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
- 1986-11-19 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 | $12.22 | $38.93 | 91,273 | — | — |
| 2002-12-30 | $12.24 | $38.99 | 98,644 | — | — |
| 2002-12-27 | $12.40 | $39.49 | 74,796 | — | — |
| 2002-12-26 | $12.47 | $39.73 | 67,425 | — | — |
| 2002-12-24 | $12.45 | $39.67 | 23,848 | — | — |
| 2002-12-23 | $12.51 | $39.85 | 92,032 | — | — |
| 2002-12-20 | $12.51 | $39.85 | 92,899 | — | — |
| 2002-12-19 | $12.56 | $40.02 | 56,043 | — | — |
| 2002-12-18 | $12.71 | $40.49 | 59,186 | — | — |
| 2002-12-17 | $12.80 | $40.79 | 78,590 | — | — |
| 2002-12-16 | $12.92 | $41.14 | 73,495 | — | — |
| 2002-12-13 | $12.75 | $40.61 | 51,598 | — | — |
| 2002-12-12 | $12.94 | $41.23 | 66,341 | — | — |
| 2002-12-11 | $12.96 | $41.29 | 55,826 | — | — |
| 2002-12-10 | $12.91 | $41.11 | 50,406 | — | — |
| 2002-12-09 | $12.73 | $40.55 | 70,460 | — | — |
| 2002-12-06 | $13.14 | $41.84 | 103,305 | — | — |
| 2002-12-05 | $13.15 | $41.90 | 86,937 | — | — |
| 2002-12-04 | $13.51 | $43.02 | 95,175 | — | — |
| 2002-12-03 | $13.93 | $43.28 | 107,533 | — | — |
| 2002-12-02 | $14.04 | $43.63 | 113,495 | — | — |
| 2002-11-29 | $13.98 | $43.43 | 43,360 | — | — |
| 2002-11-27 | $13.96 | $43.37 | 136,584 | — | — |
| 2002-11-26 | $13.83 | $42.97 | 80,975 | — | — |
| 2002-11-25 | $13.89 | $43.17 | 99,945 | — | — |
| 2002-11-22 | $13.75 | $42.71 | 95,609 | — | — |
| 2002-11-21 | $13.67 | $42.48 | 98,319 | — | — |
| 2002-11-20 | $13.27 | $41.22 | 77,181 | — | — |
| 2002-11-19 | $13.03 | $40.47 | 54,417 | — | — |
| 2002-11-18 | $13.21 | $41.05 | 90,514 | — | — |
| 2002-11-15 | $13.16 | $40.90 | 71,869 | — | — |
| 2002-11-14 | $13.09 | $40.68 | 78,915 | — | — |
| 2002-11-13 | $12.90 | $40.07 | 51,707 | — | — |
| 2002-11-12 | $12.87 | $39.99 | 64,281 | — | — |
| 2002-11-11 | $12.81 | $39.82 | 70,785 | — | — |
| 2002-11-08 | $13.05 | $40.56 | 80,866 | — | — |
| 2002-11-07 | $13.00 | $40.39 | 57,344 | — | — |
| 2002-11-06 | $13.20 | $41.02 | 55,176 | — | — |
| 2002-11-05 | $12.99 | $40.36 | 93,658 | — | — |
| 2002-11-04 | $13.02 | $40.45 | 93,332 | — | — |
| 2002-11-01 | $12.80 | $39.79 | 95,609 | — | — |
| 2002-10-31 | $12.69 | $39.44 | 69,051 | — | — |
| 2002-10-30 | $12.82 | $39.84 | 73,387 | — | — |
| 2002-10-29 | $12.74 | $39.59 | 60,704 | — | — |
| 2002-10-28 | $12.78 | $39.70 | 69,701 | — | — |
| 2002-10-25 | $12.78 | $39.70 | 57,777 | — | — |
| 2002-10-24 | $12.72 | $39.53 | 70,243 | — | — |
| 2002-10-23 | $12.64 | $39.27 | 58,753 | — | — |
| 2002-10-22 | $12.63 | $39.24 | 67,208 | — | — |
| 2002-10-21 | $12.68 | $39.41 | 63,414 | — | — |
| 2002-10-18 | $12.41 | $38.55 | 81,300 | — | — |
| 2002-10-17 | $12.33 | $38.32 | 73,712 | — | — |
| 2002-10-16 | $11.96 | $37.18 | 69,918 | — | — |
| 2002-10-15 | $11.99 | $37.26 | 148,508 | — | — |
| 2002-10-14 | $11.29 | $35.09 | 72,736 | — | — |
| 2002-10-11 | $11.53 | $35.83 | 84,010 | — | — |
| 2002-10-10 | $11.07 | $34.40 | 109,484 | — | — |
| 2002-10-09 | $10.76 | $33.42 | 88,888 | — | — |
| 2002-10-08 | $11.33 | $35.20 | 130,730 | — | — |
| 2002-10-07 | $11.28 | $35.06 | 79,674 | — | — |
| 2002-10-04 | $11.64 | $36.17 | 73,929 | — | — |
| 2002-10-03 | $11.96 | $37.15 | 99,836 | — | — |
| 2002-10-02 | $12.04 | $37.41 | 142,546 | — | — |
| 2002-10-01 | $12.14 | $37.72 | 94,633 | — | — |
| 2002-09-30 | $11.61 | $36.09 | 129,863 | — | — |
| 2002-09-27 | $11.99 | $37.26 | 74,904 | — | — |
| 2002-09-26 | $12.24 | $38.04 | 64,823 | — | — |
| 2002-09-25 | $12.28 | $38.15 | 124,877 | — | — |
| 2002-09-24 | $11.82 | $36.72 | 149,158 | — | — |
| 2002-09-23 | $12.19 | $37.87 | 109,701 | — | — |
| 2002-09-20 | $12.68 | $39.39 | 52,357 | — | — |
| 2002-09-19 | $12.67 | $39.36 | 84,986 | — | — |
| 2002-09-18 | $12.87 | $39.99 | 82,384 | — | — |
| 2002-09-17 | $12.73 | $39.56 | 67,100 | — | — |
| 2002-09-16 | $12.84 | $39.90 | 101,462 | — | — |
| 2002-09-13 | $12.80 | $39.79 | 73,495 | — | — |
| 2002-09-12 | $12.73 | $39.56 | 92,357 | — | — |
| 2002-09-11 | $13.04 | $40.50 | 57,018 | — | — |
| 2002-09-10 | $13.04 | $40.50 | 81,625 | — | — |
| 2002-09-09 | $13.05 | $40.56 | 90,514 | — | — |
| 2002-09-06 | $13.13 | $40.79 | 87,370 | — | — |
| 2002-09-05 | $12.97 | $40.30 | 94,200 | — | — |
| 2002-09-04 | $13.13 | $40.79 | 101,896 | — | — |
| 2002-09-03 | $13.70 | $41.48 | 100,378 | — | — |
| 2002-08-30 | $13.75 | $41.62 | 95,284 | — | — |
| 2002-08-29 | $13.91 | $42.12 | 75,338 | — | — |
| 2002-08-28 | $14.07 | $42.59 | 59,186 | — | — |
| 2002-08-27 | $14.14 | $42.82 | 97,343 | — | — |
| 2002-08-26 | $14.04 | $42.51 | 66,991 | — | — |
| 2002-08-23 | $14.11 | $42.73 | 45,094 | — | — |
| 2002-08-22 | $14.14 | $42.82 | 103,197 | — | — |
| 2002-08-21 | $14.00 | $42.40 | 99,078 | — | — |
| 2002-08-20 | $13.77 | $41.70 | 60,812 | — | — |
| 2002-08-19 | $13.72 | $41.53 | 111,218 | — | — |
| 2002-08-16 | $13.75 | $41.62 | 58,102 | — | — |
| 2002-08-15 | $13.61 | $41.20 | 109,376 | — | — |
| 2002-08-14 | $13.35 | $40.42 | 57,560 | — | — |
| 2002-08-13 | $13.13 | $39.75 | 82,276 | — | — |
| 2002-08-12 | $13.19 | $39.94 | 65,690 | — | — |
| 2002-08-09 | $13.24 | $40.08 | 80,324 | — | — |
| 2002-08-08 | $13.24 | $40.08 | 75,772 | — | — |
| 2002-08-07 | $12.94 | $39.19 | 72,194 | — | — |
| 2002-08-06 | $12.87 | $38.96 | 96,259 | — | — |
| 2002-08-05 | $12.71 | $38.49 | 110,676 | — | — |
| 2002-08-02 | $13.11 | $39.69 | 84,010 | — | — |
| 2002-08-01 | $13.45 | $40.72 | 70,135 | — | — |
| 2002-07-31 | $13.68 | $41.42 | 90,839 | — | — |
| 2002-07-30 | $13.62 | $41.23 | 125,419 | — | — |
| 2002-07-29 | $13.52 | $40.95 | 156,746 | — | — |
| 2002-07-26 | $12.91 | $39.08 | 134,958 | — | — |
| 2002-07-25 | $12.89 | $39.02 | 124,226 | — | — |
| 2002-07-24 | $12.82 | $38.82 | 154,036 | — | — |
| 2002-07-23 | $12.37 | $37.46 | 274,035 | — | — |
| 2002-07-22 | $12.72 | $38.52 | 228,941 | — | — |
| 2002-07-19 | $12.96 | $39.24 | 135,283 | — | — |
| 2002-07-18 | $13.51 | $40.92 | 82,384 | — | — |
| 2002-07-17 | $13.79 | $41.76 | 93,224 | — | — |
| 2002-07-16 | $13.62 | $41.23 | 125,094 | — | — |
| 2002-07-15 | $13.55 | $41.03 | 193,928 | — | — |
| 2002-07-12 | $13.85 | $41.92 | 159,998 | — | — |
| 2002-07-11 | $13.73 | $41.56 | 184,605 | — | — |
| 2002-07-10 | $13.94 | $42.20 | 86,395 | — | — |
| 2002-07-09 | $14.20 | $42.99 | 64,715 | — | — |
| 2002-07-08 | $14.26 | $43.18 | 84,552 | — | — |
| 2002-07-05 | $14.38 | $43.54 | 58,970 | — | — |
| 2002-07-03 | $14.02 | $42.46 | 93,441 | — | — |
| 2002-07-02 | $14.43 | $43.68 | 106,882 | — | — |
| 2002-07-01 | $14.81 | $44.83 | 49,972 | — | — |
| 2002-06-28 | $15.27 | $46.23 | 79,132 | — | — |
| 2002-06-27 | $14.71 | $44.55 | 84,227 | — | — |
| 2002-06-26 | $14.38 | $43.54 | 159,456 | — | — |
| 2002-06-25 | $14.94 | $45.22 | 89,105 | — | — |
| 2002-06-24 | $15.01 | $45.44 | 128,996 | — | — |
| 2002-06-21 | $15.27 | $46.23 | 90,839 | — | — |
| 2002-06-20 | $15.42 | $46.67 | 82,926 | — | — |
| 2002-06-19 | $15.49 | $46.90 | 85,419 | — | — |
| 2002-06-18 | $15.54 | $47.04 | 110,676 | — | — |
| 2002-06-17 | $15.36 | $46.51 | 85,094 | — | — |
| 2002-06-14 | $15.03 | $45.50 | 54,742 | — | — |
| 2002-06-13 | $15.02 | $45.47 | 60,812 | — | — |
| 2002-06-12 | $15.16 | $45.89 | 99,620 | — | — |
| 2002-06-11 | $15.22 | $46.09 | 130,405 | — | — |
| 2002-06-10 | $15.39 | $46.59 | 132,248 | — | — |
| 2002-06-07 | $15.16 | $45.89 | 102,221 | — | — |
| 2002-06-06 | $14.92 | $45.16 | 113,170 | — | — |
| 2002-06-05 | $15.40 | $46.62 | 124,877 | — | — |
| 2002-06-04 | $15.26 | $46.20 | 179,294 | — | — |
| 2002-06-03 | $15.87 | $46.95 | 143,088 | — | — |
| 2002-05-31 | $15.97 | $47.25 | 153,928 | — | — |
| 2002-05-30 | $15.58 | $46.11 | 360,864 | — | — |
| 2002-05-29 | $16.35 | $48.37 | 100,270 | — | — |
| 2002-05-28 | $16.41 | $48.56 | 134,308 | — | — |
| 2002-05-24 | $16.55 | $48.97 | 103,847 | — | — |
| 2002-05-23 | $16.54 | $48.94 | 120,324 | — | — |
| 2002-05-22 | $16.73 | $49.49 | 127,478 | — | — |
| 2002-05-21 | $16.96 | $50.20 | 78,915 | — | — |
| 2002-05-20 | $16.96 | $50.20 | 83,685 | — | — |
| 2002-05-17 | $17.06 | $50.47 | 104,606 | — | — |
| 2002-05-16 | $17.07 | $50.50 | 120,541 | — | — |
| 2002-05-15 | $17.09 | $50.58 | 114,037 | — | — |
| 2002-05-14 | $16.89 | $49.98 | 115,229 | — | — |
| 2002-05-13 | $16.74 | $49.55 | 133,657 | — | — |
| 2002-05-10 | $16.91 | $50.04 | 114,579 | — | — |
| 2002-05-09 | $17.15 | $50.75 | 101,788 | — | — |
| 2002-05-08 | $17.17 | $50.80 | 113,928 | — | — |
| 2002-05-07 | $16.85 | $49.87 | 176,258 | — | — |
| 2002-05-06 | $16.84 | $49.82 | 111,977 | — | — |
| 2002-05-03 | $16.88 | $49.95 | 130,080 | — | — |
| 2002-05-02 | $17.01 | $50.34 | 119,890 | — | — |
| 2002-05-01 | $16.81 | $49.74 | 114,904 | — | — |
| 2002-04-30 | $16.74 | $49.55 | 120,324 | — | — |
| 2002-04-29 | $16.51 | $48.86 | 111,760 | — | — |
| 2002-04-26 | $16.74 | $49.55 | 92,248 | — | — |
| 2002-04-25 | $16.82 | $49.76 | 215,282 | — | — |
| 2002-04-24 | $17.19 | $50.86 | 107,533 | — | — |
| 2002-04-23 | $17.13 | $50.69 | 125,961 | — | — |
| 2002-04-22 | $17.17 | $50.80 | 132,898 | — | — |
| 2002-04-19 | $17.44 | $51.59 | 128,129 | — | — |
| 2002-04-18 | $17.19 | $50.86 | 111,110 | — | — |
| 2002-04-17 | $16.96 | $50.17 | 161,082 | — | — |
| 2002-04-16 | $17.02 | $50.36 | 201,082 | — | — |
| 2002-04-15 | $16.59 | $49.08 | 114,579 | — | — |
| 2002-04-12 | $16.48 | $48.75 | 108,400 | — | — |
| 2002-04-11 | $16.50 | $48.84 | 93,441 | — | — |
| 2002-04-10 | $16.54 | $48.94 | 166,828 | — | — |
| 2002-04-09 | $16.36 | $48.40 | 91,815 | — | — |
| 2002-04-08 | $16.03 | $47.44 | 99,294 | — | — |
| 2002-04-05 | $16.11 | $47.66 | 99,078 | — | — |
| 2002-04-04 | $16.14 | $47.77 | 70,894 | — | — |
| 2002-04-03 | $16.24 | $48.04 | 137,343 | — | — |
| 2002-04-02 | $16.35 | $48.37 | 96,042 | — | — |
| 2002-04-01 | $16.42 | $48.59 | 84,010 | — | — |
| 2002-03-28 | $16.56 | $49.00 | 144,172 | — | — |
| 2002-03-27 | $16.42 | $48.59 | 162,708 | — | — |
| 2002-03-26 | $16.31 | $48.26 | 121,191 | — | — |
| 2002-03-25 | $16.33 | $48.32 | 130,514 | — | — |
| 2002-03-22 | $16.38 | $48.48 | 105,148 | — | — |
| 2002-03-21 | $16.33 | $48.32 | 106,340 | — | — |
| 2002-03-20 | $16.15 | $47.80 | 146,557 | — | — |
| 2002-03-19 | $16.56 | $49.00 | 154,145 | — | — |
| 2002-03-18 | $16.04 | $47.47 | 124,985 | — | — |
| 2002-03-15 | $15.88 | $46.98 | 87,912 | — | — |
| 2002-03-14 | $15.70 | $46.46 | 98,319 | — | — |
| 2002-03-13 | $15.79 | $46.73 | 165,960 | — | — |
| 2002-03-12 | $15.91 | $47.09 | 134,850 | — | — |
| 2002-03-11 | $15.89 | $47.03 | 123,901 | — | — |
| 2002-03-08 | $15.76 | $46.62 | 128,346 | — | — |
| 2002-03-07 | $15.62 | $46.22 | 117,722 | — | — |
| 2002-03-06 | $15.42 | $45.64 | 102,872 | — | — |
| 2002-03-05 | $15.35 | $45.42 | 103,414 | — | — |
| 2002-03-04 | $15.45 | $45.72 | 159,348 | — | — |
| 2002-03-01 | $15.54 | $44.96 | 137,451 | — | — |
| 2002-02-28 | $15.33 | $44.37 | 77,614 | — | — |
| 2002-02-27 | $15.41 | $44.59 | 160,540 | — | — |
| 2002-02-26 | $15.26 | $44.16 | 147,532 | — | — |
| 2002-02-25 | $14.94 | $43.25 | 176,475 | — | — |
| 2002-02-22 | $14.53 | $42.05 | 175,608 | — | — |
| 2002-02-21 | $14.53 | $42.05 | 102,221 | — | — |
| 2002-02-20 | $14.48 | $41.92 | 182,437 | — | — |
| 2002-02-19 | $14.53 | $42.05 | 152,736 | — | — |
| 2002-02-15 | $14.57 | $42.16 | 116,096 | — | — |
| 2002-02-14 | $14.61 | $42.29 | 127,912 | — | — |
| 2002-02-13 | $14.58 | $42.18 | 186,014 | — | — |
| 2002-02-12 | $14.59 | $42.24 | 131,923 | — | — |
| 2002-02-11 | $14.52 | $42.02 | 112,194 | — | — |
| 2002-02-08 | $14.28 | $41.33 | 195,228 | — | — |
| 2002-02-07 | $14.25 | $41.25 | 79,457 | — | — |
| 2002-02-06 | $14.33 | $41.46 | 163,792 | — | — |
| 2002-02-05 | $14.58 | $42.18 | 110,134 | — | — |
| 2002-02-04 | $14.53 | $42.05 | 108,183 | — | — |
| 2002-02-01 | $14.72 | $42.61 | 76,205 | — | — |
| 2002-01-31 | $14.55 | $42.10 | 161,082 | — | — |
| 2002-01-30 | $14.55 | $42.10 | 86,828 | — | — |
| 2002-01-29 | $14.64 | $42.37 | 108,617 | — | — |
| 2002-01-28 | $14.58 | $42.18 | 143,522 | — | — |
| 2002-01-25 | $14.58 | $42.18 | 122,926 | — | — |
| 2002-01-24 | $14.55 | $42.10 | 141,028 | — | — |
| 2002-01-23 | $14.58 | $42.18 | 62,330 | — | — |
| 2002-01-22 | $14.44 | $41.78 | 78,156 | — | — |
| 2002-01-18 | $14.44 | $41.78 | 91,490 | — | — |
| 2002-01-17 | $14.48 | $41.92 | 182,762 | — | — |
| 2002-01-16 | $14.54 | $42.08 | 65,257 | — | — |
| 2002-01-15 | $14.60 | $42.26 | 141,896 | — | — |
| 2002-01-14 | $14.76 | $42.72 | 108,183 | — | — |
| 2002-01-11 | $14.85 | $42.98 | 78,915 | — | — |
| 2002-01-10 | $14.80 | $42.82 | 106,557 | — | — |
| 2002-01-09 | $14.84 | $42.96 | 137,560 | — | — |
| 2002-01-08 | $14.81 | $42.85 | 86,178 | — | — |
| 2002-01-07 | $14.80 | $42.82 | 116,638 | — | — |
| 2002-01-04 | $14.71 | $42.58 | 98,427 | — | — |
| 2002-01-03 | $14.58 | $42.18 | 97,668 | — | — |
| 2002-01-02 | $14.46 | $41.84 | 80,650 | — | — |