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
- 1996-06-28 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 | $17.65 | $17.73 | 4,050 | — | — |
| 2002-12-30 | $17.59 | $17.66 | 8,700 | — | — |
| 2002-12-27 | $17.64 | $17.71 | 900 | — | — |
| 2002-12-26 | $17.83 | $17.91 | 1,050 | — | — |
| 2002-12-24 | $17.73 | $17.81 | 900 | — | — |
| 2002-12-23 | $17.79 | $17.87 | 4,500 | — | — |
| 2002-12-20 | $17.79 | $17.86 | 2,250 | — | — |
| 2002-12-19 | $17.67 | $17.75 | 78,450 | — | — |
| 2002-12-18 | $17.76 | $17.83 | 34,650 | — | — |
| 2002-12-17 | $17.55 | $17.63 | 1,800 | — | — |
| 2002-12-16 | $17.54 | $17.61 | 13,950 | — | — |
| 2002-12-13 | $17.59 | $17.67 | 900 | — | — |
| 2002-12-12 | $17.57 | $17.65 | 13,950 | — | — |
| 2002-12-11 | $17.50 | $17.57 | 11,850 | — | — |
| 2002-12-10 | $17.50 | $17.57 | 17,400 | — | — |
| 2002-12-09 | $17.74 | $17.81 | 2,550 | — | — |
| 2002-12-06 | $17.60 | $17.67 | 65,700 | — | — |
| 2002-12-05 | $17.65 | $17.73 | 0 | — | — |
| 2002-12-04 | $17.65 | $17.73 | 1,050 | — | — |
| 2002-12-03 | $17.53 | $17.61 | 0 | — | — |
| 2002-12-02 | $17.53 | $17.61 | 1,650 | — | — |
| 2002-11-29 | $17.53 | $17.61 | 8,550 | — | — |
| 2002-11-27 | $17.57 | $17.64 | 112,050 | — | — |
| 2002-11-26 | $17.49 | $17.56 | 2,850 | — | — |
| 2002-11-25 | $17.48 | $17.55 | 1,050 | — | — |
| 2002-11-22 | $17.59 | $17.67 | 205,350 | — | — |
| 2002-11-21 | $17.43 | $17.50 | 35,550 | — | — |
| 2002-11-20 | $17.69 | $17.77 | 4,350 | — | — |
| 2002-11-19 | $17.87 | $17.94 | 0 | — | — |
| 2002-11-18 | $17.87 | $17.94 | 600 | — | — |
| 2002-11-15 | $17.87 | $17.94 | 600 | — | — |
| 2002-11-14 | $17.65 | $17.73 | 6,300 | — | — |
| 2002-11-13 | $17.70 | $17.77 | 1,050 | — | — |
| 2002-11-12 | $17.59 | $17.63 | 4,950 | — | — |
| 2002-11-11 | $17.43 | $17.47 | 300 | — | — |
| 2002-11-08 | $17.36 | $17.40 | 300 | — | — |
| 2002-11-07 | $17.30 | $17.34 | 450 | — | — |
| 2002-11-06 | $17.36 | $17.40 | 9,000 | — | — |
| 2002-11-05 | $17.13 | $17.16 | 1,500 | — | — |
| 2002-11-04 | $16.91 | $16.95 | 21,900 | — | — |
| 2002-11-01 | $16.75 | $16.78 | 150 | — | — |
| 2002-10-31 | $16.75 | $16.78 | 1,350 | — | — |
| 2002-10-30 | $16.67 | $16.71 | 7,050 | — | — |
| 2002-10-29 | $16.59 | $16.63 | 5,250 | — | — |
| 2002-10-28 | $17.39 | $17.42 | 6,150 | — | — |
| 2002-10-25 | $17.31 | $17.35 | 150 | — | — |
| 2002-10-24 | $17.33 | $17.37 | 2,550 | — | — |
| 2002-10-23 | $17.22 | $17.26 | 600 | — | — |
| 2002-10-22 | $17.19 | $17.22 | 3,150 | — | — |
| 2002-10-21 | $17.01 | $17.04 | 8,850 | — | — |
| 2002-10-18 | $16.47 | $16.50 | 2,550 | — | — |
| 2002-10-17 | $16.23 | $16.27 | 1,500 | — | — |
| 2002-10-16 | $16.13 | $16.16 | 4,500 | — | — |
| 2002-10-15 | $15.43 | $15.47 | 6,600 | — | — |
| 2002-10-14 | $15.72 | $15.75 | 4,500 | — | — |
| 2002-10-11 | $15.36 | $15.39 | 23,850 | — | — |
| 2002-10-10 | $14.84 | $14.87 | 5,700 | — | — |
| 2002-10-09 | $15.27 | $15.30 | 4,200 | — | — |
| 2002-10-08 | $15.57 | $15.61 | 7,350 | — | — |
| 2002-10-07 | $15.60 | $15.63 | 7,800 | — | — |
| 2002-10-04 | $15.53 | $15.57 | 6,300 | — | — |
| 2002-10-03 | $15.43 | $15.47 | 750 | — | — |
| 2002-10-02 | $15.60 | $15.63 | 900 | — | — |
| 2002-10-01 | $15.67 | $15.71 | 6,450 | — | — |
| 2002-09-30 | $15.67 | $15.70 | 4,500 | — | — |
| 2002-09-27 | $16.01 | $16.05 | 3,450 | — | — |
| 2002-09-26 | $16.23 | $16.27 | 1,800 | — | — |
| 2002-09-25 | $15.64 | $15.67 | 2,850 | — | — |
| 2002-09-24 | $16.00 | $16.04 | 750 | — | — |
| 2002-09-23 | $16.09 | $16.13 | 12,000 | — | — |
| 2002-09-20 | $16.50 | $16.54 | 71,850 | — | — |
| 2002-09-19 | $16.51 | $16.54 | 166,500 | — | — |
| 2002-09-18 | $16.63 | $16.66 | 27,450 | — | — |
| 2002-09-17 | $16.62 | $16.66 | 8,400 | — | — |
| 2002-09-16 | $16.52 | $16.56 | 10,200 | — | — |
| 2002-09-13 | $16.30 | $16.34 | 251,250 | — | — |
| 2002-09-12 | $15.91 | $15.94 | 102,600 | — | — |
| 2002-09-11 | $15.35 | $15.39 | 3,300 | — | — |
| 2002-09-10 | $15.33 | $15.37 | 0 | — | — |
| 2002-09-09 | $15.33 | $15.37 | 6,450 | — | — |
| 2002-09-06 | $15.30 | $15.33 | 750 | — | — |
| 2002-09-05 | $15.33 | $15.36 | 750 | — | — |
| 2002-09-04 | $15.45 | $15.48 | 0 | — | — |
| 2002-09-03 | $15.45 | $15.48 | 6,750 | — | — |
| 2002-08-30 | $15.50 | $15.53 | 3,000 | — | — |
| 2002-08-29 | $15.80 | $15.83 | 5,400 | — | — |
| 2002-08-28 | $15.80 | $15.83 | 150 | — | — |
| 2002-08-27 | $15.73 | $15.77 | 7,800 | — | — |
| 2002-08-26 | $15.47 | $15.50 | 8,400 | — | — |
| 2002-08-23 | $15.44 | $15.47 | 1,200 | — | — |
| 2002-08-22 | $15.35 | $15.38 | 4,500 | — | — |
| 2002-08-21 | $15.15 | $15.18 | 1,200 | — | — |
| 2002-08-20 | $15.00 | $15.03 | 1,800 | — | — |
| 2002-08-19 | $14.80 | $14.83 | 24,900 | — | — |
| 2002-08-16 | $14.67 | $14.70 | 15,450 | — | — |
| 2002-08-15 | $14.67 | $14.70 | 600 | — | — |
| 2002-08-14 | $14.47 | $14.50 | 1,950 | — | — |
| 2002-08-13 | $14.67 | $14.70 | 4,200 | — | — |
| 2002-08-12 | $14.37 | $14.40 | 3,900 | — | — |
| 2002-08-09 | $14.93 | $14.97 | 150 | — | — |
| 2002-08-08 | $15.33 | $15.37 | 10,650 | — | — |
| 2002-08-07 | $14.93 | $14.97 | 4,350 | — | — |
| 2002-08-06 | $15.33 | $15.37 | 3,750 | — | — |
| 2002-08-05 | $15.13 | $15.17 | 0 | — | — |
| 2002-08-02 | $15.17 | $15.17 | 150 | — | — |
| 2002-08-01 | $15.23 | $15.23 | 2,850 | — | — |
| 2002-07-31 | $15.17 | $15.17 | 3,000 | — | — |
| 2002-07-30 | $14.87 | $14.87 | 4,500 | — | — |
| 2002-07-29 | $14.50 | $14.50 | 0 | — | — |
| 2002-07-26 | $14.50 | $14.50 | 2,250 | — | — |
| 2002-07-25 | $14.26 | $14.26 | 183,450 | — | — |
| 2002-07-24 | $14.17 | $14.17 | 164,850 | — | — |
| 2002-07-23 | $13.67 | $13.67 | 1,050 | — | — |
| 2002-07-22 | $14.17 | $14.17 | 2,100 | — | — |
| 2002-07-19 | $14.20 | $14.20 | 6,600 | — | — |
| 2002-07-18 | $14.51 | $14.51 | 35,250 | — | — |
| 2002-07-17 | $14.60 | $14.60 | 8,100 | — | — |
| 2002-07-16 | $14.61 | $14.61 | 5,100 | — | — |
| 2002-07-15 | $15.06 | $15.06 | 1,800 | — | — |
| 2002-07-12 | $14.87 | $14.87 | 450 | — | — |
| 2002-07-11 | $14.78 | $14.78 | 2,250 | — | — |
| 2002-07-10 | $14.75 | $14.75 | 10,575 | — | — |
| 2002-07-09 | $14.75 | $14.75 | 9,225 | — | — |
| 2002-07-08 | $14.91 | $14.91 | 450 | — | — |
| 2002-07-05 | $14.79 | $14.79 | 2,250 | — | — |
| 2002-07-03 | $14.98 | $14.98 | 675 | — | — |
| 2002-07-02 | $14.99 | $14.99 | 1,800 | — | — |
| 2002-07-01 | $15.22 | $15.22 | 3,150 | — | — |
| 2002-06-28 | $14.93 | $14.93 | 21,600 | — | — |
| 2002-06-27 | $14.90 | $14.90 | 0 | — | — |
| 2002-06-26 | $14.90 | $14.90 | 11,475 | — | — |
| 2002-06-25 | $14.80 | $14.80 | 3,150 | — | — |
| 2002-06-24 | $14.73 | $14.73 | 1,575 | — | — |
| 2002-06-21 | $14.73 | $14.73 | 35,100 | — | — |
| 2002-06-20 | $14.73 | $14.73 | 4,500 | — | — |
| 2002-06-19 | $14.72 | $14.72 | 9,000 | — | — |
| 2002-06-18 | $14.70 | $14.70 | 45,450 | — | — |
| 2002-06-17 | $14.84 | $14.84 | 26,775 | — | — |
| 2002-06-14 | $14.76 | $14.76 | 11,925 | — | — |
| 2002-06-13 | $14.64 | $14.64 | 106,650 | — | — |
| 2002-06-12 | $14.68 | $14.68 | 5,850 | — | — |
| 2002-06-11 | $14.69 | $14.69 | 61,650 | — | — |
| 2002-06-10 | $14.69 | $14.69 | 45,900 | — | — |
| 2002-06-07 | $14.78 | $14.78 | 11,025 | — | — |
| 2002-06-06 | $14.70 | $14.70 | 6,525 | — | — |
| 2002-06-05 | $14.69 | $14.69 | 115,650 | — | — |
| 2002-06-04 | $14.77 | $14.77 | 144,900 | — | — |
| 2002-06-03 | $15.02 | $15.02 | 166,950 | — | — |
| 2002-05-31 | $14.34 | $14.34 | 225 | — | — |
| 2002-05-30 | $14.31 | $14.31 | 675 | — | — |
| 2002-05-29 | $14.20 | $14.20 | 4,275 | — | — |
| 2002-05-28 | $14.31 | $14.31 | 22,050 | — | — |
| 2002-05-24 | $13.87 | $13.87 | 3,375 | — | — |
| 2002-05-23 | $13.78 | $13.78 | 13,725 | — | — |
| 2002-05-22 | $13.76 | $13.76 | 64,800 | — | — |
| 2002-05-21 | $13.76 | $13.76 | 42,750 | — | — |
| 2002-05-20 | $13.78 | $13.78 | 84,600 | — | — |
| 2002-05-17 | $13.78 | $13.78 | 346,725 | — | — |
| 2002-05-16 | $13.78 | $13.78 | 101,025 | — | — |
| 2002-05-15 | $14.03 | $14.03 | 5,625 | — | — |
| 2002-05-14 | $13.71 | $13.71 | 22,950 | — | — |
| 2002-05-13 | $13.64 | $13.64 | 2,250 | — | — |
| 2002-05-10 | $13.74 | $13.74 | 5,175 | — | — |
| 2002-05-09 | $13.71 | $13.71 | 2,250 | — | — |
| 2002-05-08 | $13.90 | $13.90 | 2,250 | — | — |
| 2002-05-07 | $14.20 | $14.20 | 21,825 | — | — |
| 2002-05-06 | $13.89 | $13.89 | 1,575 | — | — |
| 2002-05-03 | $13.78 | $13.78 | 7,425 | — | — |
| 2002-05-02 | $13.88 | $13.88 | 6,075 | — | — |
| 2002-05-01 | $13.76 | $13.76 | 2,025 | — | — |
| 2002-04-30 | $13.78 | $13.78 | 14,400 | — | — |
| 2002-04-29 | $13.64 | $13.64 | 49,950 | — | — |
| 2002-04-26 | $13.41 | $13.41 | 68,400 | — | — |
| 2002-04-25 | $14.67 | $14.67 | 21,375 | — | — |
| 2002-04-24 | $14.69 | $14.69 | 11,700 | — | — |
| 2002-04-23 | $14.69 | $14.69 | 7,650 | — | — |
| 2002-04-22 | $14.31 | $14.31 | 225 | — | — |
| 2002-04-19 | $14.32 | $14.32 | 2,925 | — | — |
| 2002-04-18 | $14.36 | $14.36 | 1,350 | — | — |
| 2002-04-17 | $14.69 | $14.69 | 5,400 | — | — |
| 2002-04-16 | $14.67 | $14.67 | 1,800 | — | — |
| 2002-04-15 | $14.69 | $14.69 | 1,350 | — | — |
| 2002-04-12 | $14.69 | $14.69 | 12,600 | — | — |
| 2002-04-11 | $14.33 | $14.33 | 3,600 | — | — |
| 2002-04-10 | $14.69 | $14.69 | 42,975 | — | — |
| 2002-04-09 | $14.16 | $14.16 | 21,150 | — | — |
| 2002-04-08 | $14.47 | $14.47 | 9,450 | — | — |
| 2002-04-05 | $14.64 | $14.64 | 45,450 | — | — |
| 2002-04-04 | $14.33 | $14.33 | 9,225 | — | — |
| 2002-04-03 | $14.15 | $14.15 | 3,375 | — | — |
| 2002-04-02 | $13.89 | $13.89 | 151,875 | — | — |
| 2002-04-01 | $13.07 | $13.07 | 65,475 | — | — |
| 2002-03-28 | $13.15 | $13.15 | 11,700 | — | — |
| 2002-03-27 | $13.00 | $13.00 | 22,725 | — | — |
| 2002-03-26 | $12.53 | $12.53 | 1,125 | — | — |
| 2002-03-25 | $12.45 | $12.45 | 3,375 | — | — |
| 2002-03-22 | $12.73 | $12.73 | 225 | — | — |
| 2002-03-21 | $12.68 | $12.68 | 10,350 | — | — |
| 2002-03-20 | $12.44 | $12.44 | 10,800 | — | — |
| 2002-03-19 | $12.44 | $12.44 | 29,025 | — | — |
| 2002-03-18 | $12.40 | $12.40 | 7,650 | — | — |
| 2002-03-15 | $12.31 | $12.31 | 1,575 | — | — |
| 2002-03-14 | $12.51 | $12.51 | 19,800 | — | — |
| 2002-03-13 | $12.22 | $12.22 | 14,625 | — | — |
| 2002-03-12 | $12.20 | $12.20 | 6,750 | — | — |
| 2002-03-11 | $12.11 | $12.11 | 2,250 | — | — |
| 2002-03-08 | $12.17 | $12.17 | 900 | — | — |
| 2002-03-07 | $12.22 | $12.22 | 72,225 | — | — |
| 2002-03-06 | $12.22 | $12.22 | 3,825 | — | — |
| 2002-03-05 | $12.20 | $12.20 | 12,375 | — | — |
| 2002-03-04 | $12.11 | $12.11 | 7,875 | — | — |
| 2002-03-01 | $12.04 | $12.04 | 4,725 | — | — |
| 2002-02-28 | $12.02 | $12.02 | 9,675 | — | — |
| 2002-02-27 | $11.79 | $11.79 | 18,900 | — | — |
| 2002-02-26 | $12.00 | $12.00 | 13,950 | — | — |
| 2002-02-25 | $11.96 | $11.96 | 6,525 | — | — |
| 2002-02-22 | $11.96 | $11.96 | 1,125 | — | — |
| 2002-02-21 | $11.96 | $11.96 | 60,750 | — | — |
| 2002-02-20 | $12.00 | $12.00 | 3,600 | — | — |
| 2002-02-19 | $11.91 | $11.91 | 2,250 | — | — |
| 2002-02-15 | $12.00 | $12.00 | 4,050 | — | — |
| 2002-02-14 | $11.91 | $11.91 | 225 | — | — |
| 2002-02-13 | $11.91 | $11.91 | 3,600 | — | — |
| 2002-02-12 | $12.00 | $12.00 | 225 | — | — |
| 2002-02-11 | $11.82 | $11.82 | 1,125 | — | — |
| 2002-02-08 | $12.00 | $12.00 | 1,350 | — | — |
| 2002-02-07 | $11.86 | $11.86 | 27,450 | — | — |
| 2002-02-06 | $11.68 | $11.68 | 3,375 | — | — |
| 2002-02-05 | $11.84 | $11.84 | 2,250 | — | — |
| 2002-02-04 | $11.94 | $11.94 | 16,650 | — | — |
| 2002-02-01 | $12.00 | $12.00 | 2,025 | — | — |
| 2002-01-31 | $11.96 | $11.96 | 29,025 | — | — |
| 2002-01-30 | $11.83 | $11.83 | 9,000 | — | — |
| 2002-01-29 | $11.87 | $11.87 | 98,100 | — | — |
| 2002-01-28 | $11.91 | $11.91 | 41,175 | — | — |
| 2002-01-25 | $11.98 | $11.98 | 1,800 | — | — |
| 2002-01-24 | $12.08 | $12.08 | 1,350 | — | — |
| 2002-01-23 | $11.98 | $11.98 | 4,725 | — | — |
| 2002-01-22 | $12.00 | $12.00 | 5,175 | — | — |
| 2002-01-18 | $12.00 | $12.00 | 450 | — | — |
| 2002-01-17 | $12.00 | $12.00 | 8,100 | — | — |
| 2002-01-16 | $11.69 | $11.69 | 26,550 | — | — |
| 2002-01-15 | $11.64 | $11.64 | 1,575 | — | — |
| 2002-01-14 | $11.64 | $11.64 | 0 | — | — |
| 2002-01-11 | $11.64 | $11.64 | 225 | — | — |
| 2002-01-10 | $11.64 | $11.64 | 900 | — | — |
| 2002-01-09 | $11.62 | $11.62 | 3,375 | — | — |
| 2002-01-08 | $11.53 | $11.53 | 0 | — | — |
| 2002-01-07 | $11.53 | $11.53 | 2,925 | — | — |
| 2002-01-04 | $11.56 | $11.56 | 4,500 | — | — |
| 2002-01-03 | $11.55 | $11.55 | 2,025 | — | — |
| 2002-01-02 | $11.51 | $11.51 | 37,125 | — | — |