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
- 1996-11-18 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 | $17.50 | $18.08 | 1,600 | — | — |
| 2002-12-30 | $17.50 | $18.08 | 5,500 | — | — |
| 2002-12-27 | $17.00 | $17.56 | 9,100 | — | — |
| 2002-12-26 | $16.75 | $17.31 | 0 | — | — |
| 2002-12-24 | $16.75 | $17.31 | 4,000 | — | — |
| 2002-12-23 | $16.55 | $17.10 | 5,900 | — | — |
| 2002-12-20 | $16.50 | $17.05 | 7,700 | — | — |
| 2002-12-19 | $17.00 | $17.56 | 62,700 | — | — |
| 2002-12-18 | $17.00 | $17.56 | 133,800 | — | — |
| 2002-12-17 | $16.65 | $17.20 | 5,900 | — | — |
| 2002-12-16 | $16.65 | $17.20 | 5,000 | — | — |
| 2002-12-13 | $16.40 | $16.94 | 9,200 | — | — |
| 2002-12-12 | $16.75 | $17.31 | 4,000 | — | — |
| 2002-12-11 | $16.40 | $16.94 | 7,100 | — | — |
| 2002-12-10 | $16.55 | $17.10 | 5,500 | — | — |
| 2002-12-09 | $16.38 | $16.92 | 7,300 | — | — |
| 2002-12-06 | $15.90 | $16.43 | 23,900 | — | — |
| 2002-12-05 | $16.40 | $16.94 | 8,300 | — | — |
| 2002-12-04 | $16.35 | $16.89 | 96,800 | — | — |
| 2002-12-03 | $16.85 | $17.41 | 4,200 | — | — |
| 2002-12-02 | $16.50 | $17.05 | 6,700 | — | — |
| 2002-11-29 | $16.10 | $16.63 | 5,100 | — | — |
| 2002-11-27 | $15.90 | $16.43 | 2,500 | — | — |
| 2002-11-26 | $15.65 | $16.17 | 3,000 | — | — |
| 2002-11-25 | $16.00 | $16.53 | 3,100 | — | — |
| 2002-11-22 | $16.45 | $17.00 | 4,800 | — | — |
| 2002-11-21 | $16.88 | $17.44 | 5,900 | — | — |
| 2002-11-20 | $16.50 | $17.05 | 9,100 | — | — |
| 2002-11-19 | $16.00 | $16.53 | 34,600 | — | — |
| 2002-11-18 | $16.10 | $16.63 | 16,800 | — | — |
| 2002-11-15 | $15.85 | $16.38 | 2,600 | — | — |
| 2002-11-14 | $15.65 | $16.17 | 3,000 | — | — |
| 2002-11-13 | $15.65 | $16.17 | 1,400 | — | — |
| 2002-11-12 | $15.90 | $16.43 | 6,900 | — | — |
| 2002-11-11 | $16.55 | $17.10 | 2,300 | — | — |
| 2002-11-08 | $16.60 | $17.15 | 2,000 | — | — |
| 2002-11-07 | $17.10 | $17.67 | 4,700 | — | — |
| 2002-11-06 | $16.50 | $17.05 | 4,800 | — | — |
| 2002-11-05 | $17.40 | $17.98 | 2,600 | — | — |
| 2002-11-04 | $17.05 | $17.62 | 13,800 | — | — |
| 2002-11-01 | $16.60 | $17.15 | 8,900 | — | — |
| 2002-10-31 | $16.80 | $17.36 | 2,300 | — | — |
| 2002-10-30 | $16.90 | $17.46 | 2,500 | — | — |
| 2002-10-29 | $17.00 | $17.56 | 2,400 | — | — |
| 2002-10-28 | $17.15 | $17.72 | 2,500 | — | — |
| 2002-10-25 | $17.50 | $18.08 | 10,400 | — | — |
| 2002-10-24 | $17.90 | $18.49 | 9,000 | — | — |
| 2002-10-23 | $16.85 | $17.41 | 6,100 | — | — |
| 2002-10-22 | $17.90 | $18.49 | 9,300 | — | — |
| 2002-10-21 | $17.60 | $18.18 | 9,100 | — | — |
| 2002-10-18 | $17.25 | $17.82 | 5,200 | — | — |
| 2002-10-17 | $17.25 | $17.82 | 7,100 | — | — |
| 2002-10-16 | $17.45 | $18.03 | 3,500 | — | — |
| 2002-10-15 | $17.70 | $18.29 | 5,700 | — | — |
| 2002-10-14 | $16.75 | $17.31 | 2,900 | — | — |
| 2002-10-11 | $17.50 | $18.08 | 7,600 | — | — |
| 2002-10-10 | $17.25 | $17.82 | 8,100 | — | — |
| 2002-10-09 | $17.00 | $17.56 | 3,700 | — | — |
| 2002-10-08 | $16.75 | $17.31 | 16,000 | — | — |
| 2002-10-07 | $16.60 | $17.15 | 6,600 | — | — |
| 2002-10-04 | $17.00 | $17.56 | 7,700 | — | — |
| 2002-10-03 | $16.75 | $17.31 | 6,600 | — | — |
| 2002-10-02 | $16.40 | $16.94 | 2,400 | — | — |
| 2002-10-01 | $16.15 | $16.69 | 2,700 | — | — |
| 2002-09-30 | $16.20 | $16.74 | 17,800 | — | — |
| 2002-09-27 | $16.45 | $17.00 | 6,100 | — | — |
| 2002-09-26 | $16.55 | $17.10 | 7,100 | — | — |
| 2002-09-25 | $16.50 | $17.05 | 1,900 | — | — |
| 2002-09-24 | $14.90 | $15.39 | 3,100 | — | — |
| 2002-09-23 | $15.50 | $16.01 | 4,600 | — | — |
| 2002-09-20 | $16.38 | $16.92 | 3,800 | — | — |
| 2002-09-19 | $16.20 | $16.74 | 4,700 | — | — |
| 2002-09-18 | $16.95 | $17.51 | 3,800 | — | — |
| 2002-09-17 | $17.40 | $17.98 | 13,000 | — | — |
| 2002-09-16 | $17.05 | $17.62 | 1,700 | — | — |
| 2002-09-13 | $17.00 | $17.56 | 1,700 | — | — |
| 2002-09-12 | $17.75 | $18.34 | 4,400 | — | — |
| 2002-09-11 | $17.70 | $18.29 | 1,200 | — | — |
| 2002-09-10 | $17.88 | $18.47 | 14,400 | — | — |
| 2002-09-09 | $17.50 | $18.08 | 4,900 | — | — |
| 2002-09-06 | $18.00 | $18.60 | 8,600 | — | — |
| 2002-09-05 | $17.65 | $18.24 | 14,600 | — | — |
| 2002-09-04 | $18.40 | $19.01 | 6,300 | — | — |
| 2002-09-03 | $18.75 | $19.23 | 12,600 | — | — |
| 2002-08-30 | $18.75 | $19.23 | 3,500 | — | — |
| 2002-08-29 | $19.13 | $19.62 | 4,100 | — | — |
| 2002-08-28 | $18.50 | $18.98 | 3,800 | — | — |
| 2002-08-27 | $19.50 | $20.00 | 20,900 | — | — |
| 2002-08-26 | $18.95 | $19.44 | 3,400 | — | — |
| 2002-08-23 | $18.88 | $19.37 | 11,700 | — | — |
| 2002-08-22 | $18.80 | $19.28 | 8,200 | — | — |
| 2002-08-21 | $18.90 | $19.39 | 4,900 | — | — |
| 2002-08-20 | $19.40 | $19.90 | 6,000 | — | — |
| 2002-08-19 | $19.00 | $19.49 | 400 | — | — |
| 2002-08-16 | $18.90 | $19.39 | 12,900 | — | — |
| 2002-08-15 | $18.60 | $19.08 | 85,700 | — | — |
| 2002-08-14 | $19.00 | $19.49 | 62,000 | — | — |
| 2002-08-13 | $19.00 | $19.49 | 30,200 | — | — |
| 2002-08-12 | $18.30 | $18.77 | 4,400 | — | — |
| 2002-08-09 | $18.40 | $18.87 | 3,800 | — | — |
| 2002-08-08 | $18.00 | $18.46 | 4,900 | — | — |
| 2002-08-07 | $17.95 | $18.41 | 6,700 | — | — |
| 2002-08-06 | $17.80 | $18.26 | 6,100 | — | — |
| 2002-08-05 | $17.95 | $18.41 | 11,600 | — | — |
| 2002-08-02 | $17.00 | $17.44 | 5,200 | — | — |
| 2002-08-01 | $17.25 | $17.69 | 20,500 | — | — |
| 2002-07-31 | $18.35 | $18.82 | 3,400 | — | — |
| 2002-07-30 | $18.65 | $19.13 | 2,200 | — | — |
| 2002-07-29 | $18.50 | $18.98 | 3,500 | — | — |
| 2002-07-26 | $17.25 | $17.69 | 6,400 | — | — |
| 2002-07-25 | $16.75 | $17.18 | 3,600 | — | — |
| 2002-07-24 | $17.15 | $17.59 | 8,100 | — | — |
| 2002-07-23 | $17.38 | $17.83 | 11,000 | — | — |
| 2002-07-22 | $17.70 | $18.16 | 15,300 | — | — |
| 2002-07-19 | $17.75 | $18.21 | 13,900 | — | — |
| 2002-07-18 | $19.15 | $19.64 | 2,800 | — | — |
| 2002-07-17 | $19.00 | $19.49 | 4,900 | — | — |
| 2002-07-16 | $17.05 | $17.49 | 12,700 | — | — |
| 2002-07-15 | $17.25 | $17.69 | 5,800 | — | — |
| 2002-07-12 | $18.50 | $18.98 | 4,800 | — | — |
| 2002-07-11 | $18.25 | $18.72 | 1,600 | — | — |
| 2002-07-10 | $18.55 | $19.03 | 3,000 | — | — |
| 2002-07-09 | $18.90 | $19.39 | 2,200 | — | — |
| 2002-07-08 | $19.20 | $19.69 | 5,600 | — | — |
| 2002-07-05 | $20.30 | $20.82 | 3,500 | — | — |
| 2002-07-03 | $19.25 | $19.75 | 1,700 | — | — |
| 2002-07-02 | $20.10 | $20.62 | 3,200 | — | — |
| 2002-07-01 | $20.13 | $20.65 | 7,300 | — | — |
| 2002-06-28 | $20.25 | $20.77 | 4,300 | — | — |
| 2002-06-27 | $19.85 | $20.36 | 9,900 | — | — |
| 2002-06-26 | $19.10 | $19.59 | 2,100 | — | — |
| 2002-06-25 | $19.30 | $19.80 | 43,600 | — | — |
| 2002-06-24 | $19.65 | $20.16 | 4,600 | — | — |
| 2002-06-21 | $19.00 | $19.49 | 11,000 | — | — |
| 2002-06-20 | $19.00 | $19.49 | 1,400 | — | — |
| 2002-06-19 | $19.15 | $19.64 | 2,800 | — | — |
| 2002-06-18 | $20.15 | $20.67 | 3,700 | — | — |
| 2002-06-17 | $19.25 | $19.75 | 4,800 | — | — |
| 2002-06-14 | $19.00 | $19.49 | 1,700 | — | — |
| 2002-06-13 | $19.60 | $20.10 | 1,700 | — | — |
| 2002-06-12 | $19.85 | $20.36 | 1,900 | — | — |
| 2002-06-11 | $19.90 | $20.41 | 700 | — | — |
| 2002-06-10 | $20.00 | $20.51 | 1,800 | — | — |
| 2002-06-07 | $20.65 | $21.18 | 4,300 | — | — |
| 2002-06-06 | $20.75 | $21.28 | 11,700 | — | — |
| 2002-06-05 | $20.10 | $20.62 | 3,200 | — | — |
| 2002-06-04 | $20.00 | $20.51 | 6,500 | — | — |
| 2002-06-03 | $20.60 | $21.13 | 2,800 | — | — |
| 2002-05-31 | $20.20 | $20.72 | 3,600 | — | — |
| 2002-05-30 | $20.10 | $20.62 | 4,200 | — | — |
| 2002-05-29 | $19.65 | $20.16 | 8,500 | — | — |
| 2002-05-28 | $19.40 | $19.90 | 7,100 | — | — |
| 2002-05-24 | $19.70 | $20.21 | 4,000 | — | — |
| 2002-05-23 | $19.65 | $20.16 | 1,300 | — | — |
| 2002-05-22 | $19.05 | $19.54 | 19,000 | — | — |
| 2002-05-21 | $18.90 | $19.39 | 3,000 | — | — |
| 2002-05-20 | $19.65 | $20.16 | 1,300 | — | — |
| 2002-05-17 | $19.70 | $20.21 | 2,600 | — | — |
| 2002-05-16 | $19.00 | $19.49 | 4,900 | — | — |
| 2002-05-15 | $19.65 | $20.16 | 6,400 | — | — |
| 2002-05-14 | $19.05 | $19.54 | 6,800 | — | — |
| 2002-05-13 | $18.80 | $19.28 | 4,300 | — | — |
| 2002-05-10 | $19.60 | $20.10 | 10,000 | — | — |
| 2002-05-09 | $18.90 | $19.39 | 5,700 | — | — |
| 2002-05-08 | $19.40 | $19.90 | 4,400 | — | — |
| 2002-05-07 | $20.00 | $20.51 | 4,100 | — | — |
| 2002-05-06 | $19.45 | $19.95 | 2,400 | — | — |
| 2002-05-03 | $19.60 | $20.10 | 2,800 | — | — |
| 2002-05-02 | $20.30 | $20.82 | 3,000 | — | — |
| 2002-05-01 | $19.55 | $20.05 | 1,400 | — | — |
| 2002-04-30 | $19.60 | $20.10 | 5,600 | — | — |
| 2002-04-29 | $19.60 | $20.10 | 4,300 | — | — |
| 2002-04-26 | $19.75 | $20.26 | 2,100 | — | — |
| 2002-04-25 | $19.50 | $20.00 | 7,000 | — | — |
| 2002-04-24 | $20.00 | $20.51 | 2,600 | — | — |
| 2002-04-23 | $20.20 | $20.72 | 5,400 | — | — |
| 2002-04-22 | $19.60 | $20.10 | 0 | — | — |
| 2002-04-19 | $19.60 | $20.10 | 4,000 | — | — |
| 2002-04-18 | $19.60 | $20.10 | 8,100 | — | — |
| 2002-04-17 | $19.60 | $20.10 | 3,800 | — | — |
| 2002-04-16 | $19.50 | $20.00 | 4,800 | — | — |
| 2002-04-15 | $20.10 | $20.62 | 3,700 | — | — |
| 2002-04-12 | $20.25 | $20.77 | 2,000 | — | — |
| 2002-04-11 | $20.25 | $20.77 | 4,300 | — | — |
| 2002-04-10 | $20.35 | $20.87 | 8,800 | — | — |
| 2002-04-09 | $19.50 | $20.00 | 14,200 | — | — |
| 2002-04-08 | $19.85 | $20.36 | 6,900 | — | — |
| 2002-04-05 | $20.40 | $20.92 | 7,100 | — | — |
| 2002-04-04 | $20.00 | $20.51 | 6,200 | — | — |
| 2002-04-03 | $19.90 | $20.41 | 2,100 | — | — |
| 2002-04-02 | $19.85 | $20.36 | 2,300 | — | — |
| 2002-04-01 | $19.80 | $20.31 | 900 | — | — |
| 2002-03-28 | $19.85 | $20.36 | 18,400 | — | — |
| 2002-03-27 | $19.25 | $19.75 | 2,700 | — | — |
| 2002-03-26 | $20.20 | $20.72 | 3,600 | — | — |
| 2002-03-25 | $20.05 | $20.57 | 2,700 | — | — |
| 2002-03-22 | $20.25 | $20.77 | 3,300 | — | — |
| 2002-03-21 | $19.80 | $20.31 | 3,800 | — | — |
| 2002-03-20 | $19.70 | $20.21 | 4,600 | — | — |
| 2002-03-19 | $19.80 | $20.31 | 2,200 | — | — |
| 2002-03-18 | $19.23 | $19.72 | 2,100 | — | — |
| 2002-03-15 | $19.70 | $20.21 | 3,000 | — | — |
| 2002-03-14 | $19.13 | $19.62 | 6,200 | — | — |
| 2002-03-13 | $19.13 | $19.62 | 2,100 | — | — |
| 2002-03-12 | $19.80 | $20.31 | 1,200 | — | — |
| 2002-03-11 | $19.20 | $19.69 | 1,500 | — | — |
| 2002-03-08 | $19.05 | $19.54 | 2,600 | — | — |
| 2002-03-07 | $19.25 | $19.75 | 5,000 | — | — |
| 2002-03-06 | $19.88 | $20.39 | 2,900 | — | — |
| 2002-03-05 | $19.10 | $19.59 | 2,100 | — | — |
| 2002-03-04 | $19.40 | $19.90 | 6,300 | — | — |
| 2002-03-01 | $18.55 | $19.03 | 0 | — | — |
| 2002-02-28 | $18.55 | $19.03 | 6,100 | — | — |
| 2002-02-27 | $18.40 | $18.87 | 31,100 | — | — |
| 2002-02-26 | $17.65 | $18.10 | 13,200 | — | — |
| 2002-02-25 | $17.50 | $17.95 | 2,700 | — | — |
| 2002-02-22 | $18.75 | $19.23 | 0 | — | — |
| 2002-02-21 | $18.75 | $19.23 | 3,300 | — | — |
| 2002-02-20 | $18.15 | $18.62 | 2,400 | — | — |
| 2002-02-19 | $18.75 | $19.23 | 3,900 | — | — |
| 2002-02-15 | $19.00 | $19.49 | 6,300 | — | — |
| 2002-02-14 | $18.30 | $18.77 | 5,300 | — | — |
| 2002-02-13 | $17.95 | $18.41 | 26,500 | — | — |
| 2002-02-12 | $18.10 | $18.57 | 17,800 | — | — |
| 2002-02-11 | $18.05 | $18.51 | 3,800 | — | — |
| 2002-02-08 | $17.90 | $18.36 | 5,600 | — | — |
| 2002-02-07 | $18.60 | $19.08 | 2,600 | — | — |
| 2002-02-06 | $19.25 | $19.75 | 1,700 | — | — |
| 2002-02-05 | $19.10 | $19.59 | 8,000 | — | — |
| 2002-02-04 | $19.13 | $19.62 | 3,400 | — | — |
| 2002-02-01 | $18.25 | $18.72 | 13,100 | — | — |
| 2002-01-31 | $18.20 | $18.67 | 18,900 | — | — |
| 2002-01-30 | $18.90 | $19.39 | 2,600 | — | — |
| 2002-01-29 | $18.40 | $18.87 | 38,200 | — | — |
| 2002-01-28 | $18.50 | $18.98 | 7,000 | — | — |
| 2002-01-25 | $18.50 | $18.98 | 3,100 | — | — |
| 2002-01-24 | $18.10 | $18.57 | 1,800 | — | — |
| 2002-01-23 | $19.00 | $19.49 | 7,400 | — | — |
| 2002-01-22 | $18.63 | $19.11 | 15,200 | — | — |
| 2002-01-18 | $18.55 | $19.03 | 9,600 | — | — |
| 2002-01-17 | $19.25 | $19.75 | 5,000 | — | — |
| 2002-01-16 | $18.90 | $19.39 | 1,300 | — | — |
| 2002-01-15 | $19.25 | $19.75 | 15,000 | — | — |
| 2002-01-14 | $19.80 | $20.31 | 1,300 | — | — |
| 2002-01-11 | $19.80 | $20.31 | 1,700 | — | — |
| 2002-01-10 | $20.25 | $20.77 | 10,500 | — | — |
| 2002-01-09 | $19.90 | $20.41 | 6,300 | — | — |
| 2002-01-08 | $20.25 | $20.77 | 15,900 | — | — |
| 2002-01-07 | $20.00 | $20.51 | 56,100 | — | — |
| 2002-01-04 | $20.25 | $20.77 | 38,600 | — | — |
| 2002-01-03 | $20.35 | $20.87 | 10,400 | — | — |
| 2002-01-02 | $20.50 | $21.03 | 9,900 | — | — |