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
- 1980-03-18 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 | $16.73 | $24.90 | 12,600 | — | — |
| 2002-12-30 | $17.08 | $25.42 | 5,200 | — | — |
| 2002-12-27 | $17.29 | $25.74 | 11,200 | — | — |
| 2002-12-26 | $17.40 | $25.90 | 7,000 | — | — |
| 2002-12-24 | $17.34 | $25.82 | 200 | — | — |
| 2002-12-23 | $17.23 | $25.65 | 8,800 | — | — |
| 2002-12-20 | $16.60 | $24.72 | 42,000 | — | — |
| 2002-12-19 | $16.60 | $24.72 | 6,000 | — | — |
| 2002-12-18 | $16.38 | $24.39 | 3,200 | — | — |
| 2002-12-17 | $16.54 | $24.63 | 5,600 | — | — |
| 2002-12-16 | $16.71 | $24.88 | 12,600 | — | — |
| 2002-12-13 | $16.38 | $24.38 | 19,000 | — | — |
| 2002-12-12 | $16.40 | $24.41 | 1,600 | — | — |
| 2002-12-11 | $16.45 | $24.49 | 31,600 | — | — |
| 2002-12-10 | $16.11 | $23.84 | 26,000 | — | — |
| 2002-12-09 | $16.09 | $23.82 | 13,800 | — | — |
| 2002-12-06 | $16.54 | $24.48 | 11,200 | — | — |
| 2002-12-05 | $16.35 | $24.20 | 7,600 | — | — |
| 2002-12-04 | $16.23 | $24.02 | 6,200 | — | — |
| 2002-12-03 | $16.45 | $24.34 | 9,400 | — | — |
| 2002-12-02 | $16.75 | $24.79 | 10,200 | — | — |
| 2002-11-29 | $17.05 | $25.24 | 6,400 | — | — |
| 2002-11-27 | $16.79 | $24.85 | 12,400 | — | — |
| 2002-11-26 | $16.60 | $24.57 | 24,400 | — | — |
| 2002-11-25 | $17.31 | $25.62 | 19,600 | — | — |
| 2002-11-22 | $17.54 | $25.96 | 16,000 | — | — |
| 2002-11-21 | $17.68 | $26.17 | 15,600 | — | — |
| 2002-11-20 | $18.00 | $26.65 | 39,600 | — | — |
| 2002-11-19 | $18.86 | $27.91 | 21,000 | — | — |
| 2002-11-18 | $18.76 | $27.77 | 8,800 | — | — |
| 2002-11-15 | $19.29 | $28.55 | 9,600 | — | — |
| 2002-11-14 | $19.18 | $28.40 | 26,800 | — | — |
| 2002-11-13 | $18.75 | $27.76 | 24,800 | — | — |
| 2002-11-12 | $17.98 | $26.61 | 11,600 | — | — |
| 2002-11-11 | $17.79 | $26.33 | 7,800 | — | — |
| 2002-11-08 | $17.78 | $26.32 | 4,000 | — | — |
| 2002-11-07 | $17.75 | $26.28 | 21,800 | — | — |
| 2002-11-06 | $17.75 | $26.27 | 12,200 | — | — |
| 2002-11-05 | $17.59 | $26.05 | 13,600 | — | — |
| 2002-11-04 | $17.98 | $26.61 | 6,800 | — | — |
| 2002-11-01 | $17.99 | $26.62 | 17,600 | — | — |
| 2002-10-31 | $17.53 | $25.95 | 6,600 | — | — |
| 2002-10-30 | $17.50 | $25.90 | 66,000 | — | — |
| 2002-10-29 | $17.84 | $26.42 | 22,000 | — | — |
| 2002-10-28 | $17.69 | $26.19 | 11,200 | — | — |
| 2002-10-25 | $17.54 | $25.96 | 10,200 | — | — |
| 2002-10-24 | $17.31 | $25.62 | 9,800 | — | — |
| 2002-10-23 | $17.48 | $25.87 | 21,600 | — | — |
| 2002-10-22 | $17.20 | $25.45 | 8,600 | — | — |
| 2002-10-21 | $17.35 | $25.68 | 6,200 | — | — |
| 2002-10-18 | $17.40 | $25.76 | 17,200 | — | — |
| 2002-10-17 | $17.50 | $25.90 | 9,400 | — | — |
| 2002-10-16 | $17.29 | $25.59 | 21,000 | — | — |
| 2002-10-15 | $17.68 | $26.17 | 25,400 | — | — |
| 2002-10-14 | $16.78 | $24.84 | 4,400 | — | — |
| 2002-10-11 | $16.79 | $24.85 | 5,200 | — | — |
| 2002-10-10 | $16.90 | $25.01 | 6,000 | — | — |
| 2002-10-09 | $16.45 | $24.34 | 14,200 | — | — |
| 2002-10-08 | $17.00 | $25.16 | 10,000 | — | — |
| 2002-10-07 | $16.75 | $24.80 | 15,400 | — | — |
| 2002-10-04 | $16.88 | $24.98 | 9,000 | — | — |
| 2002-10-03 | $16.85 | $24.94 | 4,400 | — | — |
| 2002-10-02 | $17.00 | $25.16 | 3,600 | — | — |
| 2002-10-01 | $17.05 | $25.24 | 24,600 | — | — |
| 2002-09-30 | $16.99 | $25.15 | 13,200 | — | — |
| 2002-09-27 | $16.85 | $24.94 | 15,000 | — | — |
| 2002-09-26 | $17.50 | $25.90 | 11,200 | — | — |
| 2002-09-25 | $17.00 | $25.16 | 20,200 | — | — |
| 2002-09-24 | $16.25 | $24.05 | 18,800 | — | — |
| 2002-09-23 | $16.45 | $24.35 | 7,000 | — | — |
| 2002-09-20 | $16.85 | $24.94 | 112,400 | — | — |
| 2002-09-19 | $17.58 | $26.02 | 43,000 | — | — |
| 2002-09-18 | $17.95 | $26.57 | 17,600 | — | — |
| 2002-09-17 | $17.75 | $26.27 | 24,400 | — | — |
| 2002-09-16 | $17.88 | $26.46 | 21,200 | — | — |
| 2002-09-13 | $18.14 | $26.84 | 30,200 | — | — |
| 2002-09-12 | $17.89 | $26.48 | 8,800 | — | — |
| 2002-09-11 | $17.88 | $26.46 | 3,600 | — | — |
| 2002-09-10 | $18.00 | $26.64 | 20,600 | — | — |
| 2002-09-09 | $17.65 | $26.13 | 5,200 | — | — |
| 2002-09-06 | $17.50 | $25.90 | 21,600 | — | — |
| 2002-09-05 | $16.89 | $25.00 | 46,800 | — | — |
| 2002-09-04 | $17.42 | $25.78 | 2,000 | — | — |
| 2002-09-03 | $17.37 | $25.70 | 9,400 | — | — |
| 2002-08-30 | $17.13 | $25.35 | 3,600 | — | — |
| 2002-08-29 | $17.18 | $25.43 | 11,600 | — | — |
| 2002-08-28 | $17.17 | $25.29 | 11,200 | — | — |
| 2002-08-27 | $17.21 | $25.33 | 9,200 | — | — |
| 2002-08-26 | $17.75 | $26.14 | 16,800 | — | — |
| 2002-08-23 | $17.58 | $25.88 | 3,600 | — | — |
| 2002-08-22 | $17.88 | $26.33 | 6,800 | — | — |
| 2002-08-21 | $18.00 | $26.50 | 11,000 | — | — |
| 2002-08-20 | $17.96 | $26.44 | 23,200 | — | — |
| 2002-08-19 | $18.10 | $26.65 | 12,400 | — | — |
| 2002-08-16 | $18.13 | $26.69 | 23,200 | — | — |
| 2002-08-15 | $17.50 | $25.77 | 10,400 | — | — |
| 2002-08-14 | $17.89 | $26.34 | 10,000 | — | — |
| 2002-08-13 | $17.60 | $25.92 | 9,600 | — | — |
| 2002-08-12 | $18.09 | $26.64 | 3,600 | — | — |
| 2002-08-09 | $17.85 | $26.28 | 9,400 | — | — |
| 2002-08-08 | $17.84 | $26.27 | 7,000 | — | — |
| 2002-08-07 | $17.46 | $25.70 | 17,200 | — | — |
| 2002-08-06 | $17.38 | $25.58 | 9,800 | — | — |
| 2002-08-05 | $16.96 | $24.97 | 18,800 | — | — |
| 2002-08-02 | $17.29 | $25.45 | 6,000 | — | — |
| 2002-08-01 | $17.70 | $26.06 | 5,000 | — | — |
| 2002-07-31 | $17.59 | $25.90 | 6,800 | — | — |
| 2002-07-30 | $17.75 | $26.14 | 63,000 | — | — |
| 2002-07-29 | $18.31 | $26.95 | 36,400 | — | — |
| 2002-07-26 | $17.79 | $26.19 | 4,800 | — | — |
| 2002-07-25 | $17.79 | $26.19 | 14,000 | — | — |
| 2002-07-24 | $17.63 | $25.95 | 44,400 | — | — |
| 2002-07-23 | $16.25 | $23.94 | 59,000 | — | — |
| 2002-07-22 | $16.93 | $24.93 | 18,600 | — | — |
| 2002-07-19 | $16.72 | $24.61 | 28,800 | — | — |
| 2002-07-18 | $16.68 | $24.57 | 16,400 | — | — |
| 2002-07-17 | $17.30 | $25.47 | 75,600 | — | — |
| 2002-07-16 | $17.13 | $25.22 | 4,600 | — | — |
| 2002-07-15 | $17.30 | $25.47 | 37,200 | — | — |
| 2002-07-12 | $17.65 | $25.99 | 13,200 | — | — |
| 2002-07-11 | $17.84 | $26.28 | 22,600 | — | — |
| 2002-07-10 | $17.26 | $25.42 | 15,000 | — | — |
| 2002-07-09 | $17.38 | $25.59 | 5,400 | — | — |
| 2002-07-08 | $17.33 | $25.51 | 14,200 | — | — |
| 2002-07-05 | $17.34 | $25.54 | 5,200 | — | — |
| 2002-07-03 | $17.18 | $25.30 | 18,600 | — | — |
| 2002-07-02 | $17.62 | $25.94 | 14,000 | — | — |
| 2002-07-01 | $17.76 | $26.16 | 68,600 | — | — |
| 2002-06-28 | $18.89 | $27.82 | 168,600 | — | — |
| 2002-06-27 | $18.85 | $27.76 | 30,400 | — | — |
| 2002-06-26 | $18.56 | $27.33 | 34,000 | — | — |
| 2002-06-25 | $19.06 | $28.07 | 30,000 | — | — |
| 2002-06-24 | $19.13 | $28.16 | 43,000 | — | — |
| 2002-06-21 | $18.99 | $27.96 | 24,000 | — | — |
| 2002-06-20 | $18.90 | $27.82 | 9,000 | — | — |
| 2002-06-19 | $18.39 | $27.08 | 14,600 | — | — |
| 2002-06-18 | $18.17 | $26.76 | 25,200 | — | — |
| 2002-06-17 | $18.25 | $26.87 | 79,400 | — | — |
| 2002-06-14 | $17.78 | $26.17 | 24,800 | — | — |
| 2002-06-13 | $18.07 | $26.60 | 39,200 | — | — |
| 2002-06-12 | $17.13 | $25.22 | 24,200 | — | — |
| 2002-06-11 | $17.20 | $25.33 | 5,800 | — | — |
| 2002-06-10 | $17.46 | $25.70 | 10,000 | — | — |
| 2002-06-07 | $17.08 | $25.14 | 9,000 | — | — |
| 2002-06-06 | $17.00 | $25.03 | 18,600 | — | — |
| 2002-06-05 | $16.95 | $24.96 | 7,200 | — | — |
| 2002-06-04 | $16.85 | $24.81 | 23,000 | — | — |
| 2002-06-03 | $16.67 | $24.55 | 5,800 | — | — |
| 2002-05-31 | $16.82 | $24.77 | 5,800 | — | — |
| 2002-05-30 | $17.03 | $25.08 | 20,000 | — | — |
| 2002-05-29 | $16.95 | $24.96 | 8,600 | — | — |
| 2002-05-28 | $17.00 | $24.90 | 21,200 | — | — |
| 2002-05-24 | $16.95 | $24.83 | 6,400 | — | — |
| 2002-05-23 | $17.00 | $24.90 | 12,000 | — | — |
| 2002-05-22 | $17.05 | $24.97 | 11,400 | — | — |
| 2002-05-21 | $16.95 | $24.83 | 8,200 | — | — |
| 2002-05-20 | $17.03 | $24.94 | 14,400 | — | — |
| 2002-05-17 | $17.05 | $24.97 | 12,400 | — | — |
| 2002-05-16 | $16.89 | $24.73 | 8,400 | — | — |
| 2002-05-15 | $16.98 | $24.86 | 11,800 | — | — |
| 2002-05-14 | $16.90 | $24.75 | 13,600 | — | — |
| 2002-05-13 | $17.03 | $24.94 | 7,800 | — | — |
| 2002-05-10 | $17.25 | $25.27 | 4,400 | — | — |
| 2002-05-09 | $17.23 | $25.23 | 29,400 | — | — |
| 2002-05-08 | $17.25 | $25.27 | 16,000 | — | — |
| 2002-05-07 | $16.78 | $24.57 | 105,600 | — | — |
| 2002-05-06 | $16.49 | $24.15 | 38,000 | — | — |
| 2002-05-03 | $16.50 | $24.17 | 10,200 | — | — |
| 2002-05-02 | $16.00 | $23.44 | 30,800 | — | — |
| 2002-05-01 | $16.50 | $24.17 | 13,200 | — | — |
| 2002-04-30 | $16.83 | $24.65 | 50,600 | — | — |
| 2002-04-29 | $16.16 | $23.67 | 13,800 | — | — |
| 2002-04-26 | $16.66 | $24.39 | 38,800 | — | — |
| 2002-04-25 | $16.83 | $24.65 | 15,400 | — | — |
| 2002-04-24 | $16.78 | $24.57 | 14,000 | — | — |
| 2002-04-23 | $17.02 | $24.93 | 3,400 | — | — |
| 2002-04-22 | $16.91 | $24.77 | 4,000 | — | — |
| 2002-04-19 | $16.75 | $24.53 | 1,600 | — | — |
| 2002-04-18 | $16.69 | $24.45 | 7,000 | — | — |
| 2002-04-17 | $16.83 | $24.65 | 9,200 | — | — |
| 2002-04-16 | $17.25 | $25.27 | 12,200 | — | — |
| 2002-04-15 | $16.34 | $23.94 | 19,000 | — | — |
| 2002-04-12 | $16.75 | $24.53 | 23,800 | — | — |
| 2002-04-11 | $15.80 | $23.14 | 8,400 | — | — |
| 2002-04-10 | $16.05 | $23.51 | 34,200 | — | — |
| 2002-04-09 | $15.83 | $23.19 | 8,600 | — | — |
| 2002-04-08 | $15.75 | $23.07 | 17,000 | — | — |
| 2002-04-05 | $16.42 | $24.06 | 3,400 | — | — |
| 2002-04-04 | $16.30 | $23.87 | 4,600 | — | — |
| 2002-04-03 | $16.49 | $24.15 | 3,600 | — | — |
| 2002-04-02 | $16.67 | $24.42 | 200 | — | — |
| 2002-04-01 | $16.50 | $24.16 | 12,400 | — | — |
| 2002-03-28 | $16.48 | $24.13 | 10,200 | — | — |
| 2002-03-27 | $16.48 | $24.13 | 4,800 | — | — |
| 2002-03-26 | $16.45 | $24.09 | 9,800 | — | — |
| 2002-03-25 | $16.38 | $23.98 | 15,800 | — | — |
| 2002-03-22 | $16.27 | $23.83 | 15,200 | — | — |
| 2002-03-21 | $16.54 | $24.22 | 4,400 | — | — |
| 2002-03-20 | $16.38 | $23.98 | 15,200 | — | — |
| 2002-03-19 | $16.38 | $23.98 | 4,800 | — | — |
| 2002-03-18 | $16.48 | $24.13 | 41,200 | — | — |
| 2002-03-15 | $16.25 | $23.79 | 37,400 | — | — |
| 2002-03-14 | $15.50 | $22.70 | 3,800 | — | — |
| 2002-03-13 | $15.07 | $22.07 | 3,000 | — | — |
| 2002-03-12 | $15.00 | $21.97 | 9,600 | — | — |
| 2002-03-11 | $15.82 | $23.17 | 11,800 | — | — |
| 2002-03-08 | $15.88 | $23.25 | 21,000 | — | — |
| 2002-03-07 | $16.45 | $24.09 | 16,400 | — | — |
| 2002-03-06 | $16.08 | $23.55 | 33,600 | — | — |
| 2002-03-05 | $15.75 | $23.07 | 16,800 | — | — |
| 2002-03-04 | $15.85 | $23.22 | 23,400 | — | — |
| 2002-03-01 | $15.75 | $23.07 | 23,400 | — | — |
| 2002-02-28 | $15.08 | $22.08 | 10,000 | — | — |
| 2002-02-27 | $14.95 | $21.89 | 31,200 | — | — |
| 2002-02-26 | $15.05 | $21.91 | 43,000 | — | — |
| 2002-02-25 | $14.96 | $21.77 | 3,600 | — | — |
| 2002-02-22 | $15.02 | $21.87 | 23,600 | — | — |
| 2002-02-21 | $15.00 | $21.84 | 3,000 | — | — |
| 2002-02-20 | $15.15 | $22.06 | 15,600 | — | — |
| 2002-02-19 | $15.00 | $21.84 | 4,800 | — | — |
| 2002-02-15 | $15.16 | $22.07 | 21,800 | — | — |
| 2002-02-14 | $15.00 | $21.84 | 12,600 | — | — |
| 2002-02-13 | $14.86 | $21.63 | 84,800 | — | — |
| 2002-02-12 | $15.43 | $22.46 | 49,000 | — | — |
| 2002-02-11 | $15.44 | $22.48 | 8,200 | — | — |
| 2002-02-08 | $15.47 | $22.52 | 4,400 | — | — |
| 2002-02-07 | $15.00 | $21.84 | 10,800 | — | — |
| 2002-02-06 | $14.90 | $21.69 | 3,000 | — | — |
| 2002-02-05 | $14.87 | $21.65 | 9,400 | — | — |
| 2002-02-04 | $14.75 | $21.48 | 38,800 | — | — |
| 2002-02-01 | $14.77 | $21.50 | 8,000 | — | — |
| 2002-01-31 | $15.37 | $22.38 | 9,800 | — | — |
| 2002-01-30 | $14.93 | $21.73 | 11,600 | — | — |
| 2002-01-29 | $14.91 | $21.70 | 3,400 | — | — |
| 2002-01-28 | $15.10 | $21.98 | 10,000 | — | — |
| 2002-01-25 | $15.13 | $22.02 | 8,200 | — | — |
| 2002-01-24 | $14.10 | $20.53 | 37,200 | — | — |
| 2002-01-23 | $14.74 | $21.45 | 8,800 | — | — |
| 2002-01-22 | $14.52 | $21.13 | 6,200 | — | — |
| 2002-01-18 | $14.70 | $21.40 | 66,200 | — | — |
| 2002-01-17 | $15.20 | $22.12 | 15,400 | — | — |
| 2002-01-16 | $15.47 | $22.52 | 5,000 | — | — |
| 2002-01-15 | $15.41 | $22.44 | 26,000 | — | — |
| 2002-01-14 | $15.45 | $22.49 | 13,600 | — | — |
| 2002-01-11 | $15.65 | $22.78 | 24,400 | — | — |
| 2002-01-10 | $15.34 | $22.33 | 50,200 | — | — |
| 2002-01-09 | $15.42 | $22.45 | 14,600 | — | — |
| 2002-01-08 | $14.67 | $21.36 | 3,400 | — | — |
| 2002-01-07 | $14.67 | $21.36 | 27,600 | — | — |
| 2002-01-04 | $14.53 | $21.15 | 29,200 | — | — |
| 2002-01-03 | $13.94 | $20.30 | 3,200 | — | — |
| 2002-01-02 | $14.18 | $20.64 | 4,000 | — | — |