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
- 1987-03-26 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 | $16.25 | $21.29 | 61,105 | — | — |
| 2002-12-30 | $16.42 | $21.51 | 6,806 | — | — |
| 2002-12-27 | $16.67 | $21.84 | 20,570 | — | — |
| 2002-12-26 | $16.89 | $22.13 | 33,426 | — | — |
| 2002-12-24 | $16.66 | $21.68 | 15,730 | — | — |
| 2002-12-23 | $16.93 | $22.02 | 43,560 | — | — |
| 2002-12-20 | $16.73 | $21.76 | 75,171 | — | — |
| 2002-12-19 | $16.79 | $21.84 | 18,150 | — | — |
| 2002-12-18 | $16.73 | $21.76 | 34,485 | — | — |
| 2002-12-17 | $16.99 | $22.11 | 14,520 | — | — |
| 2002-12-16 | $17.03 | $22.16 | 25,713 | — | — |
| 2002-12-13 | $16.53 | $21.50 | 22,990 | — | — |
| 2002-12-12 | $16.66 | $21.68 | 13,915 | — | — |
| 2002-12-11 | $16.76 | $21.80 | 9,075 | — | — |
| 2002-12-10 | $16.59 | $21.58 | 39,325 | — | — |
| 2002-12-09 | $16.54 | $21.52 | 11,798 | — | — |
| 2002-12-06 | $16.44 | $21.39 | 26,166 | — | — |
| 2002-12-05 | $16.59 | $21.58 | 30,553 | — | — |
| 2002-12-04 | $16.57 | $21.56 | 23,293 | — | — |
| 2002-12-03 | $16.61 | $21.62 | 52,181 | — | — |
| 2002-12-02 | $16.63 | $21.64 | 45,073 | — | — |
| 2002-11-29 | $16.53 | $21.50 | 8,924 | — | — |
| 2002-11-27 | $16.73 | $21.76 | 48,249 | — | — |
| 2002-11-26 | $16.44 | $21.38 | 65,945 | — | — |
| 2002-11-25 | $16.60 | $21.59 | 45,224 | — | — |
| 2002-11-22 | $16.60 | $21.59 | 5,143 | — | — |
| 2002-11-21 | $16.64 | $21.65 | 20,419 | — | — |
| 2002-11-20 | $16.66 | $21.68 | 58,534 | — | — |
| 2002-11-19 | $16.20 | $21.08 | 35,090 | — | — |
| 2002-11-18 | $16.41 | $21.35 | 23,444 | — | — |
| 2002-11-15 | $16.44 | $21.38 | 20,419 | — | — |
| 2002-11-14 | $16.53 | $21.50 | 104,816 | — | — |
| 2002-11-13 | $15.50 | $20.16 | 13,310 | — | — |
| 2002-11-12 | $15.60 | $20.30 | 22,385 | — | — |
| 2002-11-11 | $15.27 | $19.87 | 7,260 | — | — |
| 2002-11-08 | $15.74 | $20.47 | 21,478 | — | — |
| 2002-11-07 | $15.88 | $20.66 | 11,798 | — | — |
| 2002-11-06 | $16.03 | $20.85 | 34,485 | — | — |
| 2002-11-05 | $15.83 | $20.60 | 13,159 | — | — |
| 2002-11-04 | $15.87 | $20.64 | 43,409 | — | — |
| 2002-11-01 | $15.77 | $20.51 | 24,351 | — | — |
| 2002-10-31 | $15.44 | $20.08 | 16,033 | — | — |
| 2002-10-30 | $15.66 | $20.37 | 75,625 | — | — |
| 2002-10-29 | $15.47 | $20.13 | 17,091 | — | — |
| 2002-10-28 | $15.14 | $19.70 | 34,636 | — | — |
| 2002-10-25 | $15.26 | $19.85 | 20,268 | — | — |
| 2002-10-24 | $14.94 | $19.44 | 38,115 | — | — |
| 2002-10-23 | $15.27 | $19.87 | 25,561 | — | — |
| 2002-10-22 | $14.94 | $19.44 | 17,999 | — | — |
| 2002-10-21 | $15.19 | $19.77 | 50,064 | — | — |
| 2002-10-18 | $15.21 | $19.78 | 26,318 | — | — |
| 2002-10-17 | $15.19 | $19.77 | 21,175 | — | — |
| 2002-10-16 | $14.62 | $19.03 | 50,215 | — | — |
| 2002-10-15 | $14.81 | $19.27 | 113,135 | — | — |
| 2002-10-14 | $13.49 | $17.55 | 25,864 | — | — |
| 2002-10-11 | $13.58 | $17.67 | 22,234 | — | — |
| 2002-10-10 | $13.22 | $17.20 | 44,770 | — | — |
| 2002-10-09 | $13.12 | $17.07 | 48,854 | — | — |
| 2002-10-08 | $14.07 | $18.30 | 16,638 | — | — |
| 2002-10-07 | $13.66 | $17.77 | 49,005 | — | — |
| 2002-10-04 | $14.41 | $18.75 | 28,284 | — | — |
| 2002-10-03 | $14.35 | $18.67 | 21,024 | — | — |
| 2002-10-02 | $14.41 | $18.75 | 57,021 | — | — |
| 2002-10-01 | $14.74 | $19.18 | 76,533 | — | — |
| 2002-09-30 | $14.55 | $18.92 | 59,139 | — | — |
| 2002-09-27 | $14.39 | $18.73 | 30,250 | — | — |
| 2002-09-26 | $14.64 | $19.05 | 11,798 | — | — |
| 2002-09-25 | $14.35 | $18.54 | 28,284 | — | — |
| 2002-09-24 | $13.72 | $17.72 | 19,209 | — | — |
| 2002-09-23 | $13.75 | $17.77 | 14,520 | — | — |
| 2002-09-20 | $14.07 | $18.18 | 95,288 | — | — |
| 2002-09-19 | $14.23 | $18.38 | 34,031 | — | — |
| 2002-09-18 | $14.12 | $18.24 | 25,561 | — | — |
| 2002-09-17 | $14.31 | $18.49 | 28,435 | — | — |
| 2002-09-16 | $14.55 | $18.79 | 37,661 | — | — |
| 2002-09-13 | $14.55 | $18.79 | 30,704 | — | — |
| 2002-09-12 | $14.41 | $18.62 | 19,360 | — | — |
| 2002-09-11 | $14.72 | $19.02 | 14,823 | — | — |
| 2002-09-10 | $14.53 | $18.78 | 53,996 | — | — |
| 2002-09-09 | $14.82 | $19.15 | 10,285 | — | — |
| 2002-09-06 | $14.88 | $19.22 | 38,569 | — | — |
| 2002-09-05 | $14.96 | $19.32 | 19,511 | — | — |
| 2002-09-04 | $15.23 | $19.67 | 18,604 | — | — |
| 2002-09-03 | $14.94 | $19.30 | 30,250 | — | — |
| 2002-08-30 | $15.44 | $19.95 | 44,316 | — | — |
| 2002-08-29 | $15.66 | $20.23 | 4,084 | — | — |
| 2002-08-28 | $15.34 | $19.82 | 20,570 | — | — |
| 2002-08-27 | $15.49 | $20.01 | 35,998 | — | — |
| 2002-08-26 | $15.50 | $20.02 | 20,268 | — | — |
| 2002-08-23 | $15.40 | $19.90 | 18,453 | — | — |
| 2002-08-22 | $15.80 | $20.42 | 9,226 | — | — |
| 2002-08-21 | $15.79 | $20.40 | 22,536 | — | — |
| 2002-08-20 | $15.75 | $20.35 | 11,646 | — | — |
| 2002-08-19 | $15.87 | $20.50 | 28,133 | — | — |
| 2002-08-16 | $15.83 | $20.46 | 6,050 | — | — |
| 2002-08-15 | $15.73 | $20.32 | 7,260 | — | — |
| 2002-08-14 | $15.70 | $20.29 | 26,015 | — | — |
| 2002-08-13 | $15.47 | $19.99 | 27,376 | — | — |
| 2002-08-12 | $15.80 | $20.42 | 15,276 | — | — |
| 2002-08-09 | $16.16 | $20.88 | 20,570 | — | — |
| 2002-08-08 | $16.07 | $20.76 | 22,839 | — | — |
| 2002-08-07 | $15.86 | $20.49 | 11,949 | — | — |
| 2002-08-06 | $15.86 | $20.49 | 21,629 | — | — |
| 2002-08-05 | $15.47 | $19.99 | 34,788 | — | — |
| 2002-08-02 | $16.13 | $20.84 | 14,671 | — | — |
| 2002-08-01 | $16.19 | $20.92 | 12,403 | — | — |
| 2002-07-31 | $15.93 | $20.59 | 42,653 | — | — |
| 2002-07-30 | $16.13 | $20.84 | 79,709 | — | — |
| 2002-07-29 | $16.53 | $21.35 | 97,556 | — | — |
| 2002-07-26 | $15.77 | $20.37 | 4,235 | — | — |
| 2002-07-25 | $15.48 | $20.00 | 26,620 | — | — |
| 2002-07-24 | $15.37 | $19.86 | 61,105 | — | — |
| 2002-07-23 | $14.70 | $19.00 | 58,988 | — | — |
| 2002-07-22 | $14.48 | $18.71 | 70,029 | — | — |
| 2002-07-19 | $14.88 | $19.22 | 25,713 | — | — |
| 2002-07-18 | $15.31 | $19.77 | 28,889 | — | — |
| 2002-07-17 | $16.10 | $20.80 | 28,284 | — | — |
| 2002-07-16 | $16.07 | $20.76 | 24,049 | — | — |
| 2002-07-15 | $16.14 | $20.85 | 48,400 | — | — |
| 2002-07-12 | $16.36 | $21.14 | 27,679 | — | — |
| 2002-07-11 | $16.39 | $21.18 | 14,671 | — | — |
| 2002-07-10 | $16.27 | $21.02 | 51,728 | — | — |
| 2002-07-09 | $16.69 | $21.56 | 30,250 | — | — |
| 2002-07-08 | $16.40 | $21.19 | 25,259 | — | — |
| 2002-07-05 | $16.38 | $21.17 | 13,310 | — | — |
| 2002-07-03 | $16.36 | $21.14 | 38,115 | — | — |
| 2002-07-02 | $16.20 | $20.94 | 31,309 | — | — |
| 2002-07-01 | $16.13 | $20.84 | 58,231 | — | — |
| 2002-06-28 | $16.77 | $21.66 | 276,485 | — | — |
| 2002-06-27 | $16.19 | $20.91 | 67,004 | — | — |
| 2002-06-26 | $16.13 | $20.84 | 68,063 | — | — |
| 2002-06-25 | $16.17 | $20.76 | 57,778 | — | — |
| 2002-06-24 | $16.17 | $20.76 | 56,265 | — | — |
| 2002-06-21 | $15.97 | $20.50 | 29,343 | — | — |
| 2002-06-20 | $15.93 | $20.46 | 39,023 | — | — |
| 2002-06-19 | $16.08 | $20.65 | 106,329 | — | — |
| 2002-06-18 | $16.03 | $20.59 | 50,064 | — | — |
| 2002-06-17 | $16.07 | $20.63 | 46,888 | — | — |
| 2002-06-14 | $15.83 | $20.33 | 41,896 | — | — |
| 2002-06-13 | $15.46 | $19.85 | 32,519 | — | — |
| 2002-06-12 | $15.64 | $20.08 | 26,015 | — | — |
| 2002-06-11 | $15.38 | $19.75 | 22,083 | — | — |
| 2002-06-10 | $15.46 | $19.86 | 48,249 | — | — |
| 2002-06-07 | $15.31 | $19.65 | 14,974 | — | — |
| 2002-06-06 | $15.01 | $19.27 | 35,241 | — | — |
| 2002-06-05 | $15.59 | $20.02 | 55,660 | — | — |
| 2002-06-04 | $15.74 | $20.21 | 101,489 | — | — |
| 2002-06-03 | $15.64 | $20.08 | 37,056 | — | — |
| 2002-05-31 | $15.94 | $20.47 | 85,910 | — | — |
| 2002-05-30 | $15.71 | $20.17 | 49,913 | — | — |
| 2002-05-29 | $15.83 | $20.33 | 30,401 | — | — |
| 2002-05-28 | $15.67 | $20.12 | 17,848 | — | — |
| 2002-05-24 | $15.54 | $19.95 | 12,705 | — | — |
| 2002-05-23 | $15.86 | $20.37 | 50,064 | — | — |
| 2002-05-22 | $15.53 | $19.94 | 18,150 | — | — |
| 2002-05-21 | $15.53 | $19.94 | 35,393 | — | — |
| 2002-05-20 | $15.83 | $20.33 | 38,720 | — | — |
| 2002-05-17 | $16.00 | $20.54 | 70,180 | — | — |
| 2002-05-16 | $15.97 | $20.50 | 98,010 | — | — |
| 2002-05-15 | $15.37 | $19.74 | 145,351 | — | — |
| 2002-05-14 | $14.55 | $18.68 | 131,134 | — | — |
| 2002-05-13 | $14.54 | $18.67 | 128,411 | — | — |
| 2002-05-10 | $13.90 | $17.85 | 39,174 | — | — |
| 2002-05-09 | $14.02 | $18.01 | 28,133 | — | — |
| 2002-05-08 | $14.08 | $18.08 | 47,795 | — | — |
| 2002-05-07 | $13.85 | $17.79 | 36,603 | — | — |
| 2002-05-06 | $13.82 | $17.74 | 32,519 | — | — |
| 2002-05-03 | $13.75 | $17.66 | 33,578 | — | — |
| 2002-05-02 | $14.10 | $18.11 | 34,183 | — | — |
| 2002-05-01 | $14.48 | $18.59 | 16,940 | — | — |
| 2002-04-30 | $14.41 | $18.51 | 44,468 | — | — |
| 2002-04-29 | $13.77 | $17.68 | 14,218 | — | — |
| 2002-04-26 | $13.70 | $17.59 | 36,754 | — | — |
| 2002-04-25 | $14.18 | $18.21 | 12,705 | — | — |
| 2002-04-24 | $14.21 | $18.24 | 5,445 | — | — |
| 2002-04-23 | $14.21 | $18.24 | 12,705 | — | — |
| 2002-04-22 | $14.33 | $18.41 | 8,773 | — | — |
| 2002-04-19 | $14.49 | $18.60 | 42,048 | — | — |
| 2002-04-18 | $14.88 | $19.11 | 43,863 | — | — |
| 2002-04-17 | $15.03 | $19.30 | 208,574 | — | — |
| 2002-04-16 | $15.11 | $19.41 | 88,633 | — | — |
| 2002-04-15 | $15.04 | $19.31 | 75,776 | — | — |
| 2002-04-12 | $14.18 | $18.21 | 59,744 | — | — |
| 2002-04-11 | $13.55 | $17.40 | 24,805 | — | — |
| 2002-04-10 | $14.15 | $18.17 | 18,453 | — | — |
| 2002-04-09 | $14.00 | $17.98 | 13,159 | — | — |
| 2002-04-08 | $14.22 | $18.26 | 10,739 | — | — |
| 2002-04-05 | $13.75 | $17.66 | 31,309 | — | — |
| 2002-04-04 | $13.64 | $17.51 | 31,158 | — | — |
| 2002-04-03 | $13.26 | $17.02 | 17,696 | — | — |
| 2002-04-02 | $13.33 | $17.12 | 18,301 | — | — |
| 2002-04-01 | $13.88 | $17.82 | 29,645 | — | — |
| 2002-03-28 | $14.02 | $18.00 | 21,024 | — | — |
| 2002-03-27 | $14.38 | $18.46 | 17,091 | — | — |
| 2002-03-26 | $14.03 | $17.88 | 37,102 | — | — |
| 2002-03-25 | $13.83 | $17.62 | 51,077 | — | — |
| 2002-03-22 | $13.95 | $17.77 | 54,072 | — | — |
| 2002-03-21 | $13.82 | $17.61 | 51,909 | — | — |
| 2002-03-20 | $13.52 | $17.23 | 5,324 | — | — |
| 2002-03-19 | $13.64 | $17.38 | 9,983 | — | — |
| 2002-03-18 | $13.76 | $17.54 | 18,135 | — | — |
| 2002-03-15 | $13.59 | $17.31 | 47,084 | — | — |
| 2002-03-14 | $13.37 | $17.04 | 7,154 | — | — |
| 2002-03-13 | $13.19 | $16.81 | 5,823 | — | — |
| 2002-03-12 | $13.25 | $16.88 | 8,319 | — | — |
| 2002-03-11 | $13.36 | $17.02 | 54,405 | — | — |
| 2002-03-08 | $13.34 | $17.00 | 3,161 | — | — |
| 2002-03-07 | $13.32 | $16.97 | 10,981 | — | — |
| 2002-03-06 | $13.34 | $17.00 | 9,650 | — | — |
| 2002-03-05 | $13.21 | $16.83 | 14,308 | — | — |
| 2002-03-04 | $13.25 | $16.89 | 18,468 | — | — |
| 2002-03-01 | $13.22 | $16.85 | 27,286 | — | — |
| 2002-02-28 | $13.13 | $16.73 | 17,137 | — | — |
| 2002-02-27 | $13.22 | $16.85 | 18,468 | — | — |
| 2002-02-26 | $13.29 | $16.93 | 6,156 | — | — |
| 2002-02-25 | $13.34 | $17.00 | 12,811 | — | — |
| 2002-02-22 | $13.31 | $16.96 | 12,811 | — | — |
| 2002-02-21 | $13.04 | $16.62 | 13,144 | — | — |
| 2002-02-20 | $13.49 | $17.19 | 33,774 | — | — |
| 2002-02-19 | $13.25 | $16.88 | 33,441 | — | — |
| 2002-02-15 | $13.10 | $16.69 | 35,105 | — | — |
| 2002-02-14 | $12.98 | $16.54 | 26,953 | — | — |
| 2002-02-13 | $13.22 | $16.85 | 5,490 | — | — |
| 2002-02-12 | $13.23 | $16.85 | 10,814 | — | — |
| 2002-02-11 | $13.20 | $16.82 | 18,800 | — | — |
| 2002-02-08 | $12.98 | $16.54 | 33,941 | — | — |
| 2002-02-07 | $12.35 | $15.74 | 4,825 | — | — |
| 2002-02-06 | $12.32 | $15.70 | 22,461 | — | — |
| 2002-02-05 | $12.56 | $16.00 | 43,590 | — | — |
| 2002-02-04 | $12.00 | $15.29 | 41,927 | — | — |
| 2002-02-01 | $12.62 | $16.08 | 73,371 | — | — |
| 2002-01-31 | $12.56 | $16.00 | 37,767 | — | — |
| 2002-01-30 | $13.21 | $16.82 | 60,893 | — | — |
| 2002-01-29 | $12.20 | $15.55 | 62,723 | — | — |
| 2002-01-28 | $12.20 | $15.55 | 45,920 | — | — |
| 2002-01-25 | $11.96 | $15.24 | 27,452 | — | — |
| 2002-01-24 | $11.95 | $15.22 | 6,322 | — | — |
| 2002-01-23 | $12.14 | $15.47 | 14,807 | — | — |
| 2002-01-22 | $11.90 | $15.16 | 13,310 | — | — |
| 2002-01-18 | $11.93 | $15.20 | 14,475 | — | — |
| 2002-01-17 | $12.43 | $15.84 | 18,135 | — | — |
| 2002-01-16 | $12.05 | $15.35 | 51,244 | — | — |
| 2002-01-15 | $12.59 | $16.04 | 46,419 | — | — |
| 2002-01-14 | $11.24 | $14.32 | 3,494 | — | — |
| 2002-01-11 | $11.25 | $14.33 | 3,161 | — | — |
| 2002-01-10 | $11.39 | $14.51 | 13,976 | — | — |
| 2002-01-09 | $11.33 | $14.43 | 10,981 | — | — |
| 2002-01-08 | $11.42 | $14.55 | 2,995 | — | — |
| 2002-01-07 | $11.30 | $14.40 | 6,489 | — | — |
| 2002-01-04 | $11.42 | $14.55 | 5,657 | — | — |
| 2002-01-03 | $11.42 | $14.55 | 23,625 | — | — |
| 2002-01-02 | $11.02 | $14.04 | 15,140 | — | — |