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
- 1996-05-08 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 | $14.15 | $16.91 | 33,722 | — | — |
| 2002-12-30 | $13.50 | $16.14 | 9,122 | — | — |
| 2002-12-27 | $12.88 | $15.40 | 10,455 | — | — |
| 2002-12-26 | $13.76 | $16.45 | 2,819 | — | — |
| 2002-12-24 | $13.56 | $16.21 | 2,870 | — | — |
| 2002-12-23 | $13.48 | $16.12 | 4,766 | — | — |
| 2002-12-20 | $13.27 | $15.86 | 4,049 | — | — |
| 2002-12-19 | $13.46 | $16.10 | 1,845 | — | — |
| 2002-12-18 | $13.85 | $16.56 | 13,530 | — | — |
| 2002-12-17 | $13.76 | $16.45 | 17,527 | — | — |
| 2002-12-16 | $13.27 | $15.86 | 7,636 | — | — |
| 2002-12-13 | $13.76 | $16.45 | 18,040 | — | — |
| 2002-12-12 | $13.76 | $16.45 | 2,870 | — | — |
| 2002-12-11 | $13.72 | $16.40 | 1,332 | — | — |
| 2002-12-10 | $13.76 | $16.45 | 769 | — | — |
| 2002-12-09 | $13.76 | $16.45 | 3,895 | — | — |
| 2002-12-06 | $13.46 | $16.10 | 3,741 | — | — |
| 2002-12-05 | $13.37 | $15.98 | 359 | — | — |
| 2002-12-04 | $13.70 | $16.38 | 1,896 | — | — |
| 2002-12-03 | $13.64 | $16.31 | 615 | — | — |
| 2002-12-02 | $13.85 | $16.56 | 1,025 | — | — |
| 2002-11-29 | $13.95 | $16.68 | 3,741 | — | — |
| 2002-11-27 | $13.17 | $15.75 | 4,612 | — | — |
| 2002-11-26 | $14.24 | $17.03 | 2,409 | — | — |
| 2002-11-25 | $13.66 | $16.33 | 2,614 | — | — |
| 2002-11-22 | $13.17 | $15.75 | 1,589 | — | — |
| 2002-11-21 | $13.29 | $15.89 | 1,845 | — | — |
| 2002-11-20 | $13.66 | $16.33 | 154 | — | — |
| 2002-11-19 | $13.25 | $15.84 | 1,537 | — | — |
| 2002-11-18 | $13.19 | $15.77 | 2,152 | — | — |
| 2002-11-15 | $13.66 | $16.33 | 1,230 | — | — |
| 2002-11-14 | $14.24 | $17.03 | 820 | — | — |
| 2002-11-13 | $13.64 | $16.31 | 2,152 | — | — |
| 2002-11-12 | $14.22 | $17.01 | 3,126 | — | — |
| 2002-11-11 | $14.24 | $17.03 | 974 | — | — |
| 2002-11-08 | $14.24 | $17.03 | 359 | — | — |
| 2002-11-07 | $14.22 | $17.01 | 2,255 | — | — |
| 2002-11-06 | $13.83 | $16.54 | 0 | — | — |
| 2002-11-05 | $13.83 | $16.54 | 615 | — | — |
| 2002-11-04 | $13.93 | $16.66 | 1,025 | — | — |
| 2002-11-01 | $13.66 | $16.33 | 564 | — | — |
| 2002-10-31 | $13.78 | $16.47 | 410 | — | — |
| 2002-10-30 | $14.24 | $17.03 | 1,281 | — | — |
| 2002-10-29 | $14.24 | $17.03 | 256 | — | — |
| 2002-10-28 | $14.22 | $17.01 | 1,435 | — | — |
| 2002-10-25 | $14.40 | $17.22 | 256 | — | — |
| 2002-10-24 | $14.44 | $17.26 | 717 | — | — |
| 2002-10-23 | $14.40 | $17.22 | 410 | — | — |
| 2002-10-22 | $14.46 | $17.29 | 1,794 | — | — |
| 2002-10-21 | $14.44 | $17.26 | 1,025 | — | — |
| 2002-10-18 | $14.01 | $16.75 | 1,127 | — | — |
| 2002-10-17 | $14.13 | $16.89 | 307 | — | — |
| 2002-10-16 | $14.01 | $16.75 | 0 | — | — |
| 2002-10-15 | $14.01 | $16.75 | 974 | — | — |
| 2002-10-14 | $13.64 | $16.31 | 0 | — | — |
| 2002-10-11 | $13.64 | $16.31 | 5,996 | — | — |
| 2002-10-10 | $13.64 | $16.31 | 2,409 | — | — |
| 2002-10-09 | $13.85 | $16.56 | 0 | — | — |
| 2002-10-08 | $13.85 | $16.56 | 1,127 | — | — |
| 2002-10-07 | $13.68 | $16.35 | 2,357 | — | — |
| 2002-10-04 | $13.19 | $15.77 | 1,589 | — | — |
| 2002-10-03 | $13.44 | $16.07 | 2,460 | — | — |
| 2002-10-02 | $13.64 | $16.31 | 2,716 | — | — |
| 2002-10-01 | $13.95 | $16.68 | 154 | — | — |
| 2002-09-30 | $13.93 | $16.66 | 922 | — | — |
| 2002-09-27 | $13.72 | $16.40 | 1,281 | — | — |
| 2002-09-26 | $13.72 | $16.40 | 3,997 | — | — |
| 2002-09-25 | $14.24 | $17.03 | 2,460 | — | — |
| 2002-09-24 | $14.26 | $17.05 | 2,152 | — | — |
| 2002-09-23 | $14.99 | $17.92 | 1,589 | — | — |
| 2002-09-20 | $15.20 | $18.17 | 512 | — | — |
| 2002-09-19 | $14.81 | $17.71 | 2,870 | — | — |
| 2002-09-18 | $15.24 | $18.22 | 5,586 | — | — |
| 2002-09-17 | $15.71 | $18.78 | 3,434 | — | — |
| 2002-09-16 | $15.90 | $19.01 | 22,550 | — | — |
| 2002-09-13 | $15.90 | $19.01 | 11,531 | — | — |
| 2002-09-12 | $15.61 | $18.66 | 7,175 | — | — |
| 2002-09-11 | $14.93 | $17.85 | 512 | — | — |
| 2002-09-10 | $15.14 | $18.10 | 4,459 | — | — |
| 2002-09-09 | $15.14 | $18.10 | 1,999 | — | — |
| 2002-09-06 | $14.63 | $17.50 | 154 | — | — |
| 2002-09-05 | $14.63 | $17.50 | 359 | — | — |
| 2002-09-04 | $14.63 | $17.50 | 1,640 | — | — |
| 2002-09-03 | $14.63 | $17.50 | 1,281 | — | — |
| 2002-08-30 | $15.20 | $18.17 | 1,025 | — | — |
| 2002-08-29 | $15.20 | $18.17 | 1,435 | — | — |
| 2002-08-28 | $15.10 | $18.06 | 205 | — | — |
| 2002-08-27 | $14.58 | $17.43 | 0 | — | — |
| 2002-08-26 | $14.58 | $17.43 | 1,281 | — | — |
| 2002-08-23 | $15.10 | $18.06 | 512 | — | — |
| 2002-08-22 | $15.10 | $18.06 | 1,947 | — | — |
| 2002-08-21 | $14.83 | $17.73 | 102 | — | — |
| 2002-08-20 | $15.08 | $18.03 | 717 | — | — |
| 2002-08-19 | $15.04 | $17.99 | 615 | — | — |
| 2002-08-16 | $15.01 | $17.94 | 1,384 | — | — |
| 2002-08-15 | $14.99 | $17.92 | 205 | — | — |
| 2002-08-14 | $14.36 | $17.17 | 1,794 | — | — |
| 2002-08-13 | $15.96 | $15.98 | 0 | — | — |
| 2002-08-12 | $15.96 | $15.98 | 1,332 | — | — |
| 2002-08-09 | $16.39 | $16.41 | 9,942 | — | — |
| 2002-08-08 | $15.61 | $15.63 | 3,639 | — | — |
| 2002-08-07 | $15.61 | $15.63 | 3,177 | — | — |
| 2002-08-06 | $15.02 | $15.04 | 1,794 | — | — |
| 2002-08-05 | $14.05 | $14.06 | 1,332 | — | — |
| 2002-08-02 | $14.44 | $14.46 | 5,484 | — | — |
| 2002-08-01 | $15.02 | $15.04 | 1,025 | — | — |
| 2002-07-31 | $15.22 | $15.24 | 1,025 | — | — |
| 2002-07-30 | $15.61 | $15.63 | 410 | — | — |
| 2002-07-29 | $15.79 | $15.80 | 1,589 | — | — |
| 2002-07-26 | $15.02 | $15.04 | 1,999 | — | — |
| 2002-07-25 | $14.93 | $14.94 | 1,691 | — | — |
| 2002-07-24 | $15.12 | $15.14 | 10,147 | — | — |
| 2002-07-23 | $15.61 | $15.63 | 2,050 | — | — |
| 2002-07-22 | $15.71 | $15.73 | 8,610 | — | — |
| 2002-07-19 | $15.61 | $15.63 | 17,578 | — | — |
| 2002-07-18 | $15.61 | $15.63 | 6,662 | — | — |
| 2002-07-17 | $15.71 | $15.73 | 1,896 | — | — |
| 2002-07-16 | $15.71 | $15.73 | 11,275 | — | — |
| 2002-07-15 | $15.51 | $15.53 | 6,867 | — | — |
| 2002-07-12 | $15.75 | $15.76 | 1,384 | — | — |
| 2002-07-11 | $16.16 | $16.17 | 3,895 | — | — |
| 2002-07-10 | $16.98 | $17.00 | 11,275 | — | — |
| 2002-07-09 | $17.23 | $17.25 | 1,076 | — | — |
| 2002-07-08 | $17.00 | $17.01 | 1,435 | — | — |
| 2002-07-05 | $16.98 | $17.00 | 1,947 | — | — |
| 2002-07-03 | $16.78 | $16.80 | 1,332 | — | — |
| 2002-07-02 | $17.19 | $17.21 | 1,332 | — | — |
| 2002-07-01 | $17.37 | $17.39 | 40,999 | — | — |
| 2002-06-28 | $16.88 | $16.90 | 1,845 | — | — |
| 2002-06-27 | $17.37 | $17.39 | 1,127 | — | — |
| 2002-06-26 | $16.78 | $16.80 | 2,409 | — | — |
| 2002-06-25 | $17.56 | $17.58 | 4,100 | — | — |
| 2002-06-24 | $17.56 | $17.58 | 2,972 | — | — |
| 2002-06-21 | $17.19 | $17.21 | 102 | — | — |
| 2002-06-20 | $17.93 | $17.95 | 512 | — | — |
| 2002-06-19 | $18.34 | $18.36 | 410 | — | — |
| 2002-06-18 | $17.56 | $17.58 | 1,742 | — | — |
| 2002-06-17 | $17.95 | $17.97 | 2,306 | — | — |
| 2002-06-14 | $17.76 | $17.78 | 3,024 | — | — |
| 2002-06-13 | $18.05 | $18.07 | 820 | — | — |
| 2002-06-12 | $18.05 | $18.07 | 15,528 | — | — |
| 2002-06-11 | $18.54 | $18.56 | 4,510 | — | — |
| 2002-06-10 | $17.97 | $17.99 | 6,919 | — | — |
| 2002-06-07 | $19.10 | $19.12 | 2,870 | — | — |
| 2002-06-06 | $18.93 | $18.95 | 461 | — | — |
| 2002-06-05 | $19.12 | $19.14 | 1,230 | — | — |
| 2002-06-04 | $18.73 | $18.75 | 1,537 | — | — |
| 2002-06-03 | $19.63 | $19.65 | 5,330 | — | — |
| 2002-05-31 | $19.18 | $19.20 | 615 | — | — |
| 2002-05-30 | $19.81 | $19.83 | 2,511 | — | — |
| 2002-05-29 | $20.00 | $20.02 | 717 | — | — |
| 2002-05-28 | $20.00 | $20.02 | 871 | — | — |
| 2002-05-24 | $20.00 | $20.02 | 1,691 | — | — |
| 2002-05-23 | $20.00 | $20.02 | 2,255 | — | — |
| 2002-05-22 | $20.00 | $20.02 | 5,279 | — | — |
| 2002-05-21 | $19.71 | $19.73 | 256 | — | — |
| 2002-05-20 | $19.51 | $19.53 | 410 | — | — |
| 2002-05-17 | $19.32 | $19.34 | 8,200 | — | — |
| 2002-05-16 | $19.69 | $19.71 | 1,794 | — | — |
| 2002-05-15 | $19.79 | $19.81 | 9,174 | — | — |
| 2002-05-14 | $19.84 | $19.87 | 820 | — | — |
| 2002-05-13 | $19.36 | $19.38 | 359 | — | — |
| 2002-05-10 | $19.57 | $19.59 | 0 | — | — |
| 2002-05-09 | $19.57 | $19.59 | 154 | — | — |
| 2002-05-08 | $19.81 | $19.83 | 1,025 | — | — |
| 2002-05-07 | $19.71 | $19.73 | 6,509 | — | — |
| 2002-05-06 | $19.51 | $19.53 | 769 | — | — |
| 2002-05-03 | $19.51 | $19.53 | 1,794 | — | — |
| 2002-05-02 | $18.93 | $18.95 | 2,614 | — | — |
| 2002-05-01 | $18.93 | $18.95 | 51 | — | — |
| 2002-04-30 | $19.12 | $19.14 | 1,537 | — | — |
| 2002-04-29 | $19.12 | $19.14 | 1,537 | — | — |
| 2002-04-26 | $19.12 | $19.14 | 7,636 | — | — |
| 2002-04-25 | $19.41 | $19.44 | 2,921 | — | — |
| 2002-04-24 | $19.51 | $19.53 | 8,610 | — | — |
| 2002-04-23 | $19.81 | $19.83 | 1,230 | — | — |
| 2002-04-22 | $19.71 | $19.73 | 12,402 | — | — |
| 2002-04-19 | $19.81 | $19.83 | 4,612 | — | — |
| 2002-04-18 | $19.81 | $19.83 | 1,486 | — | — |
| 2002-04-17 | $19.81 | $19.83 | 11,787 | — | — |
| 2002-04-16 | $20.10 | $20.12 | 0 | — | — |
| 2002-04-15 | $20.10 | $20.12 | 1,127 | — | — |
| 2002-04-12 | $20.20 | $20.22 | 5,637 | — | — |
| 2002-04-11 | $19.81 | $19.83 | 0 | — | — |
| 2002-04-10 | $19.81 | $19.83 | 717 | — | — |
| 2002-04-09 | $19.81 | $19.83 | 2,050 | — | — |
| 2002-04-08 | $19.81 | $19.83 | 3,844 | — | — |
| 2002-04-05 | $20.33 | $20.36 | 6,560 | — | — |
| 2002-04-04 | $20.27 | $20.30 | 36,233 | — | — |
| 2002-04-03 | $19.90 | $19.93 | 16,041 | — | — |
| 2002-04-02 | $20.39 | $20.41 | 11,429 | — | — |
| 2002-04-01 | $19.81 | $19.83 | 9,635 | — | — |
| 2002-03-28 | $20.20 | $20.22 | 3,485 | — | — |
| 2002-03-27 | $19.90 | $19.93 | 205 | — | — |
| 2002-03-26 | $19.90 | $19.93 | 2,511 | — | — |
| 2002-03-25 | $19.90 | $19.93 | 46,585 | — | — |
| 2002-03-22 | $19.77 | $19.79 | 5,074 | — | — |
| 2002-03-21 | $19.41 | $19.44 | 0 | — | — |
| 2002-03-20 | $19.41 | $19.44 | 0 | — | — |
| 2002-03-19 | $19.41 | $19.44 | 0 | — | — |
| 2002-03-18 | $19.41 | $19.44 | 820 | — | — |
| 2002-03-15 | $19.41 | $19.44 | 7,124 | — | — |
| 2002-03-14 | $18.93 | $18.95 | 2,101 | — | — |
| 2002-03-13 | $19.14 | $19.16 | 102 | — | — |
| 2002-03-12 | $19.51 | $19.53 | 2,101 | — | — |
| 2002-03-11 | $19.04 | $19.07 | 1,794 | — | — |
| 2002-03-08 | $19.04 | $19.07 | 769 | — | — |
| 2002-03-07 | $18.60 | $18.62 | 1,999 | — | — |
| 2002-03-06 | $18.54 | $18.56 | 3,895 | — | — |
| 2002-03-05 | $18.24 | $18.26 | 2,972 | — | — |
| 2002-03-04 | $19.40 | $19.42 | 2,255 | — | — |
| 2002-03-01 | $18.93 | $18.95 | 51 | — | — |
| 2002-02-28 | $19.22 | $19.24 | 717 | — | — |
| 2002-02-27 | $19.02 | $19.05 | 307 | — | — |
| 2002-02-26 | $19.22 | $19.24 | 1,896 | — | — |
| 2002-02-25 | $19.51 | $19.53 | 1,537 | — | — |
| 2002-02-22 | $19.41 | $19.44 | 2,204 | — | — |
| 2002-02-21 | $19.12 | $19.14 | 769 | — | — |
| 2002-02-20 | $19.51 | $19.53 | 4,715 | — | — |
| 2002-02-19 | $19.51 | $19.53 | 0 | — | — |
| 2002-02-15 | $19.51 | $19.53 | 820 | — | — |
| 2002-02-14 | $19.51 | $19.53 | 4,715 | — | — |
| 2002-02-13 | $19.51 | $19.53 | 2,255 | — | — |
| 2002-02-12 | $19.51 | $19.53 | 1,281 | — | — |
| 2002-02-11 | $19.71 | $19.73 | 974 | — | — |
| 2002-02-08 | $19.61 | $19.63 | 2,460 | — | — |
| 2002-02-07 | $19.61 | $19.63 | 666 | — | — |
| 2002-02-06 | $19.81 | $19.83 | 512 | — | — |
| 2002-02-05 | $19.88 | $19.91 | 13,017 | — | — |
| 2002-02-04 | $19.88 | $19.91 | 2,101 | — | — |
| 2002-02-01 | $19.69 | $19.71 | 13,632 | — | — |
| 2002-01-31 | $19.98 | $20.00 | 974 | — | — |
| 2002-01-30 | $20.27 | $20.30 | 205 | — | — |
| 2002-01-29 | $20.20 | $20.22 | 307 | — | — |
| 2002-01-28 | $20.20 | $20.22 | 871 | — | — |
| 2002-01-25 | $20.47 | $20.49 | 717 | — | — |
| 2002-01-24 | $20.39 | $20.41 | 20,705 | — | — |
| 2002-01-23 | $20.20 | $20.22 | 717 | — | — |
| 2002-01-22 | $20.20 | $20.22 | 3,587 | — | — |
| 2002-01-18 | $20.49 | $20.51 | 4,612 | — | — |
| 2002-01-17 | $20.49 | $20.51 | 7,277 | — | — |
| 2002-01-16 | $20.49 | $20.51 | 1,589 | — | — |
| 2002-01-15 | $20.98 | $21.00 | 1,127 | — | — |
| 2002-01-14 | $21.37 | $21.39 | 307 | — | — |
| 2002-01-11 | $21.37 | $21.39 | 2,204 | — | — |
| 2002-01-10 | $21.78 | $21.80 | 820 | — | — |
| 2002-01-09 | $21.46 | $21.49 | 307 | — | — |
| 2002-01-08 | $21.95 | $21.98 | 2,409 | — | — |
| 2002-01-07 | $22.11 | $22.13 | 3,844 | — | — |
| 2002-01-04 | $21.46 | $21.49 | 256 | — | — |
| 2002-01-03 | $21.46 | $21.49 | 4,971 | — | — |
| 2002-01-02 | $21.95 | $21.98 | 17,015 | — | — |