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
- 1990-03-23 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 | $16.19 | $27.20 | 178,201 | — | — |
| 2002-12-30 | $16.05 | $26.96 | 243,357 | — | — |
| 2002-12-27 | $16.07 | $27.00 | 187,974 | — | — |
| 2002-12-26 | $16.30 | $27.39 | 87,797 | — | — |
| 2002-12-24 | $16.15 | $27.14 | 163,704 | — | — |
| 2002-12-23 | $16.15 | $27.13 | 170,708 | — | — |
| 2002-12-20 | $16.23 | $27.26 | 356,402 | — | — |
| 2002-12-19 | $16.47 | $27.68 | 174,129 | — | — |
| 2002-12-18 | $16.44 | $27.62 | 109,950 | — | — |
| 2002-12-17 | $16.58 | $27.85 | 94,313 | — | — |
| 2002-12-16 | $16.70 | $28.06 | 138,456 | — | — |
| 2002-12-13 | $16.39 | $27.53 | 70,042 | — | — |
| 2002-12-12 | $16.33 | $27.44 | 85,191 | — | — |
| 2002-12-11 | $16.57 | $27.84 | 154,908 | — | — |
| 2002-12-10 | $16.41 | $27.57 | 99,851 | — | — |
| 2002-12-09 | $16.20 | $27.21 | 117,606 | — | — |
| 2002-12-06 | $16.38 | $27.52 | 153,768 | — | — |
| 2002-12-05 | $16.24 | $27.28 | 85,680 | — | — |
| 2002-12-04 | $16.36 | $27.49 | 197,911 | — | — |
| 2002-12-03 | $16.67 | $27.77 | 112,231 | — | — |
| 2002-12-02 | $16.67 | $27.78 | 220,389 | — | — |
| 2002-11-29 | $16.83 | $28.05 | 60,921 | — | — |
| 2002-11-27 | $16.89 | $28.14 | 151,650 | — | — |
| 2002-11-26 | $16.59 | $27.64 | 139,433 | — | — |
| 2002-11-25 | $16.82 | $28.03 | 148,229 | — | — |
| 2002-11-22 | $16.78 | $27.97 | 209,150 | — | — |
| 2002-11-21 | $16.76 | $27.93 | 100,014 | — | — |
| 2002-11-20 | $16.51 | $27.52 | 107,181 | — | — |
| 2002-11-19 | $16.12 | $26.85 | 109,625 | — | — |
| 2002-11-18 | $16.16 | $26.94 | 142,203 | — | — |
| 2002-11-15 | $16.51 | $27.52 | 160,283 | — | — |
| 2002-11-14 | $16.24 | $27.07 | 98,548 | — | — |
| 2002-11-13 | $16.07 | $26.78 | 205,729 | — | — |
| 2002-11-12 | $15.98 | $26.63 | 243,683 | — | — |
| 2002-11-11 | $15.96 | $26.60 | 193,187 | — | — |
| 2002-11-08 | $16.12 | $26.85 | 387,840 | — | — |
| 2002-11-07 | $16.24 | $27.06 | 430,191 | — | — |
| 2002-11-06 | $16.82 | $28.03 | 158,817 | — | — |
| 2002-11-05 | $16.91 | $28.18 | 161,586 | — | — |
| 2002-11-04 | $17.01 | $28.34 | 99,037 | — | — |
| 2002-11-01 | $17.19 | $28.64 | 122,982 | — | — |
| 2002-10-31 | $16.91 | $28.18 | 158,329 | — | — |
| 2002-10-30 | $16.89 | $28.14 | 195,630 | — | — |
| 2002-10-29 | $16.85 | $28.08 | 186,671 | — | — |
| 2002-10-28 | $16.99 | $28.32 | 52,288 | — | — |
| 2002-10-25 | $17.17 | $28.61 | 297,762 | — | — |
| 2002-10-24 | $16.90 | $28.16 | 128,520 | — | — |
| 2002-10-23 | $17.19 | $28.64 | 170,382 | — | — |
| 2002-10-22 | $16.92 | $28.19 | 172,826 | — | — |
| 2002-10-21 | $16.92 | $28.19 | 362,266 | — | — |
| 2002-10-18 | $16.88 | $28.13 | 149,370 | — | — |
| 2002-10-17 | $16.79 | $27.98 | 279,193 | — | — |
| 2002-10-16 | $16.10 | $26.82 | 287,989 | — | — |
| 2002-10-15 | $16.37 | $27.27 | 404,129 | — | — |
| 2002-10-14 | $16.58 | $27.63 | 318,775 | — | — |
| 2002-10-11 | $16.05 | $26.74 | 325,127 | — | — |
| 2002-10-10 | $15.89 | $26.48 | 203,775 | — | — |
| 2002-10-09 | $15.13 | $25.22 | 401,197 | — | — |
| 2002-10-08 | $15.23 | $25.37 | 618,817 | — | — |
| 2002-10-07 | $15.01 | $25.01 | 544,214 | — | — |
| 2002-10-04 | $15.46 | $25.77 | 704,660 | — | — |
| 2002-10-03 | $15.97 | $26.61 | 180,970 | — | — |
| 2002-10-02 | $16.59 | $27.65 | 258,017 | — | — |
| 2002-10-01 | $16.88 | $28.13 | 118,746 | — | — |
| 2002-09-30 | $16.33 | $27.21 | 326,430 | — | — |
| 2002-09-27 | $16.39 | $27.30 | 104,901 | — | — |
| 2002-09-26 | $16.65 | $27.74 | 188,137 | — | — |
| 2002-09-25 | $16.48 | $27.47 | 115,652 | — | — |
| 2002-09-24 | $16.08 | $26.79 | 166,799 | — | — |
| 2002-09-23 | $16.21 | $27.02 | 285,382 | — | — |
| 2002-09-20 | $16.10 | $26.82 | 109,136 | — | — |
| 2002-09-19 | $16.11 | $26.84 | 111,579 | — | — |
| 2002-09-18 | $16.58 | $27.62 | 318,449 | — | — |
| 2002-09-17 | $16.91 | $28.18 | 302,974 | — | — |
| 2002-09-16 | $16.83 | $28.05 | 104,249 | — | — |
| 2002-09-13 | $16.85 | $28.08 | 427,259 | — | — |
| 2002-09-12 | $16.73 | $27.88 | 328,385 | — | — |
| 2002-09-11 | $16.98 | $28.30 | 109,299 | — | — |
| 2002-09-10 | $17.01 | $28.35 | 186,834 | — | — |
| 2002-09-09 | $16.88 | $28.13 | 201,820 | — | — |
| 2002-09-06 | $17.20 | $28.66 | 76,558 | — | — |
| 2002-09-05 | $17.09 | $28.47 | 61,898 | — | — |
| 2002-09-04 | $17.17 | $28.60 | 76,069 | — | — |
| 2002-09-03 | $17.21 | $28.45 | 104,738 | — | — |
| 2002-08-30 | $17.49 | $28.91 | 70,042 | — | — |
| 2002-08-29 | $17.45 | $28.85 | 82,911 | — | — |
| 2002-08-28 | $17.11 | $28.28 | 55,057 | — | — |
| 2002-08-27 | $17.56 | $29.02 | 87,635 | — | — |
| 2002-08-26 | $17.27 | $28.55 | 65,970 | — | — |
| 2002-08-23 | $17.15 | $28.34 | 35,347 | — | — |
| 2002-08-22 | $17.28 | $28.57 | 62,550 | — | — |
| 2002-08-21 | $17.41 | $28.78 | 103,598 | — | — |
| 2002-08-20 | $17.37 | $28.72 | 146,763 | — | — |
| 2002-08-19 | $17.50 | $28.92 | 78,350 | — | — |
| 2002-08-16 | $17.35 | $28.68 | 111,091 | — | — |
| 2002-08-15 | $17.53 | $28.98 | 95,290 | — | — |
| 2002-08-14 | $17.34 | $28.67 | 137,642 | — | — |
| 2002-08-13 | $16.96 | $28.04 | 161,261 | — | — |
| 2002-08-12 | $17.09 | $28.25 | 116,140 | — | — |
| 2002-08-09 | $17.17 | $28.38 | 101,806 | — | — |
| 2002-08-08 | $16.88 | $27.90 | 167,287 | — | — |
| 2002-08-07 | $16.56 | $27.37 | 66,948 | — | — |
| 2002-08-06 | $16.39 | $27.09 | 94,639 | — | — |
| 2002-08-05 | $16.13 | $26.66 | 66,459 | — | — |
| 2002-08-02 | $16.51 | $27.30 | 153,279 | — | — |
| 2002-08-01 | $16.58 | $27.40 | 185,368 | — | — |
| 2002-07-31 | $16.91 | $27.96 | 292,712 | — | — |
| 2002-07-30 | $16.97 | $28.06 | 119,398 | — | — |
| 2002-07-29 | $17.05 | $28.18 | 111,742 | — | — |
| 2002-07-26 | $16.33 | $26.99 | 111,905 | — | — |
| 2002-07-25 | $16.27 | $26.89 | 191,558 | — | — |
| 2002-07-24 | $15.48 | $25.58 | 739,518 | — | — |
| 2002-07-23 | $15.10 | $24.96 | 573,045 | — | — |
| 2002-07-22 | $15.75 | $26.03 | 310,793 | — | — |
| 2002-07-19 | $15.78 | $26.08 | 354,773 | — | — |
| 2002-07-18 | $15.73 | $26.01 | 339,462 | — | — |
| 2002-07-17 | $16.15 | $26.69 | 166,636 | — | — |
| 2002-07-16 | $16.02 | $26.49 | 177,550 | — | — |
| 2002-07-15 | $16.12 | $26.64 | 158,491 | — | — |
| 2002-07-12 | $16.39 | $27.08 | 274,306 | — | — |
| 2002-07-11 | $16.39 | $27.09 | 242,705 | — | — |
| 2002-07-10 | $16.40 | $27.12 | 129,171 | — | — |
| 2002-07-09 | $16.75 | $27.69 | 98,059 | — | — |
| 2002-07-08 | $16.94 | $28.01 | 79,816 | — | — |
| 2002-07-05 | $16.78 | $27.73 | 77,698 | — | — |
| 2002-07-03 | $16.46 | $27.21 | 308,350 | — | — |
| 2002-07-02 | $17.04 | $28.16 | 213,711 | — | — |
| 2002-07-01 | $17.04 | $28.17 | 229,185 | — | — |
| 2002-06-28 | $17.07 | $28.21 | 246,940 | — | — |
| 2002-06-27 | $16.66 | $27.53 | 142,203 | — | — |
| 2002-06-26 | $16.36 | $27.04 | 138,619 | — | — |
| 2002-06-25 | $16.64 | $27.50 | 242,054 | — | — |
| 2002-06-24 | $16.73 | $27.65 | 275,283 | — | — |
| 2002-06-21 | $16.74 | $27.66 | 76,232 | — | — |
| 2002-06-20 | $16.83 | $27.83 | 121,516 | — | — |
| 2002-06-19 | $16.97 | $28.05 | 165,496 | — | — |
| 2002-06-18 | $16.88 | $27.91 | 97,245 | — | — |
| 2002-06-17 | $16.85 | $27.86 | 135,687 | — | — |
| 2002-06-14 | $16.36 | $27.04 | 113,045 | — | — |
| 2002-06-13 | $16.15 | $26.69 | 96,756 | — | — |
| 2002-06-12 | $16.40 | $27.10 | 148,229 | — | — |
| 2002-06-11 | $16.39 | $27.08 | 152,627 | — | — |
| 2002-06-10 | $16.33 | $26.99 | 87,309 | — | — |
| 2002-06-07 | $16.26 | $26.87 | 99,525 | — | — |
| 2002-06-06 | $16.31 | $26.96 | 156,700 | — | — |
| 2002-06-05 | $16.49 | $27.26 | 222,507 | — | — |
| 2002-06-04 | $16.26 | $26.65 | 428,399 | — | — |
| 2002-06-03 | $17.07 | $27.97 | 119,561 | — | — |
| 2002-05-31 | $17.12 | $28.05 | 118,584 | — | — |
| 2002-05-30 | $17.02 | $27.90 | 98,874 | — | — |
| 2002-05-29 | $17.03 | $27.91 | 118,584 | — | — |
| 2002-05-28 | $16.85 | $27.62 | 185,694 | — | — |
| 2002-05-24 | $17.26 | $28.29 | 74,278 | — | — |
| 2002-05-23 | $17.22 | $28.22 | 275,935 | — | — |
| 2002-05-22 | $17.22 | $28.22 | 125,099 | — | — |
| 2002-05-21 | $17.28 | $28.32 | 179,830 | — | — |
| 2002-05-20 | $17.61 | $28.86 | 105,552 | — | — |
| 2002-05-17 | $17.68 | $28.97 | 55,993 | — | — |
| 2002-05-16 | $17.48 | $28.66 | 99,159 | — | — |
| 2002-05-15 | $17.61 | $28.86 | 92,033 | — | — |
| 2002-05-14 | $17.51 | $28.70 | 128,479 | — | — |
| 2002-05-13 | $17.35 | $28.43 | 59,658 | — | — |
| 2002-05-10 | $17.21 | $28.20 | 60,473 | — | — |
| 2002-05-09 | $17.41 | $28.53 | 132,348 | — | — |
| 2002-05-08 | $17.45 | $28.61 | 170,830 | — | — |
| 2002-05-07 | $17.49 | $28.66 | 261,438 | — | — |
| 2002-05-06 | $17.60 | $28.85 | 74,522 | — | — |
| 2002-05-03 | $17.77 | $29.12 | 144,768 | — | — |
| 2002-05-02 | $17.73 | $29.06 | 86,942 | — | — |
| 2002-05-01 | $17.52 | $28.71 | 71,061 | — | — |
| 2002-04-30 | $17.47 | $28.64 | 67,599 | — | — |
| 2002-04-29 | $17.29 | $28.33 | 52,532 | — | — |
| 2002-04-26 | $17.39 | $28.49 | 201,372 | — | — |
| 2002-04-25 | $17.35 | $28.44 | 112,801 | — | — |
| 2002-04-24 | $17.39 | $28.49 | 38,279 | — | — |
| 2002-04-23 | $17.32 | $28.38 | 64,952 | — | — |
| 2002-04-22 | $17.29 | $28.34 | 118,095 | — | — |
| 2002-04-19 | $17.50 | $28.69 | 52,125 | — | — |
| 2002-04-18 | $17.52 | $28.71 | 104,046 | — | — |
| 2002-04-17 | $17.53 | $28.73 | 219,494 | — | — |
| 2002-04-16 | $17.63 | $28.90 | 57,215 | — | — |
| 2002-04-15 | $17.55 | $28.76 | 49,070 | — | — |
| 2002-04-12 | $17.63 | $28.89 | 69,024 | — | — |
| 2002-04-11 | $17.51 | $28.70 | 77,983 | — | — |
| 2002-04-10 | $17.60 | $28.84 | 76,558 | — | — |
| 2002-04-09 | $17.32 | $28.38 | 148,229 | — | — |
| 2002-04-08 | $17.46 | $28.62 | 63,120 | — | — |
| 2002-04-05 | $17.30 | $28.35 | 69,228 | — | — |
| 2002-04-04 | $17.17 | $28.15 | 89,386 | — | — |
| 2002-04-03 | $17.12 | $28.05 | 65,767 | — | — |
| 2002-04-02 | $17.12 | $28.05 | 122,167 | — | — |
| 2002-04-01 | $17.19 | $28.17 | 169,405 | — | — |
| 2002-03-28 | $17.25 | $28.27 | 53,957 | — | — |
| 2002-03-27 | $17.31 | $28.37 | 158,410 | — | — |
| 2002-03-26 | $17.22 | $28.22 | 92,847 | — | — |
| 2002-03-25 | $17.14 | $28.09 | 175,513 | — | — |
| 2002-03-22 | $17.23 | $28.25 | 103,435 | — | — |
| 2002-03-21 | $17.14 | $28.09 | 175,106 | — | — |
| 2002-03-20 | $17.19 | $28.17 | 744,405 | — | — |
| 2002-03-19 | $17.28 | $28.33 | 59,455 | — | — |
| 2002-03-18 | $17.26 | $28.29 | 96,919 | — | — |
| 2002-03-15 | $17.30 | $28.35 | 163,297 | — | — |
| 2002-03-14 | $17.24 | $28.25 | 66,581 | — | — |
| 2002-03-13 | $17.33 | $28.41 | 85,517 | — | — |
| 2002-03-12 | $17.34 | $28.42 | 92,440 | — | — |
| 2002-03-11 | $17.29 | $28.33 | 494,980 | — | — |
| 2002-03-08 | $17.25 | $28.27 | 195,060 | — | — |
| 2002-03-07 | $17.20 | $28.20 | 165,333 | — | — |
| 2002-03-06 | $17.24 | $28.26 | 176,124 | — | — |
| 2002-03-05 | $17.36 | $28.24 | 121,963 | — | — |
| 2002-03-04 | $17.21 | $28.00 | 216,439 | — | — |
| 2002-03-01 | $17.14 | $27.88 | 64,545 | — | — |
| 2002-02-28 | $17.03 | $27.71 | 65,767 | — | — |
| 2002-02-27 | $17.09 | $27.80 | 259,198 | — | — |
| 2002-02-26 | $16.92 | $27.52 | 100,381 | — | — |
| 2002-02-25 | $16.80 | $27.32 | 228,045 | — | — |
| 2002-02-22 | $16.68 | $27.13 | 461,792 | — | — |
| 2002-02-21 | $16.44 | $26.75 | 151,080 | — | — |
| 2002-02-20 | $16.41 | $26.70 | 68,414 | — | — |
| 2002-02-19 | $16.26 | $26.44 | 157,596 | — | — |
| 2002-02-15 | $16.39 | $26.66 | 96,308 | — | — |
| 2002-02-14 | $16.37 | $26.63 | 405,391 | — | — |
| 2002-02-13 | $16.41 | $26.69 | 119,317 | — | — |
| 2002-02-12 | $16.53 | $26.89 | 84,906 | — | — |
| 2002-02-11 | $16.50 | $26.84 | 93,254 | — | — |
| 2002-02-08 | $16.38 | $26.65 | 118,706 | — | — |
| 2002-02-07 | $16.36 | $26.61 | 88,775 | — | — |
| 2002-02-06 | $16.38 | $26.64 | 32,374 | — | — |
| 2002-02-05 | $16.35 | $26.60 | 113,819 | — | — |
| 2002-02-04 | $16.51 | $26.86 | 130,515 | — | — |
| 2002-02-01 | $16.85 | $27.40 | 155,763 | — | — |
| 2002-01-31 | $16.77 | $27.28 | 143,750 | — | — |
| 2002-01-30 | $16.77 | $27.28 | 564,208 | — | — |
| 2002-01-29 | $16.61 | $27.03 | 342,271 | — | — |
| 2002-01-28 | $16.69 | $27.15 | 191,599 | — | — |
| 2002-01-25 | $16.70 | $27.16 | 139,067 | — | — |
| 2002-01-24 | $16.60 | $27.00 | 69,228 | — | — |
| 2002-01-23 | $16.58 | $26.96 | 66,785 | — | — |
| 2002-01-22 | $16.50 | $26.84 | 96,105 | — | — |
| 2002-01-18 | $16.45 | $26.76 | 89,182 | — | — |
| 2002-01-17 | $16.50 | $26.84 | 140,696 | — | — |
| 2002-01-16 | $16.45 | $26.76 | 124,203 | — | — |
| 2002-01-15 | $16.50 | $26.84 | 126,239 | — | — |
| 2002-01-14 | $16.34 | $26.58 | 174,495 | — | — |
| 2002-01-11 | $16.38 | $26.64 | 249,628 | — | — |
| 2002-01-10 | $16.45 | $26.76 | 184,472 | — | — |
| 2002-01-09 | $16.36 | $26.61 | 78,391 | — | — |
| 2002-01-08 | $16.45 | $26.76 | 72,486 | — | — |
| 2002-01-07 | $16.44 | $26.75 | 108,525 | — | — |
| 2002-01-04 | $16.34 | $26.57 | 118,909 | — | — |
| 2002-01-03 | $16.27 | $26.46 | 257,162 | — | — |
| 2002-01-02 | $16.13 | $26.24 | 197,707 | — | — |