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
- 2000-06-29 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 | $13.45 | $14.78 | 30,414 | — | — |
| 2002-12-30 | $13.95 | $15.32 | 29,074 | — | — |
| 2002-12-27 | $13.21 | $14.51 | 23,816 | — | — |
| 2002-12-26 | $13.98 | $15.35 | 16,908 | — | — |
| 2002-12-24 | $14.26 | $15.66 | 7,320 | — | — |
| 2002-12-23 | $13.73 | $15.09 | 10,207 | — | — |
| 2002-12-20 | $13.57 | $14.91 | 23,610 | — | — |
| 2002-12-19 | $13.37 | $14.68 | 24,847 | — | — |
| 2002-12-18 | $13.80 | $15.16 | 22,373 | — | — |
| 2002-12-17 | $14.16 | $15.56 | 10,619 | — | — |
| 2002-12-16 | $14.74 | $16.20 | 21,032 | — | — |
| 2002-12-13 | $13.69 | $15.03 | 11,341 | — | — |
| 2002-12-12 | $13.77 | $15.13 | 11,238 | — | — |
| 2002-12-11 | $14.17 | $15.57 | 17,115 | — | — |
| 2002-12-10 | $14.21 | $15.61 | 28,352 | — | — |
| 2002-12-09 | $14.38 | $15.80 | 14,022 | — | — |
| 2002-12-06 | $15.40 | $16.92 | 20,517 | — | — |
| 2002-12-05 | $14.90 | $16.37 | 11,238 | — | — |
| 2002-12-04 | $15.65 | $17.20 | 8,145 | — | — |
| 2002-12-03 | $15.53 | $17.06 | 32,786 | — | — |
| 2002-12-02 | $16.34 | $17.95 | 17,630 | — | — |
| 2002-11-29 | $16.46 | $18.08 | 7,217 | — | — |
| 2002-11-27 | $15.32 | $16.82 | 64,128 | — | — |
| 2002-11-26 | $14.67 | $16.11 | 41,652 | — | — |
| 2002-11-25 | $15.65 | $17.20 | 24,950 | — | — |
| 2002-11-22 | $16.29 | $17.90 | 45,673 | — | — |
| 2002-11-21 | $15.67 | $17.22 | 51,962 | — | — |
| 2002-11-20 | $14.59 | $16.02 | 57,324 | — | — |
| 2002-11-19 | $14.21 | $15.61 | 107,430 | — | — |
| 2002-11-18 | $14.31 | $15.72 | 23,404 | — | — |
| 2002-11-15 | $13.94 | $15.31 | 74,748 | — | — |
| 2002-11-14 | $13.92 | $15.29 | 44,127 | — | — |
| 2002-11-13 | $13.01 | $14.29 | 120,215 | — | — |
| 2002-11-12 | $13.82 | $15.18 | 123,514 | — | — |
| 2002-11-11 | $13.87 | $15.24 | 111,760 | — | — |
| 2002-11-08 | $13.88 | $15.25 | 14,022 | — | — |
| 2002-11-07 | $14.16 | $15.56 | 87,841 | — | — |
| 2002-11-06 | $15.10 | $16.59 | 58,870 | — | — |
| 2002-11-05 | $14.76 | $16.22 | 121,452 | — | — |
| 2002-11-04 | $14.48 | $15.91 | 61,963 | — | — |
| 2002-11-01 | $13.97 | $15.34 | 26,394 | — | — |
| 2002-10-31 | $13.99 | $15.36 | 14,434 | — | — |
| 2002-10-30 | $13.72 | $15.08 | 27,425 | — | — |
| 2002-10-29 | $13.49 | $14.82 | 102,172 | — | — |
| 2002-10-28 | $14.18 | $15.58 | 11,444 | — | — |
| 2002-10-25 | $13.82 | $15.18 | 12,991 | — | — |
| 2002-10-24 | $13.63 | $14.97 | 12,784 | — | — |
| 2002-10-23 | $13.37 | $14.68 | 42,993 | — | — |
| 2002-10-22 | $13.95 | $15.32 | 31,858 | — | — |
| 2002-10-21 | $14.35 | $15.77 | 74,851 | — | — |
| 2002-10-18 | $13.60 | $14.94 | 72,582 | — | — |
| 2002-10-17 | $14.35 | $15.77 | 24,847 | — | — |
| 2002-10-16 | $13.06 | $14.34 | 16,084 | — | — |
| 2002-10-15 | $13.86 | $15.23 | 16,599 | — | — |
| 2002-10-14 | $12.69 | $13.94 | 64,334 | — | — |
| 2002-10-11 | $12.96 | $14.23 | 24,022 | — | — |
| 2002-10-10 | $12.08 | $13.27 | 37,735 | — | — |
| 2002-10-09 | $11.38 | $12.50 | 57,117 | — | — |
| 2002-10-08 | $11.09 | $12.18 | 15,362 | — | — |
| 2002-10-07 | $10.72 | $11.77 | 46,704 | — | — |
| 2002-10-04 | $10.43 | $11.45 | 12,578 | — | — |
| 2002-10-03 | $11.01 | $12.09 | 15,156 | — | — |
| 2002-10-02 | $11.29 | $12.40 | 18,867 | — | — |
| 2002-10-01 | $11.25 | $12.36 | 14,228 | — | — |
| 2002-09-30 | $10.48 | $11.51 | 25,672 | — | — |
| 2002-09-27 | $10.67 | $11.72 | 39,281 | — | — |
| 2002-09-26 | $11.53 | $12.67 | 27,425 | — | — |
| 2002-09-25 | $10.80 | $11.86 | 36,291 | — | — |
| 2002-09-24 | $10.07 | $11.06 | 45,570 | — | — |
| 2002-09-23 | $10.18 | $11.19 | 16,393 | — | — |
| 2002-09-20 | $11.14 | $12.24 | 20,517 | — | — |
| 2002-09-19 | $10.86 | $11.93 | 39,075 | — | — |
| 2002-09-18 | $11.25 | $12.36 | 37,116 | — | — |
| 2002-09-17 | $12.20 | $13.40 | 31,549 | — | — |
| 2002-09-16 | $12.36 | $13.57 | 21,857 | — | — |
| 2002-09-13 | $12.42 | $13.64 | 21,032 | — | — |
| 2002-09-12 | $13.01 | $14.29 | 24,435 | — | — |
| 2002-09-11 | $13.61 | $14.95 | 46,807 | — | — |
| 2002-09-10 | $14.60 | $15.70 | 18,146 | — | — |
| 2002-09-09 | $14.60 | $15.70 | 22,579 | — | — |
| 2002-09-06 | $14.40 | $15.50 | 18,764 | — | — |
| 2002-09-05 | $13.97 | $15.03 | 27,734 | — | — |
| 2002-09-04 | $14.55 | $15.65 | 64,644 | — | — |
| 2002-09-03 | $14.22 | $15.30 | 19,589 | — | — |
| 2002-08-30 | $15.48 | $16.65 | 5,052 | — | — |
| 2002-08-29 | $15.67 | $16.86 | 21,960 | — | — |
| 2002-08-28 | $16.20 | $17.43 | 13,197 | — | — |
| 2002-08-27 | $17.12 | $18.42 | 11,444 | — | — |
| 2002-08-26 | $16.68 | $17.95 | 13,300 | — | — |
| 2002-08-23 | $16.50 | $17.75 | 7,320 | — | — |
| 2002-08-22 | $17.17 | $18.47 | 2,474 | — | — |
| 2002-08-21 | $17.01 | $18.30 | 10,722 | — | — |
| 2002-08-20 | $16.73 | $18.00 | 16,702 | — | — |
| 2002-08-19 | $17.46 | $18.78 | 19,177 | — | — |
| 2002-08-16 | $16.24 | $17.47 | 18,970 | — | — |
| 2002-08-15 | $16.83 | $18.10 | 17,012 | — | — |
| 2002-08-14 | $15.74 | $16.94 | 14,331 | — | — |
| 2002-08-13 | $15.05 | $16.19 | 21,032 | — | — |
| 2002-08-12 | $14.87 | $16.00 | 14,537 | — | — |
| 2002-08-09 | $15.08 | $16.23 | 10,826 | — | — |
| 2002-08-08 | $14.72 | $15.84 | 14,949 | — | — |
| 2002-08-07 | $14.74 | $15.86 | 12,372 | — | — |
| 2002-08-06 | $14.45 | $15.55 | 18,043 | — | — |
| 2002-08-05 | $13.49 | $14.51 | 28,765 | — | — |
| 2002-08-02 | $13.89 | $14.94 | 14,949 | — | — |
| 2002-08-01 | $14.31 | $15.39 | 35,363 | — | — |
| 2002-07-31 | $15.03 | $16.17 | 22,579 | — | — |
| 2002-07-30 | $15.03 | $16.17 | 15,568 | — | — |
| 2002-07-29 | $14.98 | $16.11 | 13,197 | — | — |
| 2002-07-26 | $13.58 | $14.61 | 6,186 | — | — |
| 2002-07-25 | $13.72 | $14.77 | 13,815 | — | — |
| 2002-07-24 | $13.68 | $14.71 | 61,344 | — | — |
| 2002-07-23 | $12.52 | $13.47 | 11,444 | — | — |
| 2002-07-22 | $13.84 | $14.89 | 13,197 | — | — |
| 2002-07-19 | $14.84 | $15.97 | 31,858 | — | — |
| 2002-07-18 | $14.99 | $16.12 | 11,444 | — | — |
| 2002-07-17 | $14.77 | $15.89 | 25,053 | — | — |
| 2002-07-16 | $14.40 | $15.50 | 17,630 | — | — |
| 2002-07-15 | $14.60 | $15.70 | 20,414 | — | — |
| 2002-07-12 | $14.72 | $15.84 | 32,786 | — | — |
| 2002-07-11 | $15.19 | $16.34 | 8,248 | — | — |
| 2002-07-10 | $16.01 | $17.23 | 10,619 | — | — |
| 2002-07-09 | $16.44 | $17.69 | 34,229 | — | — |
| 2002-07-08 | $17.03 | $18.32 | 9,073 | — | — |
| 2002-07-05 | $17.20 | $18.50 | 12,991 | — | — |
| 2002-07-03 | $15.86 | $17.06 | 17,115 | — | — |
| 2002-07-02 | $16.53 | $17.78 | 16,599 | — | — |
| 2002-07-01 | $17.66 | $19.00 | 25,878 | — | — |
| 2002-06-28 | $18.15 | $19.52 | 16,702 | — | — |
| 2002-06-27 | $17.03 | $18.32 | 13,094 | — | — |
| 2002-06-26 | $16.70 | $17.97 | 18,867 | — | — |
| 2002-06-25 | $16.49 | $17.74 | 13,403 | — | — |
| 2002-06-24 | $16.34 | $17.58 | 12,887 | — | — |
| 2002-06-21 | $16.87 | $18.15 | 34,126 | — | — |
| 2002-06-20 | $16.43 | $17.68 | 40,312 | — | — |
| 2002-06-19 | $16.18 | $17.40 | 15,774 | — | — |
| 2002-06-18 | $16.97 | $18.26 | 63,716 | — | — |
| 2002-06-17 | $17.17 | $18.47 | 46,395 | — | — |
| 2002-06-14 | $15.97 | $17.18 | 12,063 | — | — |
| 2002-06-13 | $16.29 | $17.53 | 19,692 | — | — |
| 2002-06-12 | $17.20 | $18.50 | 15,156 | — | — |
| 2002-06-11 | $17.78 | $19.13 | 21,342 | — | — |
| 2002-06-10 | $17.51 | $18.83 | 18,970 | — | — |
| 2002-06-07 | $17.70 | $19.04 | 9,279 | — | — |
| 2002-06-06 | $18.32 | $19.71 | 21,136 | — | — |
| 2002-06-05 | $18.46 | $19.86 | 68,149 | — | — |
| 2002-06-04 | $18.57 | $19.98 | 12,887 | — | — |
| 2002-06-03 | $18.68 | $20.10 | 6,701 | — | — |
| 2002-05-31 | $18.91 | $20.35 | 8,764 | — | — |
| 2002-05-30 | $19.16 | $20.61 | 9,691 | — | — |
| 2002-05-29 | $19.32 | $20.79 | 5,258 | — | — |
| 2002-05-28 | $19.41 | $20.88 | 6,289 | — | — |
| 2002-05-24 | $19.48 | $20.95 | 4,433 | — | — |
| 2002-05-23 | $19.20 | $20.66 | 11,650 | — | — |
| 2002-05-22 | $19.40 | $20.87 | 14,022 | — | — |
| 2002-05-21 | $18.82 | $20.24 | 28,868 | — | — |
| 2002-05-20 | $19.40 | $20.87 | 3,505 | — | — |
| 2002-05-17 | $19.76 | $21.26 | 3,918 | — | — |
| 2002-05-16 | $19.54 | $21.03 | 4,227 | — | — |
| 2002-05-15 | $19.84 | $21.34 | 21,857 | — | — |
| 2002-05-14 | $19.45 | $20.92 | 7,836 | — | — |
| 2002-05-13 | $19.88 | $21.39 | 3,918 | — | — |
| 2002-05-10 | $19.75 | $21.24 | 5,877 | — | — |
| 2002-05-09 | $19.84 | $21.35 | 6,083 | — | — |
| 2002-05-08 | $20.19 | $21.72 | 1,340 | — | — |
| 2002-05-07 | $19.93 | $21.44 | 17,836 | — | — |
| 2002-05-06 | $20.60 | $22.16 | 6,186 | — | — |
| 2002-05-03 | $20.53 | $22.09 | 7,526 | — | — |
| 2002-05-02 | $20.16 | $21.68 | 3,918 | — | — |
| 2002-05-01 | $20.49 | $22.05 | 10,104 | — | — |
| 2002-04-30 | $20.66 | $22.23 | 2,062 | — | — |
| 2002-04-29 | $20.76 | $22.33 | 2,268 | — | — |
| 2002-04-26 | $20.52 | $22.08 | 2,784 | — | — |
| 2002-04-25 | $21.05 | $22.64 | 16,084 | — | — |
| 2002-04-24 | $21.39 | $23.01 | 6,186 | — | — |
| 2002-04-23 | $21.05 | $22.64 | 6,598 | — | — |
| 2002-04-22 | $21.35 | $22.97 | 4,330 | — | — |
| 2002-04-19 | $21.53 | $23.16 | 5,464 | — | — |
| 2002-04-18 | $21.13 | $22.74 | 8,454 | — | — |
| 2002-04-17 | $21.38 | $23.00 | 5,052 | — | — |
| 2002-04-16 | $21.13 | $22.73 | 7,732 | — | — |
| 2002-04-15 | $20.81 | $22.39 | 5,980 | — | — |
| 2002-04-12 | $20.81 | $22.39 | 3,712 | — | — |
| 2002-04-11 | $20.27 | $21.81 | 6,083 | — | — |
| 2002-04-10 | $20.87 | $22.46 | 7,836 | — | — |
| 2002-04-09 | $20.42 | $21.96 | 15,877 | — | — |
| 2002-04-08 | $20.28 | $21.82 | 20,620 | — | — |
| 2002-04-05 | $20.62 | $22.18 | 8,970 | — | — |
| 2002-04-04 | $20.57 | $22.13 | 20,311 | — | — |
| 2002-04-03 | $20.61 | $22.17 | 8,042 | — | — |
| 2002-04-02 | $20.42 | $21.96 | 12,991 | — | — |
| 2002-04-01 | $20.22 | $21.76 | 8,248 | — | — |
| 2002-03-28 | $20.13 | $21.65 | 3,299 | — | — |
| 2002-03-27 | $19.59 | $21.08 | 5,877 | — | — |
| 2002-03-26 | $19.54 | $21.03 | 8,867 | — | — |
| 2002-03-25 | $19.55 | $21.04 | 8,454 | — | — |
| 2002-03-22 | $19.73 | $21.22 | 12,681 | — | — |
| 2002-03-21 | $20.45 | $22.00 | 37,013 | — | — |
| 2002-03-20 | $19.88 | $21.39 | 14,228 | — | — |
| 2002-03-19 | $20.92 | $21.96 | 5,052 | — | — |
| 2002-03-18 | $20.54 | $21.56 | 8,351 | — | — |
| 2002-03-15 | $20.27 | $21.28 | 7,423 | — | — |
| 2002-03-14 | $19.86 | $20.85 | 17,630 | — | — |
| 2002-03-13 | $19.17 | $20.12 | 6,908 | — | — |
| 2002-03-12 | $19.41 | $20.37 | 5,464 | — | — |
| 2002-03-11 | $19.69 | $20.66 | 7,836 | — | — |
| 2002-03-08 | $19.75 | $20.73 | 5,361 | — | — |
| 2002-03-07 | $19.62 | $20.59 | 7,939 | — | — |
| 2002-03-06 | $19.16 | $20.10 | 8,660 | — | — |
| 2002-03-05 | $18.92 | $19.86 | 5,155 | — | — |
| 2002-03-04 | $19.59 | $20.56 | 18,352 | — | — |
| 2002-03-01 | $18.57 | $19.49 | 6,701 | — | — |
| 2002-02-28 | $18.32 | $19.23 | 47,632 | — | — |
| 2002-02-27 | $18.13 | $19.03 | 8,145 | — | — |
| 2002-02-26 | $18.68 | $19.61 | 5,258 | — | — |
| 2002-02-25 | $19.25 | $20.21 | 15,568 | — | — |
| 2002-02-22 | $18.72 | $19.65 | 7,629 | — | — |
| 2002-02-21 | $19.12 | $20.06 | 9,279 | — | — |
| 2002-02-20 | $19.44 | $20.40 | 6,598 | — | — |
| 2002-02-19 | $19.42 | $20.38 | 6,083 | — | — |
| 2002-02-15 | $19.99 | $20.98 | 4,846 | — | — |
| 2002-02-14 | $20.47 | $21.48 | 34,332 | — | — |
| 2002-02-13 | $20.44 | $21.45 | 8,248 | — | — |
| 2002-02-12 | $20.17 | $21.17 | 3,815 | — | — |
| 2002-02-11 | $20.51 | $21.53 | 1,340 | — | — |
| 2002-02-08 | $20.71 | $21.73 | 5,155 | — | — |
| 2002-02-07 | $20.37 | $21.38 | 16,702 | — | — |
| 2002-02-06 | $19.77 | $20.75 | 13,712 | — | — |
| 2002-02-05 | $19.93 | $20.92 | 7,939 | — | — |
| 2002-02-04 | $20.03 | $21.02 | 6,186 | — | — |
| 2002-02-01 | $19.99 | $20.98 | 11,753 | — | — |
| 2002-01-31 | $20.90 | $21.94 | 8,970 | — | — |
| 2002-01-30 | $20.90 | $21.94 | 10,104 | — | — |
| 2002-01-29 | $21.77 | $22.85 | 12,887 | — | — |
| 2002-01-28 | $21.70 | $22.77 | 6,392 | — | — |
| 2002-01-25 | $21.55 | $22.62 | 14,434 | — | — |
| 2002-01-24 | $22.26 | $23.36 | 722 | — | — |
| 2002-01-23 | $22.28 | $23.38 | 4,227 | — | — |
| 2002-01-22 | $21.85 | $22.93 | 8,248 | — | — |
| 2002-01-18 | $22.55 | $23.67 | 5,052 | — | — |
| 2002-01-17 | $22.42 | $23.53 | 10,413 | — | — |
| 2002-01-16 | $21.87 | $22.96 | 13,609 | — | — |
| 2002-01-15 | $21.60 | $22.67 | 10,722 | — | — |
| 2002-01-14 | $21.77 | $22.85 | 5,258 | — | — |
| 2002-01-11 | $22.22 | $23.32 | 8,660 | — | — |
| 2002-01-10 | $22.18 | $23.28 | 10,722 | — | — |
| 2002-01-09 | $22.17 | $23.27 | 7,320 | — | — |
| 2002-01-08 | $22.58 | $23.70 | 9,382 | — | — |
| 2002-01-07 | $22.66 | $23.78 | 10,722 | — | — |
| 2002-01-04 | $23.06 | $24.20 | 1,959 | — | — |
| 2002-01-03 | $23.39 | $24.54 | 12,578 | — | — |
| 2002-01-02 | $22.99 | $24.13 | 3,608 | — | — |