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
- 1995-11-30 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 | $17.30 | $17.30 | 25,900 | — | — |
| 2002-12-30 | $17.10 | $17.10 | 1,600 | — | — |
| 2002-12-27 | $17.10 | $17.10 | 15,600 | — | — |
| 2002-12-26 | $17.75 | $17.75 | 28,400 | — | — |
| 2002-12-24 | $17.45 | $17.45 | 1,500 | — | — |
| 2002-12-23 | $17.35 | $17.35 | 14,800 | — | — |
| 2002-12-20 | $15.62 | $15.62 | 19,600 | — | — |
| 2002-12-19 | $14.70 | $14.70 | 9,900 | — | — |
| 2002-12-18 | $14.70 | $14.70 | 11,300 | — | — |
| 2002-12-17 | $14.52 | $14.52 | 21,900 | — | — |
| 2002-12-16 | $14.85 | $14.85 | 9,600 | — | — |
| 2002-12-13 | $14.60 | $14.60 | 1,200 | — | — |
| 2002-12-12 | $14.28 | $14.28 | 7,500 | — | — |
| 2002-12-11 | $14.60 | $14.60 | 3,500 | — | — |
| 2002-12-10 | $14.75 | $14.75 | 1,900 | — | — |
| 2002-12-09 | $14.71 | $14.71 | 2,600 | — | — |
| 2002-12-06 | $14.54 | $14.54 | 9,400 | — | — |
| 2002-12-05 | $14.70 | $14.70 | 5,800 | — | — |
| 2002-12-04 | $14.15 | $14.15 | 1,700 | — | — |
| 2002-12-03 | $13.76 | $13.76 | 4,200 | — | — |
| 2002-12-02 | $13.70 | $13.70 | 51,700 | — | — |
| 2002-11-29 | $13.96 | $13.96 | 2,900 | — | — |
| 2002-11-27 | $13.83 | $13.83 | 15,400 | — | — |
| 2002-11-26 | $13.90 | $13.90 | 4,000 | — | — |
| 2002-11-25 | $13.85 | $13.85 | 24,800 | — | — |
| 2002-11-22 | $13.75 | $13.75 | 12,500 | — | — |
| 2002-11-21 | $14.00 | $14.00 | 22,300 | — | — |
| 2002-11-20 | $14.25 | $14.25 | 13,500 | — | — |
| 2002-11-19 | $14.13 | $14.13 | 6,700 | — | — |
| 2002-11-18 | $14.35 | $14.35 | 9,200 | — | — |
| 2002-11-15 | $14.22 | $14.22 | 1,400 | — | — |
| 2002-11-14 | $14.43 | $14.43 | 5,900 | — | — |
| 2002-11-13 | $14.25 | $14.25 | 2,800 | — | — |
| 2002-11-12 | $14.30 | $14.30 | 7,200 | — | — |
| 2002-11-11 | $14.00 | $14.00 | 2,900 | — | — |
| 2002-11-08 | $14.10 | $14.10 | 9,000 | — | — |
| 2002-11-07 | $14.30 | $14.30 | 3,100 | — | — |
| 2002-11-06 | $14.91 | $14.91 | 1,900 | — | — |
| 2002-11-05 | $13.70 | $13.70 | 30,600 | — | — |
| 2002-11-04 | $14.15 | $14.15 | 39,900 | — | — |
| 2002-11-01 | $14.45 | $14.45 | 36,100 | — | — |
| 2002-10-31 | $15.90 | $15.90 | 10,200 | — | — |
| 2002-10-30 | $16.22 | $16.22 | 87,200 | — | — |
| 2002-10-29 | $16.80 | $16.80 | 11,000 | — | — |
| 2002-10-28 | $17.45 | $17.45 | 1,300 | — | — |
| 2002-10-25 | $17.55 | $17.55 | 3,100 | — | — |
| 2002-10-24 | $17.65 | $17.65 | 7,500 | — | — |
| 2002-10-23 | $17.85 | $17.85 | 3,500 | — | — |
| 2002-10-22 | $17.79 | $17.79 | 1,300 | — | — |
| 2002-10-21 | $17.50 | $17.50 | 3,700 | — | — |
| 2002-10-18 | $17.30 | $17.30 | 14,200 | — | — |
| 2002-10-17 | $18.10 | $18.10 | 4,300 | — | — |
| 2002-10-16 | $18.08 | $18.08 | 5,300 | — | — |
| 2002-10-15 | $18.14 | $18.14 | 2,100 | — | — |
| 2002-10-14 | $17.71 | $17.71 | 0 | — | — |
| 2002-10-11 | $17.71 | $17.71 | 12,800 | — | — |
| 2002-10-10 | $17.60 | $17.60 | 47,000 | — | — |
| 2002-10-09 | $17.50 | $17.50 | 12,500 | — | — |
| 2002-10-08 | $18.00 | $18.00 | 6,900 | — | — |
| 2002-10-07 | $18.00 | $18.00 | 1,900 | — | — |
| 2002-10-04 | $17.89 | $17.89 | 1,800 | — | — |
| 2002-10-03 | $18.35 | $18.35 | 200 | — | — |
| 2002-10-02 | $18.17 | $18.17 | 1,700 | — | — |
| 2002-10-01 | $18.45 | $18.45 | 7,100 | — | — |
| 2002-09-30 | $17.89 | $17.89 | 6,700 | — | — |
| 2002-09-27 | $17.93 | $17.93 | 3,900 | — | — |
| 2002-09-26 | $17.95 | $17.95 | 3,000 | — | — |
| 2002-09-25 | $17.83 | $17.83 | 10,500 | — | — |
| 2002-09-24 | $18.05 | $18.05 | 4,600 | — | — |
| 2002-09-23 | $17.85 | $17.85 | 6,300 | — | — |
| 2002-09-20 | $17.65 | $17.65 | 17,700 | — | — |
| 2002-09-19 | $17.80 | $17.80 | 5,000 | — | — |
| 2002-09-18 | $17.66 | $17.66 | 12,400 | — | — |
| 2002-09-17 | $17.69 | $17.69 | 900 | — | — |
| 2002-09-16 | $17.84 | $17.84 | 4,200 | — | — |
| 2002-09-13 | $17.75 | $17.75 | 1,700 | — | — |
| 2002-09-12 | $17.64 | $17.64 | 7,400 | — | — |
| 2002-09-11 | $18.25 | $18.25 | 7,200 | — | — |
| 2002-09-10 | $17.69 | $17.69 | 8,100 | — | — |
| 2002-09-09 | $18.26 | $18.26 | 26,200 | — | — |
| 2002-09-06 | $18.49 | $18.49 | 7,200 | — | — |
| 2002-09-05 | $18.00 | $18.00 | 13,300 | — | — |
| 2002-09-04 | $18.67 | $18.67 | 2,700 | — | — |
| 2002-09-03 | $17.26 | $17.26 | 14,600 | — | — |
| 2002-08-30 | $17.30 | $17.30 | 3,500 | — | — |
| 2002-08-29 | $17.00 | $17.00 | 26,000 | — | — |
| 2002-08-28 | $18.60 | $18.60 | 12,700 | — | — |
| 2002-08-27 | $19.10 | $19.10 | 4,300 | — | — |
| 2002-08-26 | $19.90 | $19.90 | 10,700 | — | — |
| 2002-08-23 | $19.35 | $19.35 | 16,000 | — | — |
| 2002-08-22 | $19.66 | $19.66 | 4,500 | — | — |
| 2002-08-21 | $19.60 | $19.60 | 6,100 | — | — |
| 2002-08-20 | $19.44 | $19.44 | 15,300 | — | — |
| 2002-08-19 | $19.85 | $19.85 | 5,000 | — | — |
| 2002-08-16 | $19.05 | $19.05 | 5,800 | — | — |
| 2002-08-15 | $19.00 | $19.00 | 700 | — | — |
| 2002-08-14 | $19.19 | $19.19 | 2,800 | — | — |
| 2002-08-13 | $17.99 | $17.99 | 3,000 | — | — |
| 2002-08-12 | $18.48 | $18.48 | 500 | — | — |
| 2002-08-09 | $18.11 | $18.11 | 2,900 | — | — |
| 2002-08-08 | $18.50 | $18.50 | 7,400 | — | — |
| 2002-08-07 | $18.04 | $18.04 | 3,200 | — | — |
| 2002-08-06 | $16.70 | $16.70 | 1,400 | — | — |
| 2002-08-05 | $16.30 | $16.30 | 9,100 | — | — |
| 2002-08-02 | $16.26 | $16.26 | 9,800 | — | — |
| 2002-08-01 | $17.05 | $17.05 | 13,800 | — | — |
| 2002-07-31 | $17.48 | $17.48 | 11,200 | — | — |
| 2002-07-30 | $17.40 | $17.40 | 27,700 | — | — |
| 2002-07-29 | $18.43 | $18.43 | 7,700 | — | — |
| 2002-07-26 | $17.30 | $17.30 | 2,300 | — | — |
| 2002-07-25 | $17.26 | $17.26 | 10,700 | — | — |
| 2002-07-24 | $16.90 | $16.90 | 16,800 | — | — |
| 2002-07-23 | $17.50 | $17.50 | 6,100 | — | — |
| 2002-07-22 | $17.56 | $17.56 | 5,100 | — | — |
| 2002-07-19 | $17.49 | $17.49 | 9,500 | — | — |
| 2002-07-18 | $19.41 | $19.41 | 19,800 | — | — |
| 2002-07-17 | $19.75 | $19.75 | 41,600 | — | — |
| 2002-07-16 | $20.80 | $20.80 | 4,500 | — | — |
| 2002-07-15 | $20.73 | $20.73 | 8,200 | — | — |
| 2002-07-12 | $20.59 | $20.59 | 4,700 | — | — |
| 2002-07-11 | $21.90 | $21.90 | 58,000 | — | — |
| 2002-07-10 | $21.45 | $21.45 | 14,000 | — | — |
| 2002-07-09 | $21.80 | $21.80 | 9,900 | — | — |
| 2002-07-08 | $21.75 | $21.75 | 7,300 | — | — |
| 2002-07-05 | $21.85 | $21.85 | 6,100 | — | — |
| 2002-07-03 | $21.61 | $21.61 | 14,900 | — | — |
| 2002-07-02 | $21.87 | $21.87 | 44,200 | — | — |
| 2002-07-01 | $22.00 | $22.00 | 127,100 | — | — |
| 2002-06-28 | $23.41 | $23.41 | 295,900 | — | — |
| 2002-06-27 | $21.50 | $21.50 | 19,700 | — | — |
| 2002-06-26 | $21.23 | $21.23 | 9,800 | — | — |
| 2002-06-25 | $20.49 | $20.49 | 19,800 | — | — |
| 2002-06-24 | $20.40 | $20.40 | 50,000 | — | — |
| 2002-06-21 | $19.35 | $19.35 | 4,000 | — | — |
| 2002-06-20 | $19.39 | $19.39 | 9,200 | — | — |
| 2002-06-19 | $19.66 | $19.66 | 18,000 | — | — |
| 2002-06-18 | $19.00 | $19.00 | 3,500 | — | — |
| 2002-06-17 | $19.04 | $19.04 | 9,800 | — | — |
| 2002-06-14 | $19.00 | $19.00 | 8,700 | — | — |
| 2002-06-13 | $19.00 | $19.00 | 7,300 | — | — |
| 2002-06-12 | $19.55 | $19.55 | 10,500 | — | — |
| 2002-06-11 | $20.25 | $20.25 | 6,200 | — | — |
| 2002-06-10 | $19.00 | $19.00 | 8,700 | — | — |
| 2002-06-07 | $19.25 | $19.25 | 9,500 | — | — |
| 2002-06-06 | $19.50 | $19.50 | 10,700 | — | — |
| 2002-06-05 | $19.61 | $19.61 | 55,200 | — | — |
| 2002-06-04 | $20.29 | $20.29 | 34,300 | — | — |
| 2002-06-03 | $20.50 | $20.50 | 51,300 | — | — |
| 2002-05-31 | $20.00 | $20.00 | 23,800 | — | — |
| 2002-05-30 | $19.10 | $19.10 | 11,000 | — | — |
| 2002-05-29 | $18.40 | $18.40 | 7,200 | — | — |
| 2002-05-28 | $18.39 | $18.39 | 8,100 | — | — |
| 2002-05-24 | $18.00 | $18.00 | 8,500 | — | — |
| 2002-05-23 | $17.90 | $17.90 | 57,200 | — | — |
| 2002-05-22 | $17.60 | $17.60 | 33,700 | — | — |
| 2002-05-21 | $17.25 | $17.25 | 2,700 | — | — |
| 2002-05-20 | $17.70 | $17.70 | 3,900 | — | — |
| 2002-05-17 | $17.24 | $17.24 | 500 | — | — |
| 2002-05-16 | $16.79 | $16.79 | 11,100 | — | — |
| 2002-05-15 | $16.65 | $16.65 | 9,200 | — | — |
| 2002-05-14 | $16.01 | $16.01 | 3,800 | — | — |
| 2002-05-13 | $15.80 | $15.80 | 4,400 | — | — |
| 2002-05-10 | $15.80 | $15.80 | 1,000 | — | — |
| 2002-05-09 | $16.00 | $16.00 | 5,000 | — | — |
| 2002-05-08 | $15.87 | $15.87 | 6,800 | — | — |
| 2002-05-07 | $15.80 | $15.80 | 8,300 | — | — |
| 2002-05-06 | $16.50 | $16.50 | 1,100 | — | — |
| 2002-05-03 | $17.00 | $17.00 | 1,600 | — | — |
| 2002-05-02 | $17.20 | $17.20 | 3,600 | — | — |
| 2002-05-01 | $17.40 | $17.40 | 4,000 | — | — |
| 2002-04-30 | $17.70 | $17.70 | 200 | — | — |
| 2002-04-29 | $17.45 | $17.45 | 1,300 | — | — |
| 2002-04-26 | $17.50 | $17.50 | 5,100 | — | — |
| 2002-04-25 | $17.45 | $17.45 | 1,200 | — | — |
| 2002-04-24 | $17.45 | $17.45 | 27,600 | — | — |
| 2002-04-23 | $17.75 | $17.75 | 7,600 | — | — |
| 2002-04-22 | $17.61 | $17.61 | 5,300 | — | — |
| 2002-04-19 | $17.90 | $17.90 | 4,800 | — | — |
| 2002-04-18 | $17.45 | $17.45 | 38,400 | — | — |
| 2002-04-17 | $17.82 | $17.82 | 10,100 | — | — |
| 2002-04-16 | $17.80 | $17.80 | 11,500 | — | — |
| 2002-04-15 | $17.70 | $17.70 | 9,400 | — | — |
| 2002-04-12 | $17.00 | $17.00 | 5,000 | — | — |
| 2002-04-11 | $17.00 | $17.00 | 7,300 | — | — |
| 2002-04-10 | $16.95 | $16.95 | 9,500 | — | — |
| 2002-04-09 | $16.50 | $16.50 | 3,700 | — | — |
| 2002-04-08 | $16.45 | $16.45 | 1,300 | — | — |
| 2002-04-05 | $16.25 | $16.25 | 3,400 | — | — |
| 2002-04-04 | $16.20 | $16.20 | 500 | — | — |
| 2002-04-03 | $15.80 | $15.80 | 1,200 | — | — |
| 2002-04-02 | $15.75 | $15.75 | 2,500 | — | — |
| 2002-04-01 | $15.75 | $15.75 | 5,100 | — | — |
| 2002-03-28 | $15.30 | $15.30 | 9,500 | — | — |
| 2002-03-27 | $15.10 | $15.10 | 2,600 | — | — |
| 2002-03-26 | $15.05 | $15.05 | 100 | — | — |
| 2002-03-25 | $15.43 | $15.43 | 1,300 | — | — |
| 2002-03-22 | $15.25 | $15.25 | 2,100 | — | — |
| 2002-03-21 | $15.25 | $15.25 | 3,700 | — | — |
| 2002-03-20 | $15.75 | $15.75 | 12,700 | — | — |
| 2002-03-19 | $15.22 | $15.22 | 200 | — | — |
| 2002-03-18 | $15.25 | $15.25 | 800 | — | — |
| 2002-03-15 | $15.60 | $15.60 | 900 | — | — |
| 2002-03-14 | $15.50 | $15.50 | 5,500 | — | — |
| 2002-03-13 | $15.50 | $15.50 | 2,900 | — | — |
| 2002-03-12 | $15.45 | $15.45 | 3,800 | — | — |
| 2002-03-11 | $15.30 | $15.30 | 8,200 | — | — |
| 2002-03-08 | $15.12 | $15.12 | 12,200 | — | — |
| 2002-03-07 | $15.15 | $15.15 | 3,200 | — | — |
| 2002-03-06 | $15.06 | $15.06 | 8,600 | — | — |
| 2002-03-05 | $15.30 | $15.30 | 4,300 | — | — |
| 2002-03-04 | $14.90 | $14.90 | 30,000 | — | — |
| 2002-03-01 | $14.80 | $14.80 | 4,600 | — | — |
| 2002-02-28 | $14.80 | $14.80 | 20,500 | — | — |
| 2002-02-27 | $15.00 | $15.00 | 4,900 | — | — |
| 2002-02-26 | $15.00 | $15.00 | 20,700 | — | — |
| 2002-02-25 | $14.95 | $14.95 | 40,900 | — | — |
| 2002-02-22 | $15.06 | $15.06 | 27,400 | — | — |
| 2002-02-21 | $15.00 | $15.00 | 3,100 | — | — |
| 2002-02-20 | $15.76 | $15.76 | 38,500 | — | — |
| 2002-02-19 | $15.65 | $15.65 | 19,400 | — | — |
| 2002-02-15 | $15.49 | $15.49 | 7,800 | — | — |
| 2002-02-14 | $15.01 | $15.01 | 0 | — | — |
| 2002-02-13 | $15.01 | $15.01 | 6,600 | — | — |
| 2002-02-12 | $15.05 | $15.05 | 500 | — | — |
| 2002-02-11 | $15.00 | $15.00 | 2,400 | — | — |
| 2002-02-08 | $15.54 | $15.54 | 3,400 | — | — |
| 2002-02-07 | $15.75 | $15.75 | 0 | — | — |
| 2002-02-06 | $15.75 | $15.75 | 7,900 | — | — |
| 2002-02-05 | $15.75 | $15.75 | 12,600 | — | — |
| 2002-02-04 | $16.10 | $16.10 | 2,500 | — | — |
| 2002-02-01 | $15.95 | $15.95 | 4,600 | — | — |
| 2002-01-31 | $15.98 | $15.98 | 800 | — | — |
| 2002-01-30 | $16.20 | $16.20 | 1,200 | — | — |
| 2002-01-29 | $16.30 | $16.30 | 1,300 | — | — |
| 2002-01-28 | $16.45 | $16.45 | 0 | — | — |
| 2002-01-25 | $16.45 | $16.45 | 2,200 | — | — |
| 2002-01-24 | $16.50 | $16.50 | 3,100 | — | — |
| 2002-01-23 | $15.75 | $15.75 | 40,100 | — | — |
| 2002-01-22 | $16.25 | $16.25 | 400 | — | — |
| 2002-01-18 | $17.00 | $17.00 | 1,000 | — | — |
| 2002-01-17 | $17.00 | $17.00 | 52,100 | — | — |
| 2002-01-16 | $17.60 | $17.60 | 4,300 | — | — |
| 2002-01-15 | $17.80 | $17.80 | 24,900 | — | — |
| 2002-01-14 | $17.16 | $17.16 | 5,400 | — | — |
| 2002-01-11 | $17.00 | $17.00 | 8,100 | — | — |
| 2002-01-10 | $16.55 | $16.55 | 2,200 | — | — |
| 2002-01-09 | $16.70 | $16.70 | 0 | — | — |
| 2002-01-08 | $16.70 | $16.70 | 900 | — | — |
| 2002-01-07 | $16.32 | $16.32 | 3,900 | — | — |
| 2002-01-04 | $16.50 | $16.50 | 13,500 | — | — |
| 2002-01-03 | $16.85 | $16.85 | 1,200 | — | — |
| 2002-01-02 | $16.20 | $16.20 | 3,000 | — | — |