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
- 1993-11-16 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 | $18.50 | $22.22 | 22,800 | — | — |
| 2002-12-30 | $18.61 | $22.35 | 16,200 | — | — |
| 2002-12-27 | $18.60 | $22.34 | 8,400 | — | — |
| 2002-12-26 | $19.33 | $23.22 | 2,400 | — | — |
| 2002-12-24 | $19.34 | $23.24 | 10,400 | — | — |
| 2002-12-23 | $19.63 | $23.45 | 11,000 | — | — |
| 2002-12-20 | $19.25 | $23.01 | 29,000 | — | — |
| 2002-12-19 | $18.88 | $22.56 | 4,200 | — | — |
| 2002-12-18 | $18.71 | $22.35 | 1,600 | — | — |
| 2002-12-17 | $18.81 | $22.47 | 1,600 | — | — |
| 2002-12-16 | $19.13 | $22.86 | 4,200 | — | — |
| 2002-12-13 | $18.63 | $22.26 | 3,200 | — | — |
| 2002-12-12 | $18.77 | $22.43 | 6,800 | — | — |
| 2002-12-11 | $19.17 | $22.91 | 3,400 | — | — |
| 2002-12-10 | $18.68 | $22.33 | 4,000 | — | — |
| 2002-12-09 | $18.63 | $22.26 | 6,400 | — | — |
| 2002-12-06 | $19.12 | $22.85 | 1,200 | — | — |
| 2002-12-05 | $18.63 | $22.26 | 6,200 | — | — |
| 2002-12-04 | $19.00 | $22.71 | 3,600 | — | — |
| 2002-12-03 | $19.18 | $22.92 | 6,200 | — | — |
| 2002-12-02 | $19.48 | $23.27 | 5,000 | — | — |
| 2002-11-29 | $19.50 | $23.30 | 5,400 | — | — |
| 2002-11-27 | $19.48 | $23.27 | 11,800 | — | — |
| 2002-11-26 | $19.47 | $23.27 | 8,200 | — | — |
| 2002-11-25 | $19.49 | $23.29 | 3,200 | — | — |
| 2002-11-22 | $19.48 | $23.27 | 5,200 | — | — |
| 2002-11-21 | $19.47 | $23.26 | 7,000 | — | — |
| 2002-11-20 | $19.48 | $23.27 | 5,400 | — | — |
| 2002-11-19 | $19.28 | $23.04 | 3,800 | — | — |
| 2002-11-18 | $19.28 | $23.04 | 4,400 | — | — |
| 2002-11-15 | $19.38 | $23.16 | 7,200 | — | — |
| 2002-11-14 | $19.50 | $23.30 | 17,400 | — | — |
| 2002-11-13 | $19.26 | $23.02 | 3,600 | — | — |
| 2002-11-12 | $19.45 | $23.24 | 12,200 | — | — |
| 2002-11-11 | $19.26 | $23.02 | 36,600 | — | — |
| 2002-11-08 | $19.28 | $23.04 | 5,200 | — | — |
| 2002-11-07 | $19.33 | $23.11 | 21,400 | — | — |
| 2002-11-06 | $19.56 | $23.37 | 11,600 | — | — |
| 2002-11-05 | $19.42 | $23.21 | 22,400 | — | — |
| 2002-11-04 | $19.80 | $23.66 | 27,000 | — | — |
| 2002-11-01 | $19.83 | $23.69 | 39,000 | — | — |
| 2002-10-31 | $19.25 | $23.01 | 10,000 | — | — |
| 2002-10-30 | $19.50 | $23.30 | 15,600 | — | — |
| 2002-10-29 | $19.38 | $23.16 | 27,000 | — | — |
| 2002-10-28 | $19.26 | $23.02 | 18,800 | — | — |
| 2002-10-25 | $19.50 | $23.30 | 4,600 | — | — |
| 2002-10-24 | $19.40 | $23.19 | 3,400 | — | — |
| 2002-10-23 | $19.90 | $23.78 | 18,200 | — | — |
| 2002-10-22 | $19.67 | $23.51 | 1,800 | — | — |
| 2002-10-21 | $19.75 | $23.60 | 3,800 | — | — |
| 2002-10-18 | $19.75 | $23.60 | 18,600 | — | — |
| 2002-10-17 | $19.59 | $23.41 | 27,800 | — | — |
| 2002-10-16 | $19.78 | $23.63 | 5,000 | — | — |
| 2002-10-15 | $19.89 | $23.76 | 3,000 | — | — |
| 2002-10-14 | $19.29 | $23.05 | 3,600 | — | — |
| 2002-10-11 | $19.50 | $23.30 | 4,400 | — | — |
| 2002-10-10 | $19.40 | $23.18 | 2,800 | — | — |
| 2002-10-09 | $19.33 | $23.11 | 6,000 | — | — |
| 2002-10-08 | $19.70 | $23.54 | 5,600 | — | — |
| 2002-10-07 | $19.66 | $23.50 | 11,000 | — | — |
| 2002-10-04 | $19.08 | $22.81 | 2,800 | — | — |
| 2002-10-03 | $19.36 | $23.13 | 4,800 | — | — |
| 2002-10-02 | $19.10 | $22.83 | 19,200 | — | — |
| 2002-10-01 | $19.63 | $23.45 | 7,000 | — | — |
| 2002-09-30 | $19.09 | $22.81 | 5,800 | — | — |
| 2002-09-27 | $19.28 | $23.04 | 5,000 | — | — |
| 2002-09-26 | $19.74 | $23.59 | 9,600 | — | — |
| 2002-09-25 | $19.33 | $23.11 | 11,400 | — | — |
| 2002-09-24 | $18.53 | $22.02 | 8,000 | — | — |
| 2002-09-23 | $18.25 | $21.69 | 24,000 | — | — |
| 2002-09-20 | $18.59 | $22.10 | 41,800 | — | — |
| 2002-09-19 | $18.48 | $21.96 | 13,600 | — | — |
| 2002-09-18 | $18.48 | $21.96 | 12,000 | — | — |
| 2002-09-17 | $18.50 | $21.99 | 13,000 | — | — |
| 2002-09-16 | $18.42 | $21.90 | 7,000 | — | — |
| 2002-09-13 | $18.41 | $21.88 | 14,600 | — | — |
| 2002-09-12 | $18.35 | $21.81 | 33,200 | — | — |
| 2002-09-11 | $18.42 | $21.90 | 11,600 | — | — |
| 2002-09-10 | $19.25 | $22.88 | 4,400 | — | — |
| 2002-09-09 | $19.42 | $23.09 | 33,400 | — | — |
| 2002-09-06 | $19.88 | $23.63 | 17,200 | — | — |
| 2002-09-05 | $20.25 | $24.08 | 10,400 | — | — |
| 2002-09-04 | $20.58 | $24.46 | 14,800 | — | — |
| 2002-09-03 | $20.50 | $24.37 | 7,000 | — | — |
| 2002-08-30 | $20.50 | $24.37 | 5,000 | — | — |
| 2002-08-29 | $20.50 | $24.37 | 3,600 | — | — |
| 2002-08-28 | $20.50 | $24.37 | 7,600 | — | — |
| 2002-08-27 | $20.50 | $24.37 | 5,800 | — | — |
| 2002-08-26 | $20.93 | $24.88 | 6,000 | — | — |
| 2002-08-23 | $20.73 | $24.64 | 6,600 | — | — |
| 2002-08-22 | $20.93 | $24.88 | 19,800 | — | — |
| 2002-08-21 | $20.95 | $24.90 | 23,400 | — | — |
| 2002-08-20 | $20.54 | $24.41 | 11,800 | — | — |
| 2002-08-19 | $20.80 | $24.72 | 27,600 | — | — |
| 2002-08-16 | $20.81 | $24.73 | 6,600 | — | — |
| 2002-08-15 | $20.95 | $24.90 | 17,400 | — | — |
| 2002-08-14 | $20.95 | $24.90 | 17,000 | — | — |
| 2002-08-13 | $20.80 | $24.72 | 8,200 | — | — |
| 2002-08-12 | $21.25 | $25.26 | 5,600 | — | — |
| 2002-08-09 | $20.58 | $24.47 | 37,000 | — | — |
| 2002-08-08 | $20.41 | $24.25 | 26,400 | — | — |
| 2002-08-07 | $20.17 | $23.98 | 50,800 | — | — |
| 2002-08-06 | $20.38 | $24.22 | 15,200 | — | — |
| 2002-08-05 | $20.23 | $24.04 | 1,800 | — | — |
| 2002-08-02 | $19.88 | $23.63 | 7,400 | — | — |
| 2002-08-01 | $20.92 | $24.86 | 6,200 | — | — |
| 2002-07-31 | $20.49 | $24.36 | 16,200 | — | — |
| 2002-07-30 | $21.28 | $25.29 | 15,600 | — | — |
| 2002-07-29 | $21.13 | $25.11 | 33,000 | — | — |
| 2002-07-26 | $19.40 | $23.06 | 10,600 | — | — |
| 2002-07-25 | $19.28 | $22.91 | 14,400 | — | — |
| 2002-07-24 | $19.50 | $23.18 | 34,800 | — | — |
| 2002-07-23 | $18.29 | $21.74 | 13,000 | — | — |
| 2002-07-22 | $18.78 | $22.32 | 87,800 | — | — |
| 2002-07-19 | $19.10 | $22.70 | 80,000 | — | — |
| 2002-07-18 | $19.19 | $22.81 | 20,000 | — | — |
| 2002-07-17 | $19.57 | $23.26 | 8,400 | — | — |
| 2002-07-16 | $19.50 | $23.18 | 9,200 | — | — |
| 2002-07-15 | $19.32 | $22.96 | 25,400 | — | — |
| 2002-07-12 | $19.33 | $22.97 | 41,600 | — | — |
| 2002-07-11 | $19.38 | $23.03 | 20,000 | — | — |
| 2002-07-10 | $18.98 | $22.55 | 17,600 | — | — |
| 2002-07-09 | $18.43 | $21.91 | 16,000 | — | — |
| 2002-07-08 | $18.29 | $21.74 | 24,600 | — | — |
| 2002-07-05 | $17.45 | $20.74 | 1,800 | — | — |
| 2002-07-03 | $17.74 | $21.09 | 3,200 | — | — |
| 2002-07-02 | $17.72 | $21.06 | 19,400 | — | — |
| 2002-07-01 | $18.08 | $21.49 | 30,000 | — | — |
| 2002-06-28 | $18.37 | $21.84 | 55,200 | — | — |
| 2002-06-27 | $17.38 | $20.65 | 5,400 | — | — |
| 2002-06-26 | $17.38 | $20.65 | 8,800 | — | — |
| 2002-06-25 | $17.25 | $20.39 | 22,000 | — | — |
| 2002-06-24 | $17.21 | $20.34 | 12,000 | — | — |
| 2002-06-21 | $16.95 | $20.03 | 26,667 | — | — |
| 2002-06-20 | $16.74 | $19.79 | 3,733 | — | — |
| 2002-06-19 | $16.50 | $19.50 | 13,867 | — | — |
| 2002-06-18 | $16.91 | $19.98 | 10,933 | — | — |
| 2002-06-17 | $16.67 | $19.69 | 19,467 | — | — |
| 2002-06-14 | $16.50 | $19.50 | 8,267 | — | — |
| 2002-06-13 | $17.12 | $20.23 | 36,800 | — | — |
| 2002-06-12 | $16.86 | $19.93 | 30,133 | — | — |
| 2002-06-11 | $16.28 | $19.24 | 7,467 | — | — |
| 2002-06-10 | $16.42 | $19.40 | 8,000 | — | — |
| 2002-06-07 | $16.67 | $19.69 | 19,200 | — | — |
| 2002-06-06 | $16.50 | $19.50 | 40,000 | — | — |
| 2002-06-05 | $16.51 | $19.51 | 7,467 | — | — |
| 2002-06-04 | $16.55 | $19.55 | 9,600 | — | — |
| 2002-06-03 | $16.51 | $19.51 | 42,400 | — | — |
| 2002-05-31 | $16.51 | $19.51 | 16,000 | — | — |
| 2002-05-30 | $16.58 | $19.59 | 34,667 | — | — |
| 2002-05-29 | $16.51 | $19.51 | 83,467 | — | — |
| 2002-05-28 | $16.65 | $19.68 | 28,000 | — | — |
| 2002-05-24 | $16.50 | $19.50 | 20,800 | — | — |
| 2002-05-23 | $16.74 | $19.78 | 6,667 | — | — |
| 2002-05-22 | $16.67 | $19.69 | 18,933 | — | — |
| 2002-05-21 | $16.64 | $19.66 | 2,400 | — | — |
| 2002-05-20 | $16.80 | $19.85 | 3,200 | — | — |
| 2002-05-17 | $16.88 | $19.94 | 7,733 | — | — |
| 2002-05-16 | $16.54 | $19.55 | 6,133 | — | — |
| 2002-05-15 | $16.88 | $19.94 | 292,000 | — | — |
| 2002-05-14 | $16.88 | $19.94 | 17,600 | — | — |
| 2002-05-13 | $16.44 | $19.42 | 26,667 | — | — |
| 2002-05-10 | $16.26 | $19.22 | 32,533 | — | — |
| 2002-05-09 | $16.23 | $19.18 | 24,000 | — | — |
| 2002-05-08 | $16.31 | $19.28 | 8,267 | — | — |
| 2002-05-07 | $16.09 | $19.01 | 17,333 | — | — |
| 2002-05-06 | $16.17 | $19.10 | 2,133 | — | — |
| 2002-05-03 | $16.13 | $19.06 | 8,800 | — | — |
| 2002-05-02 | $15.98 | $18.89 | 30,133 | — | — |
| 2002-05-01 | $15.79 | $18.66 | 14,667 | — | — |
| 2002-04-30 | $15.74 | $18.60 | 22,133 | — | — |
| 2002-04-29 | $15.17 | $17.93 | 1,867 | — | — |
| 2002-04-26 | $15.04 | $17.77 | 10,667 | — | — |
| 2002-04-25 | $15.28 | $18.06 | 6,667 | — | — |
| 2002-04-24 | $14.89 | $17.60 | 7,200 | — | — |
| 2002-04-23 | $14.99 | $17.71 | 4,000 | — | — |
| 2002-04-22 | $15.09 | $17.84 | 14,400 | — | — |
| 2002-04-19 | $15.28 | $18.06 | 267 | — | — |
| 2002-04-18 | $15.23 | $18.00 | 2,133 | — | — |
| 2002-04-17 | $15.28 | $18.05 | 5,867 | — | — |
| 2002-04-16 | $15.45 | $18.26 | 15,733 | — | — |
| 2002-04-15 | $14.63 | $17.28 | 13,333 | — | — |
| 2002-04-12 | $15.17 | $17.93 | 18,933 | — | — |
| 2002-04-11 | $14.53 | $17.17 | 4,000 | — | — |
| 2002-04-10 | $14.63 | $17.28 | 8,800 | — | — |
| 2002-04-09 | $14.63 | $17.28 | 3,733 | — | — |
| 2002-04-08 | $14.75 | $17.43 | 9,600 | — | — |
| 2002-04-05 | $14.73 | $17.40 | 3,200 | — | — |
| 2002-04-04 | $14.72 | $17.39 | 62,133 | — | — |
| 2002-04-03 | $14.74 | $17.42 | 16,800 | — | — |
| 2002-04-02 | $14.91 | $17.62 | 800 | — | — |
| 2002-04-01 | $14.91 | $17.62 | 9,867 | — | — |
| 2002-03-28 | $15.07 | $17.81 | 4,533 | — | — |
| 2002-03-27 | $15.04 | $17.77 | 15,467 | — | — |
| 2002-03-26 | $14.93 | $17.64 | 0 | — | — |
| 2002-03-25 | $15.00 | $17.64 | 16,267 | — | — |
| 2002-03-22 | $15.37 | $18.07 | 2,667 | — | — |
| 2002-03-21 | $15.38 | $18.08 | 12,533 | — | — |
| 2002-03-20 | $15.16 | $17.82 | 15,467 | — | — |
| 2002-03-19 | $15.15 | $17.81 | 7,733 | — | — |
| 2002-03-18 | $15.11 | $17.77 | 5,067 | — | — |
| 2002-03-15 | $15.00 | $17.64 | 28,000 | — | — |
| 2002-03-14 | $15.08 | $17.73 | 16,000 | — | — |
| 2002-03-13 | $14.93 | $17.55 | 3,467 | — | — |
| 2002-03-12 | $14.80 | $17.40 | 3,467 | — | — |
| 2002-03-11 | $14.89 | $17.51 | 19,733 | — | — |
| 2002-03-08 | $15.06 | $17.70 | 21,333 | — | — |
| 2002-03-07 | $14.91 | $17.53 | 1,867 | — | — |
| 2002-03-06 | $15.00 | $17.64 | 21,600 | — | — |
| 2002-03-05 | $14.80 | $17.40 | 14,133 | — | — |
| 2002-03-04 | $14.81 | $17.42 | 64,000 | — | — |
| 2002-03-01 | $14.93 | $17.55 | 8,000 | — | — |
| 2002-02-28 | $14.69 | $17.28 | 11,200 | — | — |
| 2002-02-27 | $14.79 | $17.40 | 0 | — | — |
| 2002-02-26 | $14.79 | $17.40 | 2,133 | — | — |
| 2002-02-25 | $14.63 | $17.21 | 7,467 | — | — |
| 2002-02-22 | $15.00 | $17.64 | 125,867 | — | — |
| 2002-02-21 | $14.81 | $17.42 | 1,333 | — | — |
| 2002-02-20 | $14.91 | $17.53 | 29,600 | — | — |
| 2002-02-19 | $14.81 | $17.42 | 12,267 | — | — |
| 2002-02-15 | $14.82 | $17.42 | 9,067 | — | — |
| 2002-02-14 | $14.87 | $17.48 | 137,067 | — | — |
| 2002-02-13 | $14.80 | $17.40 | 36,267 | — | — |
| 2002-02-12 | $14.91 | $17.53 | 267 | — | — |
| 2002-02-11 | $14.89 | $17.51 | 6,400 | — | — |
| 2002-02-08 | $14.89 | $17.51 | 2,933 | — | — |
| 2002-02-07 | $14.81 | $17.42 | 2,133 | — | — |
| 2002-02-06 | $14.72 | $17.31 | 1,067 | — | — |
| 2002-02-05 | $14.91 | $17.53 | 22,133 | — | — |
| 2002-02-04 | $14.81 | $17.41 | 6,667 | — | — |
| 2002-02-01 | $14.82 | $17.43 | 4,267 | — | — |
| 2002-01-31 | $15.00 | $17.64 | 31,200 | — | — |
| 2002-01-30 | $14.87 | $17.48 | 13,600 | — | — |
| 2002-01-29 | $14.82 | $17.43 | 7,200 | — | — |
| 2002-01-28 | $14.88 | $17.50 | 533 | — | — |
| 2002-01-25 | $14.81 | $17.42 | 208,000 | — | — |
| 2002-01-24 | $14.76 | $17.36 | 33,333 | — | — |
| 2002-01-23 | $14.79 | $17.40 | 2,667 | — | — |
| 2002-01-22 | $14.69 | $17.28 | 14,133 | — | — |
| 2002-01-18 | $14.69 | $17.28 | 87,467 | — | — |
| 2002-01-17 | $14.63 | $17.20 | 55,200 | — | — |
| 2002-01-16 | $14.40 | $16.93 | 17,333 | — | — |
| 2002-01-15 | $14.51 | $17.06 | 1,067 | — | — |
| 2002-01-14 | $14.42 | $16.95 | 13,600 | — | — |
| 2002-01-11 | $14.72 | $17.31 | 4,267 | — | — |
| 2002-01-10 | $14.63 | $17.20 | 9,867 | — | — |
| 2002-01-09 | $14.79 | $17.40 | 1,067 | — | — |
| 2002-01-08 | $14.77 | $17.37 | 6,400 | — | — |
| 2002-01-07 | $14.73 | $17.32 | 25,600 | — | — |
| 2002-01-04 | $14.55 | $17.11 | 29,867 | — | — |
| 2002-01-03 | $14.72 | $17.31 | 1,867 | — | — |
| 2002-01-02 | $14.60 | $17.17 | 15,733 | — | — |