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
- 1994-10-18 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 | $16.96 | $34.16 | 332,304 | — | — |
| 2002-12-30 | $17.19 | $34.64 | 120,950 | — | — |
| 2002-12-27 | $17.37 | $34.80 | 112,694 | — | — |
| 2002-12-26 | $17.36 | $34.79 | 150,259 | — | — |
| 2002-12-24 | $17.43 | $34.91 | 55,522 | — | — |
| 2002-12-23 | $17.40 | $34.86 | 181,838 | — | — |
| 2002-12-20 | $17.14 | $34.34 | 201,034 | — | — |
| 2002-12-19 | $17.05 | $34.16 | 190,094 | — | — |
| 2002-12-18 | $17.20 | $34.46 | 89,784 | — | — |
| 2002-12-17 | $17.34 | $34.74 | 117,029 | — | — |
| 2002-12-16 | $17.34 | $34.75 | 169,042 | — | — |
| 2002-12-13 | $17.25 | $34.55 | 130,651 | — | — |
| 2002-12-12 | $17.43 | $34.91 | 100,310 | — | — |
| 2002-12-11 | $17.39 | $34.84 | 127,555 | — | — |
| 2002-12-10 | $17.20 | $34.46 | 130,032 | — | — |
| 2002-12-09 | $17.25 | $34.55 | 177,091 | — | — |
| 2002-12-06 | $17.00 | $34.05 | 88,958 | — | — |
| 2002-12-05 | $17.02 | $34.10 | 107,947 | — | — |
| 2002-12-04 | $17.02 | $34.10 | 163,262 | — | — |
| 2002-12-03 | $16.93 | $33.92 | 121,363 | — | — |
| 2002-12-02 | $17.18 | $34.41 | 119,093 | — | — |
| 2002-11-29 | $16.93 | $33.92 | 51,187 | — | — |
| 2002-11-27 | $16.98 | $34.02 | 127,555 | — | — |
| 2002-11-26 | $16.92 | $33.72 | 135,605 | — | — |
| 2002-11-25 | $17.05 | $33.98 | 135,398 | — | — |
| 2002-11-22 | $17.03 | $33.93 | 166,771 | — | — |
| 2002-11-21 | $16.85 | $33.56 | 178,742 | — | — |
| 2002-11-20 | $16.86 | $33.58 | 150,672 | — | — |
| 2002-11-19 | $16.81 | $33.49 | 100,310 | — | — |
| 2002-11-18 | $16.79 | $33.46 | 170,693 | — | — |
| 2002-11-15 | $16.89 | $33.65 | 132,922 | — | — |
| 2002-11-14 | $16.91 | $33.69 | 140,146 | — | — |
| 2002-11-13 | $16.59 | $33.06 | 149,846 | — | — |
| 2002-11-12 | $16.61 | $33.10 | 118,061 | — | — |
| 2002-11-11 | $16.30 | $32.48 | 71,827 | — | — |
| 2002-11-08 | $16.58 | $33.04 | 126,730 | — | — |
| 2002-11-07 | $16.40 | $32.67 | 116,822 | — | — |
| 2002-11-06 | $16.52 | $32.91 | 121,776 | — | — |
| 2002-11-05 | $16.39 | $32.65 | 106,296 | — | — |
| 2002-11-04 | $16.39 | $32.65 | 230,342 | — | — |
| 2002-11-01 | $16.45 | $32.77 | 189,475 | — | — |
| 2002-10-31 | $16.21 | $32.29 | 259,445 | — | — |
| 2002-10-30 | $15.95 | $31.79 | 338,909 | — | — |
| 2002-10-29 | $16.16 | $32.00 | 169,867 | — | — |
| 2002-10-28 | $16.04 | $31.76 | 144,893 | — | — |
| 2002-10-25 | $16.21 | $32.10 | 151,085 | — | — |
| 2002-10-24 | $15.93 | $31.55 | 133,128 | — | — |
| 2002-10-23 | $15.86 | $31.42 | 135,811 | — | — |
| 2002-10-22 | $15.82 | $31.33 | 117,029 | — | — |
| 2002-10-21 | $15.99 | $31.67 | 103,406 | — | — |
| 2002-10-18 | $16.16 | $32.00 | 138,288 | — | — |
| 2002-10-17 | $15.89 | $31.48 | 111,456 | — | — |
| 2002-10-16 | $15.55 | $30.80 | 134,366 | — | — |
| 2002-10-15 | $15.79 | $31.28 | 250,776 | — | — |
| 2002-10-14 | $15.34 | $30.38 | 165,946 | — | — |
| 2002-10-11 | $15.57 | $30.84 | 209,702 | — | — |
| 2002-10-10 | $15.38 | $30.47 | 421,882 | — | — |
| 2002-10-09 | $15.31 | $30.33 | 297,629 | — | — |
| 2002-10-08 | $15.85 | $31.39 | 175,234 | — | — |
| 2002-10-07 | $15.88 | $31.45 | 188,856 | — | — |
| 2002-10-04 | $16.13 | $31.95 | 131,064 | — | — |
| 2002-10-03 | $16.40 | $32.48 | 102,787 | — | — |
| 2002-10-02 | $16.44 | $32.57 | 120,950 | — | — |
| 2002-10-01 | $16.60 | $32.89 | 133,747 | — | — |
| 2002-09-30 | $16.55 | $32.77 | 143,861 | — | — |
| 2002-09-27 | $16.57 | $32.82 | 192,571 | — | — |
| 2002-09-26 | $17.05 | $33.59 | 226,214 | — | — |
| 2002-09-25 | $16.56 | $32.63 | 182,870 | — | — |
| 2002-09-24 | $16.50 | $32.51 | 299,074 | — | — |
| 2002-09-23 | $16.43 | $32.37 | 171,518 | — | — |
| 2002-09-20 | $16.67 | $32.83 | 362,026 | — | — |
| 2002-09-19 | $16.24 | $31.98 | 113,726 | — | — |
| 2002-09-18 | $16.42 | $32.34 | 118,680 | — | — |
| 2002-09-17 | $16.33 | $32.16 | 142,003 | — | — |
| 2002-09-16 | $16.46 | $32.43 | 84,005 | — | — |
| 2002-09-13 | $16.50 | $32.50 | 104,438 | — | — |
| 2002-09-12 | $16.27 | $32.06 | 105,883 | — | — |
| 2002-09-11 | $16.30 | $32.12 | 110,218 | — | — |
| 2002-09-10 | $16.28 | $32.07 | 102,994 | — | — |
| 2002-09-09 | $16.27 | $32.06 | 174,821 | — | — |
| 2002-09-06 | $16.40 | $32.31 | 108,360 | — | — |
| 2002-09-05 | $16.16 | $31.83 | 113,107 | — | — |
| 2002-09-04 | $16.37 | $32.25 | 158,722 | — | — |
| 2002-09-03 | $16.18 | $31.88 | 189,682 | — | — |
| 2002-08-30 | $16.38 | $32.26 | 161,405 | — | — |
| 2002-08-29 | $16.47 | $32.45 | 209,290 | — | — |
| 2002-08-28 | $16.57 | $32.46 | 213,830 | — | — |
| 2002-08-27 | $16.25 | $31.84 | 200,414 | — | — |
| 2002-08-26 | $16.47 | $32.27 | 133,128 | — | — |
| 2002-08-23 | $16.19 | $31.71 | 105,883 | — | — |
| 2002-08-22 | $16.23 | $31.79 | 182,045 | — | — |
| 2002-08-21 | $16.30 | $31.93 | 138,494 | — | — |
| 2002-08-20 | $16.09 | $31.51 | 132,096 | — | — |
| 2002-08-19 | $16.21 | $31.74 | 159,547 | — | — |
| 2002-08-16 | $16.33 | $31.98 | 143,242 | — | — |
| 2002-08-15 | $16.16 | $31.65 | 152,942 | — | — |
| 2002-08-14 | $16.16 | $31.65 | 133,747 | — | — |
| 2002-08-13 | $15.81 | $30.97 | 157,277 | — | — |
| 2002-08-12 | $16.11 | $31.55 | 158,722 | — | — |
| 2002-08-09 | $16.16 | $31.65 | 244,584 | — | — |
| 2002-08-08 | $16.13 | $31.60 | 226,834 | — | — |
| 2002-08-07 | $16.28 | $31.89 | 205,574 | — | — |
| 2002-08-06 | $15.94 | $31.22 | 199,795 | — | — |
| 2002-08-05 | $15.60 | $30.56 | 207,845 | — | — |
| 2002-08-02 | $15.82 | $30.99 | 200,208 | — | — |
| 2002-08-01 | $16.25 | $31.84 | 262,541 | — | — |
| 2002-07-31 | $16.38 | $32.08 | 571,522 | — | — |
| 2002-07-30 | $16.13 | $31.60 | 728,592 | — | — |
| 2002-07-29 | $16.18 | $31.51 | 647,270 | — | — |
| 2002-07-26 | $15.98 | $31.13 | 661,925 | — | — |
| 2002-07-25 | $14.85 | $28.92 | 517,651 | — | — |
| 2002-07-24 | $14.34 | $27.93 | 846,653 | — | — |
| 2002-07-23 | $14.22 | $27.69 | 1,069,152 | — | — |
| 2002-07-22 | $15.55 | $30.29 | 702,792 | — | — |
| 2002-07-19 | $15.70 | $30.58 | 1,258,421 | — | — |
| 2002-07-18 | $16.18 | $31.51 | 208,051 | — | — |
| 2002-07-17 | $16.35 | $31.84 | 170,074 | — | — |
| 2002-07-16 | $16.40 | $31.94 | 235,915 | — | — |
| 2002-07-15 | $16.04 | $31.23 | 556,248 | — | — |
| 2002-07-12 | $16.27 | $31.68 | 180,600 | — | — |
| 2002-07-11 | $16.50 | $32.13 | 315,998 | — | — |
| 2002-07-10 | $17.14 | $33.37 | 176,678 | — | — |
| 2002-07-09 | $17.22 | $33.53 | 194,429 | — | — |
| 2002-07-08 | $17.09 | $33.28 | 172,344 | — | — |
| 2002-07-05 | $17.27 | $33.64 | 69,970 | — | — |
| 2002-07-03 | $17.10 | $33.31 | 174,821 | — | — |
| 2002-07-02 | $17.29 | $33.66 | 303,202 | — | — |
| 2002-07-01 | $17.64 | $34.34 | 186,173 | — | — |
| 2002-06-28 | $17.89 | $34.83 | 380,189 | — | — |
| 2002-06-27 | $17.71 | $34.49 | 172,138 | — | — |
| 2002-06-26 | $17.56 | $34.02 | 169,042 | — | — |
| 2002-06-25 | $17.36 | $33.63 | 189,682 | — | — |
| 2002-06-24 | $17.39 | $33.68 | 203,923 | — | — |
| 2002-06-21 | $17.31 | $33.52 | 236,947 | — | — |
| 2002-06-20 | $17.03 | $32.99 | 154,800 | — | — |
| 2002-06-19 | $16.84 | $32.61 | 195,461 | — | — |
| 2002-06-18 | $16.93 | $32.80 | 197,525 | — | — |
| 2002-06-17 | $16.93 | $32.79 | 163,675 | — | — |
| 2002-06-14 | $16.76 | $32.46 | 146,544 | — | — |
| 2002-06-13 | $16.55 | $32.05 | 158,102 | — | — |
| 2002-06-12 | $16.67 | $32.28 | 184,109 | — | — |
| 2002-06-11 | $16.47 | $31.91 | 155,419 | — | — |
| 2002-06-10 | $16.29 | $31.55 | 124,666 | — | — |
| 2002-06-07 | $16.36 | $31.69 | 130,651 | — | — |
| 2002-06-06 | $16.43 | $31.82 | 114,346 | — | — |
| 2002-06-05 | $16.58 | $32.12 | 110,424 | — | — |
| 2002-06-04 | $16.62 | $32.19 | 126,110 | — | — |
| 2002-06-03 | $16.55 | $32.05 | 120,744 | — | — |
| 2002-05-31 | $16.62 | $32.19 | 144,686 | — | — |
| 2002-05-30 | $16.75 | $32.45 | 124,046 | — | — |
| 2002-05-29 | $16.76 | $32.29 | 190,507 | — | — |
| 2002-05-28 | $16.62 | $32.01 | 128,794 | — | — |
| 2002-05-24 | $16.47 | $31.73 | 145,512 | — | — |
| 2002-05-23 | $16.49 | $31.77 | 145,512 | — | — |
| 2002-05-22 | $16.28 | $31.36 | 116,822 | — | — |
| 2002-05-21 | $16.25 | $31.31 | 104,232 | — | — |
| 2002-05-20 | $16.25 | $31.31 | 80,909 | — | — |
| 2002-05-17 | $16.22 | $31.25 | 88,752 | — | — |
| 2002-05-16 | $16.25 | $31.31 | 116,410 | — | — |
| 2002-05-15 | $16.42 | $31.64 | 110,218 | — | — |
| 2002-05-14 | $16.21 | $31.22 | 133,541 | — | — |
| 2002-05-13 | $16.08 | $30.98 | 129,206 | — | — |
| 2002-05-10 | $16.01 | $30.85 | 161,611 | — | — |
| 2002-05-09 | $16.18 | $31.17 | 153,562 | — | — |
| 2002-05-08 | $16.11 | $31.03 | 154,387 | — | — |
| 2002-05-07 | $16.25 | $31.30 | 174,408 | — | — |
| 2002-05-06 | $16.36 | $31.51 | 128,174 | — | — |
| 2002-05-03 | $16.51 | $31.81 | 145,925 | — | — |
| 2002-05-02 | $16.59 | $31.97 | 151,085 | — | — |
| 2002-05-01 | $16.38 | $31.55 | 145,718 | — | — |
| 2002-04-30 | $16.35 | $31.50 | 234,264 | — | — |
| 2002-04-29 | $15.90 | $30.63 | 127,968 | — | — |
| 2002-04-26 | $15.92 | $30.49 | 137,462 | — | — |
| 2002-04-25 | $16.01 | $30.66 | 126,523 | — | — |
| 2002-04-24 | $15.70 | $30.07 | 142,829 | — | — |
| 2002-04-23 | $15.70 | $30.06 | 233,645 | — | — |
| 2002-04-22 | $15.85 | $30.36 | 137,875 | — | — |
| 2002-04-19 | $15.84 | $30.33 | 100,310 | — | — |
| 2002-04-18 | $16.00 | $30.65 | 214,037 | — | — |
| 2002-04-17 | $15.72 | $30.11 | 367,598 | — | — |
| 2002-04-16 | $16.37 | $31.34 | 237,566 | — | — |
| 2002-04-15 | $16.47 | $31.55 | 155,213 | — | — |
| 2002-04-12 | $16.79 | $32.15 | 172,757 | — | — |
| 2002-04-11 | $16.50 | $31.60 | 128,174 | — | — |
| 2002-04-10 | $16.53 | $31.66 | 227,453 | — | — |
| 2002-04-09 | $16.37 | $31.34 | 184,315 | — | — |
| 2002-04-08 | $16.10 | $30.84 | 133,541 | — | — |
| 2002-04-05 | $15.99 | $30.62 | 275,338 | — | — |
| 2002-04-04 | $16.09 | $30.81 | 180,394 | — | — |
| 2002-04-03 | $16.08 | $30.79 | 111,250 | — | — |
| 2002-04-02 | $16.09 | $30.81 | 104,232 | — | — |
| 2002-04-01 | $16.05 | $30.73 | 153,974 | — | — |
| 2002-03-28 | $16.09 | $30.81 | 147,576 | — | — |
| 2002-03-27 | $15.96 | $30.57 | 153,562 | — | — |
| 2002-03-26 | $15.94 | $30.35 | 102,374 | — | — |
| 2002-03-25 | $15.79 | $30.07 | 110,218 | — | — |
| 2002-03-22 | $15.76 | $30.01 | 139,320 | — | — |
| 2002-03-21 | $15.64 | $29.79 | 86,688 | — | — |
| 2002-03-20 | $15.60 | $29.70 | 90,197 | — | — |
| 2002-03-19 | $15.75 | $29.98 | 146,750 | — | — |
| 2002-03-18 | $15.72 | $29.94 | 124,253 | — | — |
| 2002-03-15 | $15.53 | $29.57 | 213,211 | — | — |
| 2002-03-14 | $15.48 | $29.47 | 121,157 | — | — |
| 2002-03-13 | $15.50 | $29.51 | 98,453 | — | — |
| 2002-03-12 | $15.48 | $29.47 | 103,613 | — | — |
| 2002-03-11 | $15.50 | $29.51 | 97,834 | — | — |
| 2002-03-08 | $15.53 | $29.57 | 102,787 | — | — |
| 2002-03-07 | $15.46 | $29.43 | 180,806 | — | — |
| 2002-03-06 | $15.55 | $29.61 | 98,866 | — | — |
| 2002-03-05 | $15.60 | $29.70 | 166,771 | — | — |
| 2002-03-04 | $15.47 | $29.46 | 178,742 | — | — |
| 2002-03-01 | $15.21 | $28.97 | 205,987 | — | — |
| 2002-02-28 | $14.97 | $28.51 | 635,712 | — | — |
| 2002-02-27 | $15.33 | $29.19 | 153,355 | — | — |
| 2002-02-26 | $15.46 | $29.25 | 138,494 | — | — |
| 2002-02-25 | $15.43 | $29.21 | 193,397 | — | — |
| 2002-02-22 | $15.37 | $29.10 | 162,850 | — | — |
| 2002-02-21 | $15.16 | $28.70 | 133,747 | — | — |
| 2002-02-20 | $15.38 | $29.11 | 189,475 | — | — |
| 2002-02-19 | $15.35 | $29.05 | 119,918 | — | — |
| 2002-02-15 | $15.43 | $29.21 | 166,152 | — | — |
| 2002-02-14 | $15.27 | $28.90 | 144,067 | — | — |
| 2002-02-13 | $15.48 | $29.30 | 125,698 | — | — |
| 2002-02-12 | $15.45 | $29.24 | 139,526 | — | — |
| 2002-02-11 | $15.44 | $29.22 | 202,066 | — | — |
| 2002-02-08 | $15.32 | $29.01 | 163,469 | — | — |
| 2002-02-07 | $15.00 | $28.38 | 151,085 | — | — |
| 2002-02-06 | $15.01 | $28.41 | 129,413 | — | — |
| 2002-02-05 | $15.01 | $28.41 | 131,477 | — | — |
| 2002-02-04 | $15.07 | $28.52 | 125,904 | — | — |
| 2002-02-01 | $14.85 | $28.11 | 135,605 | — | — |
| 2002-01-31 | $15.00 | $28.38 | 146,750 | — | — |
| 2002-01-30 | $15.19 | $28.76 | 115,584 | — | — |
| 2002-01-29 | $15.02 | $28.25 | 139,733 | — | — |
| 2002-01-28 | $15.00 | $28.21 | 127,142 | — | — |
| 2002-01-25 | $15.09 | $28.39 | 153,149 | — | — |
| 2002-01-24 | $15.29 | $28.75 | 170,074 | — | — |
| 2002-01-23 | $15.33 | $28.85 | 269,146 | — | — |
| 2002-01-22 | $15.29 | $28.75 | 305,678 | — | — |
| 2002-01-18 | $15.04 | $28.30 | 213,005 | — | — |
| 2002-01-17 | $15.02 | $28.26 | 167,597 | — | — |
| 2002-01-16 | $14.76 | $27.77 | 146,338 | — | — |
| 2002-01-15 | $14.87 | $27.97 | 156,864 | — | — |
| 2002-01-14 | $14.78 | $27.80 | 272,035 | — | — |
| 2002-01-11 | $14.49 | $27.25 | 101,342 | — | — |
| 2002-01-10 | $14.46 | $27.21 | 133,747 | — | — |
| 2002-01-09 | $14.44 | $27.16 | 229,517 | — | — |
| 2002-01-08 | $14.44 | $27.16 | 165,946 | — | — |
| 2002-01-07 | $14.34 | $26.97 | 105,058 | — | — |
| 2002-01-04 | $14.39 | $27.07 | 139,526 | — | — |
| 2002-01-03 | $14.32 | $26.93 | 143,448 | — | — |
| 2002-01-02 | $14.19 | $26.69 | 151,291 | — | — |