002-10-29 | $13.84 | $13.84 | 28,500 | — | — |
| 2002-10-28 | $13.98 | $13.98 | 50,900 | — | — |
| 2002-10-25 | $15.00 | $15.00 | 19,500 | — | — |
| 2002-10-24 | $14.33 | $14.33 | 5,100 | — | — |
| 2002-10-23 | $14.16 | $14.16 | 24,000 | — | — |
| 2002-10-22 | $13.75 | $13.75 | 38,700 | — | — |
| 2002-10-21 | $14.01 | $14.01 | 15,800 | — | — |
| 2002-10-18 | $14.13 | $14.13 | 15,900 | — | — |
| 2002-10-17 | $14.02 | $14.02 | 27,800 | — | — |
| 2002-10-16 | $13.75 | $13.75 | 13,700 | — | — |
| 2002-10-15 | $13.70 | $13.70 | 12,000 | — | — |
| 2002-10-14 | $12.76 | $12.76 | 7,600 | — | — |
| 2002-10-11 | $12.87 | $12.87 | 23,800 | — | — |
| 2002-10-10 | $12.55 | $12.55 | 32,400 | — | — |
| 2002-10-09 | $12.28 | $12.28 | 26,200 | — | — |
| 2002-10-08 | $12.90 | $12.90 | 22,200 | — | — |
| 2002-10-07 | $13.22 | $13.22 | 18,100 | — | — |
| 2002-10-04 | $13.85 | $13.85 | 5,800 | — | — |
| 2002-10-03 | $13.95 | $13.95 | 8,100 | — | — |
| 2002-10-02 | $14.10 | $14.10 | 23,100 | — | — |
| 2002-10-01 | $14.27 | $14.27 | 12,300 | — | — |
| 2002-09-30 | $14.16 | $14.16 | 6,900 | — | — |
| 2002-09-27 | $14.35 | $14.35 | 11,800 | — | — |
| 2002-09-26 | $14.84 | $14.84 | 11,200 | — | — |
| 2002-09-25 | $14.91 | $14.91 | 143,100 | — | — |
| 2002-09-24 | $15.01 | $15.01 | 11,000 | — | — |
| 2002-09-23 | $15.13 | $15.13 | 26,300 | — | — |
| 2002-09-20 | $15.25 | $15.25 | 23,800 | — | — |
| 2002-09-19 | $15.20 | $15.20 | 8,500 | — | — |
| 2002-09-18 | $15.42 | $15.42 | 16,400 | — | — |
| 2002-09-17 | $15.55 | $15.55 | 3,400 | — | — |
| 2002-09-16 | $15.80 | $15.80 | 3,000 | — | — |
| 2002-09-13 | $15.95 | $15.95 | 5,600 | — | — |
| 2002-09-12 | $15.85 | $15.85 | 8,000 | — | — |
| 2002-09-11 | $16.11 | $16.11 | 3,500 | — | — |
| 2002-09-10 | $16.25 | $16.25 | 23,500 | — | — |
| 2002-09-09 | $15.70 | $15.70 | 7,700 | — | — |
| 2002-09-06 | $15.20 | $15.20 | 12,000 | — | — |
| 2002-09-05 | $15.10 | $15.10 | 5,800 | — | — |
| 2002-09-04 | $15.22 | $15.22 | 14,000 | — | — |
| 2002-09-03 | $15.16 | $15.16 | 8,100 | — | — |
| 2002-08-30 | $15.30 | $15.30 | 8,100 | — | — |
| 2002-08-29 | $15.43 | $15.43 | 13,500 | — | — |
| 2002-08-28 | $15.51 | $15.51 | 7,700 | — | — |
| 2002-08-27 | $15.75 | $15.75 | 11,900 | — | — |
| 2002-08-26 | $15.81 | $15.81 | 15,500 | — | — |
| 2002-08-23 | $15.80 | $15.80 | 6,800 | — | — |
| 2002-08-22 | $16.10 | $16.10 | 11,800 | — | — |
| 2002-08-21 | $16.00 | $16.00 | 14,800 | — | — |
| 2002-08-20 | $15.90 | $15.90 | 7,600 | — | — |
| 2002-08-19 | $16.42 | $16.42 | 6,000 | — | — |
| 2002-08-16 | $16.30 | $16.30 | 124,700 | — | — |
| 2002-08-15 | $15.70 | $15.70 | 20,400 | — | — |
| 2002-08-14 | $15.92 | $15.92 | 18,300 | — | — |
| 2002-08-13 | $15.65 | $15.65 | 7,800 | — | — |
| 2002-08-12 | $15.95 | $15.95 | 16,000 | — | — |
| 2002-08-09 | $16.49 | $16.49 | 2,700 | — | — |
| 2002-08-08 | $16.45 | $16.45 | 1,200 | — | — |
| 2002-08-07 | $16.15 | $16.15 | 15,500 | — | — |
| 2002-08-06 | $15.81 | $15.81 | 11,500 | — | — |
| 2002-08-05 | $15.95 | $15.95 | 63,900 | — | — |
| 2002-08-02 | $16.00 | $16.00 | 8,600 | — | — |
| 2002-08-01 | $16.99 | $16.99 | 2,000 | — | — |
| 2002-07-31 | $17.15 | $17.15 | 9,500 | — | — |
| 2002-07-30 | $17.80 | $17.80 | 47,800 | — | — |
| 2002-07-29 | $18.00 | $18.00 | 5,300 | — | — |
| 2002-07-26 | $17.39 | $17.39 | 11,600 | — | — |
| 2002-07-25 | $16.80 | $16.80 | 181,600 | — | — |
| 2002-07-24 | $16.43 | $16.43 | 12,300 | — | — |
| 2002-07-23 | $15.65 | $15.65 | 6,600 | — | — |
| 2002-07-22 | $16.65 | $16.65 | 12,400 | — | — |
| 2002-07-19 | $16.50 | $16.50 | 21,600 | — | — |
| 2002-07-18 | $15.65 | $15.65 | 19,500 | — | — |
| 2002-07-17 | $15.35 | $15.35 | 3,400 | — | — |
| 2002-07-16 | $15.34 | $15.34 | 6,600 | — | — |
| 2002-07-15 | $15.05 | $15.05 | 33,400 | — | — |
| 2002-07-12 | $15.82 | $15.82 | 18,000 | — | — |
| 2002-07-11 | $15.85 | $15.85 | 8,200 | — | — |
| 2002-07-10 | $16.09 | $16.09 | 16,300 | — | — |
| 2002-07-09 | $16.34 | $16.34 | 4,500 | — | — |
| 2002-07-08 | $16.50 | $16.50 | 11,400 | — | — |
| 2002-07-05 | $16.59 | $16.59 | 2,100 | — | — |
| 2002-07-03 | $16.39 | $16.39 | 4,900 | — | — |
| 2002-07-02 | $16.60 | $16.60 | 31,800 | — | — |
| 2002-07-01 | $17.48 | $17.48 | 17,200 | — | — |
| 2002-06-28 | $17.10 | $17.10 | 41,000 | — | — |
| 2002-06-27 | $17.50 | $17.50 | 10,200 | — | — |
| 2002-06-26 | $17.90 | $17.90 | 13,400 | — | — |
| 2002-06-25 | $17.92 | $17.92 | 12,800 | — | — |
| 2002-06-24 | $17.50 | $17.50 | 12,200 | — | — |
| 2002-06-21 | $17.10 | $17.10 | 15,500 | — | — |
| 2002-06-20 | $16.87 | $16.87 | 10,300 | — | — |
| 2002-06-19 | $17.00 | $17.00 | 16,400 | — | — |
| 2002-06-18 | $17.65 | $17.65 | 18,800 | — | — |
| 2002-06-17 | $17.69 | $17.69 | 23,800 | — | — |
| 2002-06-14 | $18.25 | $18.25 | 8,300 | — | — |
| 2002-06-13 | $18.30 | $18.30 | 28,000 | — | — |
| 2002-06-12 | $18.90 | $18.90 | 9,800 | — | — |
| 2002-06-11 | $18.90 | $18.90 | 8,400 | — | — |
| 2002-06-10 | $18.70 | $18.70 | 14,800 | — | — |
| 2002-06-07 | $18.20 | $18.20 | 13,400 | — | — |
| 2002-06-06 | $18.00 | $18.00 | 7,700 | — | — |
| 2002-06-05 | $18.25 | $18.25 | 7,400 | — | — |
| 2002-06-04 | $18.20 | $18.20 | 2,100 | — | — |
| 2002-06-03 | $18.10 | $18.10 | 8,600 | — | — |
| 2002-05-31 | $18.38 | $18.38 | 9,300 | — | — |
| 2002-05-30 | $18.05 | $18.05 | 12,300 | — | — |
| 2002-05-29 | $18.10 | $18.10 | 10,100 | — | — |
| 2002-05-28 | $17.95 | $17.95 | 15,400 | — | — |
| 2002-05-24 | $17.61 | $17.61 | 3,800 | — | — |
| 2002-05-23 | $17.35 | $17.35 | 11,600 | — | — |
| 2002-05-22 | $17.71 | $17.71 | 1,400 | — | — |
| 2002-05-21 | $17.72 | $17.72 | 2,600 | — | — |
| 2002-05-20 | $17.95 | $17.95 | 14,100 | — | — |
| 2002-05-17 | $17.80 | $17.80 | 3,400 | — | — |
| 2002-05-16 | $18.00 | $18.00 | 28,200 | — | — |
| 2002-05-15 | $17.90 | $17.90 | 6,500 | — | — |
| 2002-05-14 | $17.90 | $17.90 | 10,000 | — | — |
| 2002-05-13 | $17.70 | $17.70 | 8,600 | — | — |
| 2002-05-10 | $16.95 | $16.95 | 27,000 | — | — |
| 2002-05-09 | $17.85 | $17.85 | 12,100 | — | — |
| 2002-05-08 | $18.25 | $18.25 | 24,800 | — | — |
| 2002-05-07 | $18.97 | $18.97 | 4,000 | — | — |
| 2002-05-06 | $19.10 | $19.10 | 15,100 | — | — |
| 2002-05-03 | $19.35 | $19.35 | 14,100 | — | — |
| 2002-05-02 | $19.10 | $19.10 | 13,400 | — | — |
| 2002-05-01 | $19.00 | $19.00 | 24,400 | — | — |
| 2002-04-30 | $19.05 | $19.05 | 23,600 | — | — |
| 2002-04-29 | $19.20 | $19.20 | 10,100 | — | — |
| 2002-04-26 | $19.60 | $19.60 | 21,500 | — | — |
| 2002-04-25 | $20.32 | $20.32 | 3,700 | — | — |
| 2002-04-24 | $20.45 | $20.45 | 44,600 | — | — |
| 2002-04-23 | $20.65 | $20.65 | 1,300 | — | — |
| 2002-04-22 | $20.40 | $20.40 | 8,600 | — | — |
| 2002-04-19 | $20.83 | $20.83 | 21,200 | — | — |
| 2002-04-18 | $21.02 | $21.02 | 5,100 | — | — |
| 2002-04-17 | $21.00 | $21.00 | 11,400 | — | — |
| 2002-04-16 | $21.18 | $21.18 | 15,400 | — | — |
| 2002-04-15 | $21.20 | $21.20 | 5,300 | — | — |
| 2002-04-12 | $21.20 | $21.20 | 7,800 | — | — |
| 2002-04-11 | $20.85 | $20.85 | 8,400 | — | — |
| 2002-04-10 | $21.00 | $21.00 | 10,700 | — | — |
| 2002-04-09 | $20.48 | $20.48 | 10,000 | — | — |
| 2002-04-08 | $19.76 | $19.76 | 3,900 | — | — |
| 2002-04-05 | $20.25 | $20.25 | 1,200 | — | — |
| 2002-04-04 | $19.98 | $19.98 | 12,400 | — | — |
| 2002-04-03 | $20.21 | $20.21 | 5,600 | — | — |
| 2002-04-02 | $20.29 | $20.29 | 13,200 | — | — |
| 2002-04-01 | $20.60 | $20.60 | 18,500 | — | — |
| 2002-03-28 | $21.23 | $21.23 | 8,400 | — | — |
| 2002-03-27 | $21.23 | $21.23 | 21,700 | — | — |
| 2002-03-26 | $21.40 | $21.40 | 17,900 | — | — |
| 2002-03-25 | $20.95 | $20.95 | 180,300 | — | — |
| 2002-03-22 | $19.79 | $19.79 | 7,900 | — | — |
| 2002-03-21 | $19.90 | $19.90 | 4,000 | — | — |
| 2002-03-20 | $19.43 | $19.43 | 4,000 | — | — |
| 2002-03-19 | $19.70 | $19.70 | 70,900 | — | — |
| 2002-03-18 | $19.40 | $19.40 | 3,100 | — | — |
| 2002-03-15 | $19.44 | $19.44 | 46,100 | — | — |
| 2002-03-14 | $19.23 | $19.23 | 9,800 | — | — |
| 2002-03-13 | $18.22 | $18.22 | 8,600 | — | — |
| 2002-03-12 | $18.99 | $18.99 | 16,300 | — | — |
| 2002-03-11 | $19.30 | $19.30 | 5,200 | — | — |
| 2002-03-08 | $19.44 | $19.44 | 3,600 | — | — |
| 2002-03-07 | $19.45 | $19.45 | 4,500 | — | — |
| 2002-03-06 | $19.47 | $19.47 | 30,000 | — | — |
| 2002-03-05 | $19.05 | $19.05 | 143,800 | — | — |
| 2002-03-04 | $19.20 | $19.20 | 49,900 | — | — |
| 2002-03-01 | $18.74 | $18.74 | 15,900 | — | — |
| 2002-02-28 | $18.31 | $18.31 | 19,000 | — | — |
| 2002-02-27 | $18.40 | $18.40 | 78,400 | — | — |
| 2002-02-26 | $17.25 | $17.25 | 301,600 | — | — |
| 2002-02-25 | $16.69 | $16.69 | 28,800 | — | — |
| 2002-02-22 | $17.27 | $17.27 | 15,200 | — | — |
| 2002-02-21 | $16.69 | $16.69 | 20,500 | — | — |
| 2002-02-20 | $16.25 | $16.25 | 17,500 | — | — |
| 2002-02-19 | $15.91 | $15.91 | 28,500 | — | — |
| 2002-02-15 | $14.90 | $14.90 | 17,400 | — | — |
| 2002-02-14 | $15.00 | $15.00 | 143,300 | — | — |
| 2002-02-13 | $15.24 | $15.24 | 16,600 | — | — |
| 2002-02-12 | $15.16 | $15.16 | 20,800 | — | — |
| 2002-02-11 | $15.59 | $15.59 | 45,500 | — | — |
| 2002-02-08 | $15.95 | $15.95 | 12,400 | — | — |
| 2002-02-07 | $15.58 | $15.58 | 22,200 | — | — |
| 2002-02-06 | $16.00 | $16.00 | 16,900 | — | — |
| 2002-02-05 | $16.21 | $16.21 | 9,900 | — | — |
| 2002-02-04 | $16.15 | $16.15 | 5,300 | — | — |
| 2002-02-01 | $16.23 | $16.23 | 9,300 | — | — |
| 2002-01-31 | $16.60 | $16.60 | 15,500 | — | — |
| 2002-01-30 | $16.37 | $16.37 | 11,100 | — | — |
| 2002-01-29 | $16.23 | $16.23 | 15,900 | — | — |
| 2002-01-28 | $16.95 | $16.95 | 5,600 | — | — |
| 2002-01-25 | $16.90 | $16.90 | 13,700 | — | — |
| 2002-01-24 | $16.99 | $16.99 | 11,400 | — | — |
| 2002-01-23 | $17.10 | $17.10 | 5,700 | — | — |
| 2002-01-22 | $17.00 | $17.00 | 5,400 | — | — |
| 2002-01-18 | $16.80 | $16.80 | 10,700 | — | — |
| 2002-01-17 | $17.11 | $17.11 | 12,600 | — | — |
| 2002-01-16 | $17.40 | $17.40 | 4,400 | — | — |
| 2002-01-15 | $17.38 | $17.38 | 9,400 | — | — |
| 2002-01-14 | $17.40 | $17.40 | 12,200 | — | — |
| 2002-01-11 | $17.95 | $17.95 | 4,500 | — | — |
| 2002-01-10 | $18.32 | $18.32 | 4,200 | — | — |
| 2002-01-09 | $18.25 | $18.25 | 11,900 | — | — |
| 2002-01-08 | $18.45 | $18.45 | 54,600 | — | — |
| 2002-01-07 | $18.10 | $18.10 | 47,300 | — | — |
| 2002-01-04 | $18.27 | $18.27 | 55,200 | — | — |
| 2002-01-03 | $17.65 | $17.65 | 14,000 | — | — |
| 2002-01-02 | $17.65 | $17.65 | 31,800 | — | — |