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
- 1980-03-17 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 | $21.91 | 177,104 | — | — |
| 2002-12-30 | $17.24 | $21.59 | 114,153 | — | — |
| 2002-12-27 | $17.20 | $21.54 | 133,266 | — | — |
| 2002-12-26 | $17.55 | $21.98 | 116,433 | — | — |
| 2002-12-24 | $17.41 | $21.80 | 121,167 | — | — |
| 2002-12-23 | $17.76 | $22.24 | 194,113 | — | — |
| 2002-12-20 | $17.99 | $22.53 | 247,946 | — | — |
| 2002-12-19 | $17.39 | $21.78 | 130,461 | — | — |
| 2002-12-18 | $17.17 | $21.50 | 156,939 | — | — |
| 2002-12-17 | $17.68 | $22.10 | 182,365 | — | — |
| 2002-12-16 | $17.50 | $21.87 | 273,021 | — | — |
| 2002-12-13 | $17.71 | $22.13 | 110,471 | — | — |
| 2002-12-12 | $17.88 | $22.34 | 70,666 | — | — |
| 2002-12-11 | $17.82 | $22.27 | 178,682 | — | — |
| 2002-12-10 | $17.95 | $22.43 | 163,076 | — | — |
| 2002-12-09 | $17.74 | $22.16 | 99,248 | — | — |
| 2002-12-06 | $17.96 | $22.44 | 116,608 | — | — |
| 2002-12-05 | $17.94 | $22.41 | 166,758 | — | — |
| 2002-12-04 | $18.03 | $22.53 | 134,669 | — | — |
| 2002-12-03 | $18.09 | $22.60 | 149,048 | — | — |
| 2002-12-02 | $18.02 | $22.51 | 163,076 | — | — |
| 2002-11-29 | $17.39 | $21.73 | 96,267 | — | — |
| 2002-11-27 | $17.80 | $22.25 | 138,352 | — | — |
| 2002-11-26 | $17.90 | $22.36 | 145,716 | — | — |
| 2002-11-25 | $17.90 | $22.36 | 72,069 | — | — |
| 2002-11-22 | $18.00 | $22.49 | 62,425 | — | — |
| 2002-11-21 | $18.04 | $22.54 | 83,818 | — | — |
| 2002-11-20 | $17.80 | $22.25 | 86,623 | — | — |
| 2002-11-19 | $17.76 | $22.20 | 160,797 | — | — |
| 2002-11-18 | $17.64 | $22.05 | 139,930 | — | — |
| 2002-11-15 | $17.79 | $22.23 | 113,276 | — | — |
| 2002-11-14 | $17.68 | $22.09 | 107,490 | — | — |
| 2002-11-13 | $17.53 | $21.91 | 96,969 | — | — |
| 2002-11-12 | $17.10 | $21.36 | 176,753 | — | — |
| 2002-11-11 | $17.50 | $21.87 | 97,320 | — | — |
| 2002-11-08 | $17.85 | $22.30 | 122,044 | — | — |
| 2002-11-07 | $18.01 | $22.50 | 194,639 | — | — |
| 2002-11-06 | $18.06 | $22.57 | 149,574 | — | — |
| 2002-11-05 | $18.23 | $22.77 | 180,962 | — | — |
| 2002-11-04 | $17.91 | $22.38 | 106,438 | — | — |
| 2002-11-01 | $18.04 | $22.55 | 113,803 | — | — |
| 2002-10-31 | $17.99 | $22.48 | 160,095 | — | — |
| 2002-10-30 | $17.78 | $22.21 | 112,049 | — | — |
| 2002-10-29 | $17.72 | $22.15 | 125,025 | — | — |
| 2002-10-28 | $17.79 | $22.23 | 104,509 | — | — |
| 2002-10-25 | $17.68 | $22.09 | 71,718 | — | — |
| 2002-10-24 | $17.65 | $22.05 | 164,830 | — | — |
| 2002-10-23 | $17.67 | $22.08 | 140,456 | — | — |
| 2002-10-22 | $17.62 | $22.02 | 153,432 | — | — |
| 2002-10-21 | $17.96 | $22.44 | 155,010 | — | — |
| 2002-10-18 | $17.65 | $22.05 | 86,974 | — | — |
| 2002-10-17 | $17.83 | $22.28 | 124,674 | — | — |
| 2002-10-16 | $17.55 | $21.93 | 73,297 | — | — |
| 2002-10-15 | $17.95 | $22.43 | 175,175 | — | — |
| 2002-10-14 | $17.64 | $22.05 | 125,025 | — | — |
| 2002-10-11 | $17.43 | $21.78 | 184,118 | — | — |
| 2002-10-10 | $17.12 | $21.39 | 193,061 | — | — |
| 2002-10-09 | $16.88 | $21.09 | 110,471 | — | — |
| 2002-10-08 | $17.14 | $21.41 | 161,849 | — | — |
| 2002-10-07 | $17.21 | $21.51 | 223,923 | — | — |
| 2002-10-04 | $17.45 | $21.81 | 185,872 | — | — |
| 2002-10-03 | $17.34 | $21.66 | 188,853 | — | — |
| 2002-10-02 | $17.13 | $21.41 | 270,741 | — | — |
| 2002-10-01 | $16.83 | $21.03 | 219,890 | — | — |
| 2002-09-30 | $16.95 | $21.18 | 152,204 | — | — |
| 2002-09-27 | $17.11 | $21.38 | 134,669 | — | — |
| 2002-09-26 | $17.95 | $22.43 | 108,016 | — | — |
| 2002-09-25 | $17.74 | $22.16 | 134,494 | — | — |
| 2002-09-24 | $17.59 | $21.93 | 176,753 | — | — |
| 2002-09-23 | $17.83 | $22.23 | 87,675 | — | — |
| 2002-09-20 | $17.92 | $22.34 | 191,834 | — | — |
| 2002-09-19 | $17.72 | $22.10 | 123,973 | — | — |
| 2002-09-18 | $18.00 | $22.45 | 163,427 | — | — |
| 2002-09-17 | $18.35 | $22.87 | 155,711 | — | — |
| 2002-09-16 | $18.31 | $22.82 | 127,655 | — | — |
| 2002-09-13 | $18.14 | $22.62 | 129,233 | — | — |
| 2002-09-12 | $18.17 | $22.65 | 143,437 | — | — |
| 2002-09-11 | $18.61 | $23.21 | 86,272 | — | — |
| 2002-09-10 | $19.06 | $23.76 | 164,304 | — | — |
| 2002-09-09 | $19.03 | $23.73 | 151,678 | — | — |
| 2002-09-06 | $18.76 | $23.39 | 214,278 | — | — |
| 2002-09-05 | $18.23 | $22.73 | 197,269 | — | — |
| 2002-09-04 | $18.85 | $23.50 | 136,598 | — | — |
| 2002-09-03 | $18.60 | $23.19 | 171,493 | — | — |
| 2002-08-30 | $19.15 | $23.87 | 147,470 | — | — |
| 2002-08-29 | $19.52 | $24.33 | 126,954 | — | — |
| 2002-08-28 | $19.62 | $24.46 | 79,785 | — | — |
| 2002-08-27 | $19.69 | $24.54 | 132,565 | — | — |
| 2002-08-26 | $20.05 | $24.99 | 85,571 | — | — |
| 2002-08-23 | $19.89 | $24.79 | 100,476 | — | — |
| 2002-08-22 | $20.06 | $25.01 | 116,082 | — | — |
| 2002-08-21 | $20.15 | $25.13 | 127,655 | — | — |
| 2002-08-20 | $20.32 | $25.34 | 105,736 | — | — |
| 2002-08-19 | $20.42 | $25.45 | 165,180 | — | — |
| 2002-08-16 | $20.29 | $25.29 | 83,993 | — | — |
| 2002-08-15 | $20.29 | $25.29 | 80,661 | — | — |
| 2002-08-14 | $20.45 | $25.50 | 212,350 | — | — |
| 2002-08-13 | $20.12 | $25.08 | 172,370 | — | — |
| 2002-08-12 | $20.38 | $25.40 | 156,062 | — | — |
| 2002-08-09 | $20.51 | $25.57 | 140,280 | — | — |
| 2002-08-08 | $20.90 | $26.06 | 119,940 | — | — |
| 2002-08-07 | $20.80 | $25.93 | 67,335 | — | — |
| 2002-08-06 | $20.41 | $25.45 | 79,960 | — | — |
| 2002-08-05 | $20.43 | $25.47 | 49,975 | — | — |
| 2002-08-02 | $20.43 | $25.47 | 78,908 | — | — |
| 2002-08-01 | $20.80 | $25.94 | 92,936 | — | — |
| 2002-07-31 | $21.10 | $26.31 | 158,868 | — | — |
| 2002-07-30 | $20.70 | $25.81 | 186,748 | — | — |
| 2002-07-29 | $21.34 | $26.60 | 198,672 | — | — |
| 2002-07-26 | $21.08 | $26.28 | 289,153 | — | — |
| 2002-07-25 | $21.53 | $26.84 | 296,167 | — | — |
| 2002-07-24 | $20.11 | $25.08 | 169,389 | — | — |
| 2002-07-23 | $19.36 | $24.13 | 193,587 | — | — |
| 2002-07-22 | $19.99 | $24.92 | 201,127 | — | — |
| 2002-07-19 | $19.84 | $24.73 | 196,393 | — | — |
| 2002-07-18 | $20.50 | $25.56 | 191,483 | — | — |
| 2002-07-17 | $21.01 | $26.19 | 130,110 | — | — |
| 2002-07-16 | $20.55 | $25.62 | 90,481 | — | — |
| 2002-07-15 | $20.76 | $25.88 | 123,096 | — | — |
| 2002-07-12 | $20.77 | $25.89 | 98,898 | — | — |
| 2002-07-11 | $21.20 | $26.43 | 101,177 | — | — |
| 2002-07-10 | $21.63 | $26.97 | 180,962 | — | — |
| 2002-07-09 | $21.84 | $27.23 | 246,017 | — | — |
| 2002-07-08 | $22.22 | $27.71 | 139,053 | — | — |
| 2002-07-05 | $22.18 | $27.66 | 107,139 | — | — |
| 2002-07-03 | $21.86 | $27.25 | 164,128 | — | — |
| 2002-07-02 | $21.78 | $27.15 | 177,104 | — | — |
| 2002-07-01 | $21.89 | $27.29 | 92,234 | — | — |
| 2002-06-28 | $21.99 | $27.42 | 327,380 | — | — |
| 2002-06-27 | $22.06 | $27.50 | 323,171 | — | — |
| 2002-06-26 | $21.58 | $26.90 | 191,308 | — | — |
| 2002-06-25 | $21.67 | $27.02 | 232,515 | — | — |
| 2002-06-24 | $22.11 | $27.56 | 165,180 | — | — |
| 2002-06-21 | $22.51 | $28.07 | 219,013 | — | — |
| 2002-06-20 | $22.59 | $28.16 | 159,218 | — | — |
| 2002-06-19 | $22.91 | $28.57 | 237,951 | — | — |
| 2002-06-18 | $23.44 | $29.22 | 174,299 | — | — |
| 2002-06-17 | $23.57 | $29.38 | 141,859 | — | — |
| 2002-06-14 | $23.22 | $28.94 | 228,833 | — | — |
| 2002-06-13 | $23.79 | $29.66 | 130,812 | — | — |
| 2002-06-12 | $24.35 | $30.30 | 140,807 | — | — |
| 2002-06-11 | $24.35 | $30.30 | 183,417 | — | — |
| 2002-06-10 | $25.47 | $31.70 | 116,082 | — | — |
| 2002-06-07 | $24.98 | $31.09 | 82,415 | — | — |
| 2002-06-06 | $24.96 | $31.06 | 116,433 | — | — |
| 2002-06-05 | $25.76 | $32.06 | 114,504 | — | — |
| 2002-06-04 | $25.47 | $31.71 | 123,798 | — | — |
| 2002-06-03 | $26.11 | $32.50 | 92,760 | — | — |
| 2002-05-31 | $26.87 | $33.44 | 128,006 | — | — |
| 2002-05-30 | $26.28 | $32.71 | 214,278 | — | — |
| 2002-05-29 | $27.36 | $34.05 | 54,183 | — | — |
| 2002-05-28 | $27.27 | $33.94 | 72,946 | — | — |
| 2002-05-24 | $27.08 | $33.71 | 59,269 | — | — |
| 2002-05-23 | $27.16 | $33.80 | 94,689 | — | — |
| 2002-05-22 | $26.82 | $33.38 | 71,192 | — | — |
| 2002-05-21 | $26.89 | $33.47 | 57,690 | — | — |
| 2002-05-20 | $26.94 | $33.53 | 64,354 | — | — |
| 2002-05-17 | $26.86 | $33.43 | 108,893 | — | — |
| 2002-05-16 | $26.97 | $33.57 | 85,396 | — | — |
| 2002-05-15 | $26.83 | $33.40 | 122,745 | — | — |
| 2002-05-14 | $27.04 | $33.65 | 194,639 | — | — |
| 2002-05-13 | $27.25 | $33.91 | 66,107 | — | — |
| 2002-05-10 | $26.91 | $33.49 | 86,974 | — | — |
| 2002-05-09 | $26.46 | $32.93 | 79,960 | — | — |
| 2002-05-08 | $26.89 | $33.47 | 113,452 | — | — |
| 2002-05-07 | $26.85 | $33.42 | 42,435 | — | — |
| 2002-05-06 | $27.03 | $33.64 | 74,875 | — | — |
| 2002-05-03 | $26.97 | $33.57 | 76,628 | — | — |
| 2002-05-02 | $27.06 | $33.68 | 73,121 | — | — |
| 2002-05-01 | $26.98 | $33.58 | 91,708 | — | — |
| 2002-04-30 | $26.73 | $33.27 | 111,523 | — | — |
| 2002-04-29 | $26.80 | $33.35 | 75,401 | — | — |
| 2002-04-26 | $26.71 | $33.24 | 82,239 | — | — |
| 2002-04-25 | $26.99 | $33.59 | 126,603 | — | — |
| 2002-04-24 | $26.49 | $32.97 | 89,253 | — | — |
| 2002-04-23 | $26.80 | $33.35 | 79,434 | — | — |
| 2002-04-22 | $26.69 | $33.22 | 64,003 | — | — |
| 2002-04-19 | $26.38 | $32.83 | 83,292 | — | — |
| 2002-04-18 | $26.11 | $32.50 | 93,111 | — | — |
| 2002-04-17 | $26.27 | $32.69 | 211,297 | — | — |
| 2002-04-16 | $26.50 | $32.98 | 83,467 | — | — |
| 2002-04-15 | $26.49 | $32.97 | 88,026 | — | — |
| 2002-04-12 | $26.38 | $32.83 | 89,429 | — | — |
| 2002-04-11 | $26.32 | $32.76 | 97,670 | — | — |
| 2002-04-10 | $26.49 | $32.97 | 133,968 | — | — |
| 2002-04-09 | $26.23 | $32.64 | 93,637 | — | — |
| 2002-04-08 | $26.37 | $32.82 | 83,292 | — | — |
| 2002-04-05 | $26.24 | $32.66 | 57,690 | — | — |
| 2002-04-04 | $26.22 | $32.63 | 73,472 | — | — |
| 2002-04-03 | $26.12 | $32.52 | 67,685 | — | — |
| 2002-04-02 | $26.22 | $32.63 | 83,116 | — | — |
| 2002-04-01 | $26.23 | $32.64 | 94,339 | — | — |
| 2002-03-28 | $26.23 | $32.64 | 46,643 | — | — |
| 2002-03-27 | $26.22 | $32.63 | 99,599 | — | — |
| 2002-03-26 | $26.06 | $32.44 | 84,344 | — | — |
| 2002-03-25 | $25.78 | $32.08 | 55,235 | — | — |
| 2002-03-22 | $25.95 | $32.30 | 87,851 | — | — |
| 2002-03-21 | $25.81 | $32.12 | 112,575 | — | — |
| 2002-03-20 | $25.39 | $31.60 | 64,529 | — | — |
| 2002-03-19 | $25.62 | $31.88 | 61,723 | — | — |
| 2002-03-18 | $25.62 | $31.88 | 74,699 | — | — |
| 2002-03-15 | $25.75 | $32.05 | 155,010 | — | — |
| 2002-03-14 | $25.67 | $31.95 | 65,055 | — | — |
| 2002-03-13 | $25.09 | $31.23 | 44,188 | — | — |
| 2002-03-12 | $25.00 | $31.12 | 50,676 | — | — |
| 2002-03-11 | $24.92 | $31.01 | 57,164 | — | — |
| 2002-03-08 | $25.14 | $31.29 | 97,495 | — | — |
| 2002-03-07 | $25.17 | $31.33 | 127,129 | — | — |
| 2002-03-06 | $25.09 | $31.23 | 106,262 | — | — |
| 2002-03-05 | $24.52 | $30.52 | 115,381 | — | — |
| 2002-03-04 | $24.36 | $30.32 | 94,514 | — | — |
| 2002-03-01 | $24.48 | $30.46 | 116,784 | — | — |
| 2002-02-28 | $24.56 | $30.51 | 121,190 | — | — |
| 2002-02-27 | $24.47 | $30.40 | 100,781 | — | — |
| 2002-02-26 | $24.36 | $30.27 | 147,017 | — | — |
| 2002-02-25 | $23.89 | $29.68 | 158,035 | — | — |
| 2002-02-22 | $24.00 | $29.83 | 123,899 | — | — |
| 2002-02-21 | $23.28 | $28.93 | 205,355 | — | — |
| 2002-02-20 | $22.77 | $28.30 | 738,338 | — | — |
| 2002-02-19 | $21.84 | $27.14 | 86,152 | — | — |
| 2002-02-15 | $21.43 | $26.63 | 68,813 | — | — |
| 2002-02-14 | $21.44 | $26.64 | 85,790 | — | — |
| 2002-02-13 | $21.45 | $26.66 | 112,340 | — | — |
| 2002-02-12 | $21.24 | $26.39 | 46,056 | — | — |
| 2002-02-11 | $21.38 | $26.56 | 72,064 | — | — |
| 2002-02-08 | $21.52 | $26.74 | 83,081 | — | — |
| 2002-02-07 | $21.12 | $26.25 | 44,069 | — | — |
| 2002-02-06 | $21.11 | $26.23 | 59,963 | — | — |
| 2002-02-05 | $21.31 | $26.48 | 60,685 | — | — |
| 2002-02-04 | $21.16 | $26.30 | 35,400 | — | — |
| 2002-02-01 | $21.30 | $26.47 | 107,102 | — | — |
| 2002-01-31 | $21.23 | $26.38 | 96,988 | — | — |
| 2002-01-30 | $21.48 | $26.69 | 98,794 | — | — |
| 2002-01-29 | $21.04 | $26.14 | 46,959 | — | — |
| 2002-01-28 | $21.37 | $26.56 | 44,069 | — | — |
| 2002-01-25 | $21.29 | $26.45 | 51,294 | — | — |
| 2002-01-24 | $21.48 | $26.69 | 39,373 | — | — |
| 2002-01-23 | $21.48 | $26.69 | 49,668 | — | — |
| 2002-01-22 | $21.48 | $26.69 | 67,368 | — | — |
| 2002-01-18 | $21.34 | $26.52 | 81,094 | — | — |
| 2002-01-17 | $21.59 | $26.83 | 55,086 | — | — |
| 2002-01-16 | $21.43 | $26.63 | 54,003 | — | — |
| 2002-01-15 | $21.43 | $26.63 | 40,999 | — | — |
| 2002-01-14 | $21.10 | $26.21 | 63,033 | — | — |
| 2002-01-11 | $21.19 | $26.33 | 48,043 | — | — |
| 2002-01-10 | $21.28 | $26.45 | 92,473 | — | — |
| 2002-01-09 | $21.22 | $26.36 | 157,132 | — | — |
| 2002-01-08 | $21.12 | $26.25 | 57,254 | — | — |
| 2002-01-07 | $20.96 | $26.04 | 57,254 | — | — |
| 2002-01-04 | $21.11 | $26.23 | 60,866 | — | — |
| 2002-01-03 | $21.57 | $26.80 | 61,408 | — | — |
| 2002-01-02 | $21.38 | $26.57 | 82,720 | — | — |