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 | $13.64 | $14.07 | 25,919 | — | — |
| 2002-12-30 | $14.05 | $14.50 | 10,587 | — | — |
| 2002-12-27 | $14.12 | $14.57 | 14,967 | — | — |
| 2002-12-26 | $14.32 | $14.77 | 12,959 | — | — |
| 2002-12-24 | $14.81 | $15.28 | 487 | — | — |
| 2002-12-23 | $14.87 | $15.35 | 18,131 | — | — |
| 2002-12-20 | $14.56 | $15.02 | 14,359 | — | — |
| 2002-12-19 | $14.12 | $14.57 | 4,441 | — | — |
| 2002-12-18 | $14.09 | $14.53 | 4,259 | — | — |
| 2002-12-17 | $14.35 | $14.80 | 4,381 | — | — |
| 2002-12-16 | $14.51 | $14.97 | 7,119 | — | — |
| 2002-12-13 | $14.02 | $14.46 | 6,206 | — | — |
| 2002-12-12 | $14.53 | $14.99 | 3,346 | — | — |
| 2002-12-11 | $14.28 | $14.74 | 3,225 | — | — |
| 2002-12-10 | $14.15 | $14.50 | 8,396 | — | — |
| 2002-12-09 | $13.81 | $14.14 | 11,134 | — | — |
| 2002-12-06 | $14.41 | $14.77 | 9,126 | — | — |
| 2002-12-05 | $14.81 | $15.17 | 5,354 | — | — |
| 2002-12-04 | $14.94 | $15.31 | 21,842 | — | — |
| 2002-12-03 | $15.78 | $16.17 | 11,012 | — | — |
| 2002-12-02 | $15.86 | $16.25 | 11,864 | — | — |
| 2002-11-29 | $16.11 | $16.50 | 6,328 | — | — |
| 2002-11-27 | $16.21 | $16.60 | 14,906 | — | — |
| 2002-11-26 | $15.78 | $16.17 | 21,721 | — | — |
| 2002-11-25 | $16.04 | $16.43 | 11,317 | — | — |
| 2002-11-22 | $15.86 | $16.25 | 17,279 | — | — |
| 2002-11-21 | $16.30 | $16.70 | 10,404 | — | — |
| 2002-11-20 | $16.29 | $16.69 | 10,769 | — | — |
| 2002-11-19 | $15.86 | $16.25 | 12,351 | — | — |
| 2002-11-18 | $16.11 | $16.50 | 16,306 | — | — |
| 2002-11-15 | $16.32 | $16.72 | 9,309 | — | — |
| 2002-11-14 | $16.42 | $16.82 | 13,933 | — | — |
| 2002-11-13 | $16.03 | $16.42 | 8,457 | — | — |
| 2002-11-12 | $16.01 | $16.40 | 12,108 | — | — |
| 2002-11-11 | $15.96 | $16.35 | 17,888 | — | — |
| 2002-11-08 | $16.50 | $16.91 | 3,468 | — | — |
| 2002-11-07 | $16.93 | $17.34 | 3,225 | — | — |
| 2002-11-06 | $16.93 | $17.34 | 20,321 | — | — |
| 2002-11-05 | $17.08 | $17.50 | 4,563 | — | — |
| 2002-11-04 | $17.42 | $17.85 | 2,860 | — | — |
| 2002-11-01 | $17.52 | $17.95 | 9,065 | — | — |
| 2002-10-31 | $17.04 | $17.46 | 9,674 | — | — |
| 2002-10-30 | $16.86 | $17.28 | 9,370 | — | — |
| 2002-10-29 | $17.67 | $18.10 | 6,510 | — | — |
| 2002-10-28 | $17.01 | $17.43 | 5,841 | — | — |
| 2002-10-25 | $17.08 | $17.50 | 7,970 | — | — |
| 2002-10-24 | $16.29 | $16.69 | 1,947 | — | — |
| 2002-10-23 | $16.52 | $16.92 | 21,173 | — | — |
| 2002-10-22 | $16.44 | $16.84 | 4,381 | — | — |
| 2002-10-21 | $16.78 | $17.19 | 3,285 | — | — |
| 2002-10-18 | $17.11 | $17.53 | 8,883 | — | — |
| 2002-10-17 | $16.99 | $17.41 | 3,042 | — | — |
| 2002-10-16 | $16.35 | $16.75 | 12,959 | — | — |
| 2002-10-15 | $16.81 | $17.23 | 4,016 | — | — |
| 2002-10-14 | $16.40 | $16.81 | 973 | — | — |
| 2002-10-11 | $16.40 | $16.81 | 2,373 | — | — |
| 2002-10-10 | $16.03 | $16.42 | 9,796 | — | — |
| 2002-10-09 | $16.14 | $16.54 | 21,173 | — | — |
| 2002-10-08 | $16.11 | $16.50 | 2,495 | — | — |
| 2002-10-07 | $15.88 | $16.27 | 852 | — | — |
| 2002-10-04 | $16.26 | $16.65 | 1,339 | — | — |
| 2002-10-03 | $16.52 | $16.92 | 2,677 | — | — |
| 2002-10-02 | $17.14 | $17.56 | 4,441 | — | — |
| 2002-10-01 | $17.22 | $17.65 | 11,986 | — | — |
| 2002-09-30 | $16.14 | $16.54 | 6,875 | — | — |
| 2002-09-27 | $16.75 | $17.16 | 7,666 | — | — |
| 2002-09-26 | $17.64 | $18.07 | 5,415 | — | — |
| 2002-09-25 | $17.34 | $17.76 | 3,225 | — | — |
| 2002-09-24 | $16.96 | $17.38 | 3,651 | — | — |
| 2002-09-23 | $17.19 | $17.61 | 6,267 | — | — |
| 2002-09-20 | $17.59 | $18.02 | 16,732 | — | — |
| 2002-09-19 | $17.65 | $18.08 | 6,814 | — | — |
| 2002-09-18 | $18.44 | $18.89 | 8,335 | — | — |
| 2002-09-17 | $19.21 | $19.68 | 2,312 | — | — |
| 2002-09-16 | $19.89 | $20.37 | 3,285 | — | — |
| 2002-09-13 | $19.66 | $20.14 | 7,362 | — | — |
| 2002-09-12 | $19.10 | $19.57 | 5,415 | — | — |
| 2002-09-11 | $19.82 | $20.21 | 3,772 | — | — |
| 2002-09-10 | $20.63 | $21.03 | 5,050 | — | — |
| 2002-09-09 | $21.66 | $22.08 | 3,164 | — | — |
| 2002-09-06 | $22.14 | $22.57 | 6,206 | — | — |
| 2002-09-05 | $22.27 | $22.70 | 4,928 | — | — |
| 2002-09-04 | $23.14 | $23.59 | 6,510 | — | — |
| 2002-09-03 | $21.37 | $21.78 | 9,431 | — | — |
| 2002-08-30 | $22.40 | $22.84 | 11,438 | — | — |
| 2002-08-29 | $23.32 | $23.78 | 3,407 | — | — |
| 2002-08-28 | $23.65 | $24.11 | 9,248 | — | — |
| 2002-08-27 | $25.13 | $25.62 | 5,597 | — | — |
| 2002-08-26 | $25.71 | $26.20 | 5,232 | — | — |
| 2002-08-23 | $25.18 | $25.67 | 3,346 | — | — |
| 2002-08-22 | $25.79 | $26.29 | 4,198 | — | — |
| 2002-08-21 | $25.72 | $26.22 | 4,198 | — | — |
| 2002-08-20 | $25.36 | $25.85 | 5,902 | — | — |
| 2002-08-19 | $25.46 | $25.95 | 5,658 | — | — |
| 2002-08-16 | $25.23 | $25.72 | 12,229 | — | — |
| 2002-08-15 | $25.56 | $26.05 | 4,076 | — | — |
| 2002-08-14 | $25.80 | $26.31 | 12,412 | — | — |
| 2002-08-13 | $26.03 | $26.54 | 10,769 | — | — |
| 2002-08-12 | $26.12 | $26.62 | 7,544 | — | — |
| 2002-08-09 | $26.45 | $26.96 | 10,587 | — | — |
| 2002-08-08 | $26.63 | $27.14 | 9,187 | — | — |
| 2002-08-07 | $26.56 | $27.08 | 6,875 | — | — |
| 2002-08-06 | $26.76 | $27.28 | 6,510 | — | — |
| 2002-08-05 | $25.48 | $25.97 | 10,647 | — | — |
| 2002-08-02 | $25.92 | $26.42 | 14,420 | — | — |
| 2002-08-01 | $26.46 | $26.98 | 12,412 | — | — |
| 2002-07-31 | $26.77 | $27.29 | 16,488 | — | — |
| 2002-07-30 | $27.12 | $27.65 | 45,814 | — | — |
| 2002-07-29 | $26.40 | $26.91 | 91,263 | — | — |
| 2002-07-26 | $30.29 | $30.88 | 73,923 | — | — |
| 2002-07-25 | $31.52 | $32.14 | 63,580 | — | — |
| 2002-07-24 | $27.12 | $27.65 | 27,014 | — | — |
| 2002-07-23 | $24.24 | $24.71 | 36,749 | — | — |
| 2002-07-22 | $24.39 | $24.86 | 18,253 | — | — |
| 2002-07-19 | $23.96 | $24.43 | 40,338 | — | — |
| 2002-07-18 | $23.42 | $23.88 | 10,526 | — | — |
| 2002-07-17 | $24.49 | $24.96 | 11,134 | — | — |
| 2002-07-16 | $24.29 | $24.76 | 12,655 | — | — |
| 2002-07-15 | $24.49 | $24.96 | 37,540 | — | — |
| 2002-07-12 | $23.95 | $24.41 | 5,111 | — | — |
| 2002-07-11 | $24.54 | $25.02 | 26,405 | — | — |
| 2002-07-10 | $24.52 | $25.00 | 25,067 | — | — |
| 2002-07-09 | $24.65 | $25.13 | 18,374 | — | — |
| 2002-07-08 | $24.44 | $24.91 | 25,432 | — | — |
| 2002-07-05 | $24.64 | $25.12 | 6,875 | — | — |
| 2002-07-03 | $24.98 | $25.47 | 30,117 | — | — |
| 2002-07-02 | $25.13 | $25.62 | 42,894 | — | — |
| 2002-07-01 | $25.15 | $25.64 | 44,536 | — | — |
| 2002-06-28 | $25.69 | $26.19 | 350,998 | — | — |
| 2002-06-27 | $25.51 | $26.00 | 109,516 | — | — |
| 2002-06-26 | $23.57 | $24.03 | 25,615 | — | — |
| 2002-06-25 | $22.99 | $23.44 | 33,524 | — | — |
| 2002-06-24 | $23.31 | $23.76 | 42,894 | — | — |
| 2002-06-21 | $20.94 | $21.35 | 11,986 | — | — |
| 2002-06-20 | $19.87 | $20.26 | 5,111 | — | — |
| 2002-06-19 | $19.26 | $19.64 | 11,803 | — | — |
| 2002-06-18 | $20.55 | $20.94 | 7,179 | — | — |
| 2002-06-17 | $20.55 | $20.94 | 9,370 | — | — |
| 2002-06-14 | $20.13 | $20.52 | 548 | — | — |
| 2002-06-13 | $20.08 | $20.47 | 1,034 | — | — |
| 2002-06-12 | $20.22 | $20.61 | 3,651 | — | — |
| 2002-06-11 | $20.12 | $20.41 | 3,285 | — | — |
| 2002-06-10 | $19.72 | $20.01 | 9,491 | — | — |
| 2002-06-07 | $17.95 | $18.21 | 0 | — | — |
| 2002-06-06 | $17.95 | $18.21 | 669 | — | — |
| 2002-06-05 | $17.87 | $18.12 | 4,746 | — | — |
| 2002-06-04 | $18.19 | $18.46 | 1,399 | — | — |
| 2002-06-03 | $18.33 | $18.59 | 9,309 | — | — |
| 2002-05-31 | $18.16 | $18.42 | 9,126 | — | — |
| 2002-05-30 | $19.38 | $19.66 | 1,521 | — | — |
| 2002-05-29 | $19.49 | $19.77 | 5,172 | — | — |
| 2002-05-28 | $19.51 | $19.79 | 426 | — | — |
| 2002-05-24 | $19.51 | $19.79 | 7,301 | — | — |
| 2002-05-23 | $18.44 | $18.71 | 4,928 | — | — |
| 2002-05-22 | $17.67 | $17.92 | 852 | — | — |
| 2002-05-21 | $17.44 | $17.69 | 2,677 | — | — |
| 2002-05-20 | $17.73 | $17.99 | 1,095 | — | — |
| 2002-05-17 | $17.57 | $17.82 | 243 | — | — |
| 2002-05-16 | $17.73 | $17.99 | 1,339 | — | — |
| 2002-05-15 | $17.49 | $17.74 | 0 | — | — |
| 2002-05-14 | $17.49 | $17.74 | 1,217 | — | — |
| 2002-05-13 | $17.67 | $17.92 | 61 | — | — |
| 2002-05-10 | $17.75 | $18.01 | 61 | — | — |
| 2002-05-09 | $17.67 | $17.92 | 1,582 | — | — |
| 2002-05-08 | $17.96 | $18.22 | 2,008 | — | — |
| 2002-05-07 | $18.19 | $18.46 | 913 | — | — |
| 2002-05-06 | $18.34 | $18.61 | 973 | — | — |
| 2002-05-03 | $18.51 | $18.77 | 2,251 | — | — |
| 2002-05-02 | $18.33 | $18.59 | 2,190 | — | — |
| 2002-05-01 | $17.54 | $17.79 | 365 | — | — |
| 2002-04-30 | $17.44 | $17.69 | 2,920 | — | — |
| 2002-04-29 | $17.44 | $17.69 | 973 | — | — |
| 2002-04-26 | $17.52 | $17.77 | 9,796 | — | — |
| 2002-04-25 | $18.05 | $18.31 | 365 | — | — |
| 2002-04-24 | $18.13 | $18.39 | 183 | — | — |
| 2002-04-23 | $18.10 | $18.36 | 61 | — | — |
| 2002-04-22 | $18.10 | $18.36 | 913 | — | — |
| 2002-04-19 | $18.18 | $18.44 | 2,190 | — | — |
| 2002-04-18 | $18.34 | $18.61 | 487 | — | — |
| 2002-04-17 | $18.65 | $18.92 | 2,860 | — | — |
| 2002-04-16 | $18.90 | $19.17 | 0 | — | — |
| 2002-04-15 | $18.90 | $19.17 | 6,753 | — | — |
| 2002-04-12 | $17.72 | $17.97 | 7,058 | — | — |
| 2002-04-11 | $18.39 | $18.66 | 1,156 | — | — |
| 2002-04-10 | $18.47 | $18.74 | 1,339 | — | — |
| 2002-04-09 | $19.12 | $19.39 | 669 | — | — |
| 2002-04-08 | $19.07 | $19.34 | 3,590 | — | — |
| 2002-04-05 | $17.67 | $17.92 | 2,008 | — | — |
| 2002-04-04 | $17.59 | $17.84 | 4,320 | — | — |
| 2002-04-03 | $18.26 | $18.52 | 183 | — | — |
| 2002-04-02 | $18.36 | $18.62 | 2,616 | — | — |
| 2002-04-01 | $18.51 | $18.77 | 1,034 | — | — |
| 2002-03-28 | $18.49 | $18.76 | 2,312 | — | — |
| 2002-03-27 | $18.26 | $18.52 | 8,822 | — | — |
| 2002-03-26 | $17.75 | $18.01 | 3,285 | — | — |
| 2002-03-25 | $17.92 | $18.17 | 2,616 | — | — |
| 2002-03-22 | $18.90 | $19.17 | 304 | — | — |
| 2002-03-21 | $18.98 | $19.26 | 973 | — | — |
| 2002-03-20 | $19.39 | $19.67 | 0 | — | — |
| 2002-03-19 | $19.39 | $19.67 | 487 | — | — |
| 2002-03-18 | $19.54 | $19.82 | 122 | — | — |
| 2002-03-15 | $19.64 | $19.92 | 183 | — | — |
| 2002-03-14 | $19.69 | $19.97 | 548 | — | — |
| 2002-03-13 | $19.69 | $19.87 | 0 | — | — |
| 2002-03-12 | $19.69 | $19.87 | 548 | — | — |
| 2002-03-11 | $19.71 | $19.89 | 1,643 | — | — |
| 2002-03-08 | $18.82 | $18.99 | 183 | — | — |
| 2002-03-07 | $18.93 | $19.11 | 0 | — | — |
| 2002-03-06 | $18.93 | $19.11 | 183 | — | — |
| 2002-03-05 | $18.87 | $19.04 | 2,677 | — | — |
| 2002-03-04 | $19.30 | $19.48 | 2,312 | — | — |
| 2002-03-01 | $19.31 | $19.49 | 243 | — | — |
| 2002-02-28 | $19.39 | $19.58 | 3,346 | — | — |
| 2002-02-27 | $19.39 | $19.58 | 1,643 | — | — |
| 2002-02-26 | $20.28 | $20.47 | 426 | — | — |
| 2002-02-25 | $20.46 | $20.65 | 2,251 | — | — |
| 2002-02-22 | $20.76 | $20.95 | 183 | — | — |
| 2002-02-21 | $20.84 | $21.04 | 1,156 | — | — |
| 2002-02-20 | $21.20 | $21.40 | 304 | — | — |
| 2002-02-19 | $21.20 | $21.40 | 365 | — | — |
| 2002-02-15 | $21.37 | $21.57 | 1,278 | — | — |
| 2002-02-14 | $21.37 | $21.57 | 1,095 | — | — |
| 2002-02-13 | $21.22 | $21.42 | 1,095 | — | — |
| 2002-02-12 | $21.51 | $21.72 | 548 | — | — |
| 2002-02-11 | $21.45 | $21.65 | 1,217 | — | — |
| 2002-02-08 | $21.61 | $21.82 | 1,034 | — | — |
| 2002-02-07 | $21.42 | $21.62 | 304 | — | — |
| 2002-02-06 | $21.43 | $21.63 | 669 | — | — |
| 2002-02-05 | $21.60 | $21.80 | 61 | — | — |
| 2002-02-04 | $21.63 | $21.83 | 122 | — | — |
| 2002-02-01 | $21.47 | $21.67 | 365 | — | — |
| 2002-01-31 | $21.76 | $21.96 | 2,251 | — | — |
| 2002-01-30 | $21.45 | $21.65 | 183 | — | — |
| 2002-01-29 | $21.61 | $21.82 | 487 | — | — |
| 2002-01-28 | $21.61 | $21.82 | 183 | — | — |
| 2002-01-25 | $21.66 | $21.86 | 243 | — | — |
| 2002-01-24 | $21.55 | $21.75 | 1,764 | — | — |
| 2002-01-23 | $21.86 | $22.06 | 6,084 | — | — |
| 2002-01-22 | $21.37 | $21.57 | 3,955 | — | — |
| 2002-01-18 | $21.40 | $21.60 | 852 | — | — |
| 2002-01-17 | $21.33 | $21.53 | 6,145 | — | — |
| 2002-01-16 | $20.55 | $20.74 | 122 | — | — |
| 2002-01-15 | $20.58 | $20.77 | 1,460 | — | — |
| 2002-01-14 | $20.38 | $20.57 | 4,137 | — | — |
| 2002-01-11 | $21.04 | $21.23 | 913 | — | — |
| 2002-01-10 | $20.91 | $21.10 | 183 | — | — |
| 2002-01-09 | $20.89 | $21.09 | 913 | — | — |
| 2002-01-08 | $21.05 | $21.25 | 1,643 | — | — |
| 2002-01-07 | $21.70 | $21.90 | 0 | — | — |
| 2002-01-04 | $21.70 | $21.90 | 4,381 | — | — |
| 2002-01-03 | $21.35 | $21.55 | 2,799 | — | — |
| 2002-01-02 | $20.74 | $20.94 | 487 | — | — |