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
- 1986-08-21 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 | $15.74 | $18.43 | 38,500 | — | — |
| 2002-12-30 | $15.70 | $18.38 | 41,500 | — | — |
| 2002-12-27 | $15.90 | $18.62 | 31,900 | — | — |
| 2002-12-26 | $15.37 | $17.99 | 19,100 | — | — |
| 2002-12-24 | $15.60 | $18.26 | 7,200 | — | — |
| 2002-12-23 | $15.75 | $18.44 | 49,700 | — | — |
| 2002-12-20 | $15.25 | $17.85 | 52,100 | — | — |
| 2002-12-19 | $14.80 | $17.33 | 37,400 | — | — |
| 2002-12-18 | $14.90 | $17.44 | 18,800 | — | — |
| 2002-12-17 | $15.40 | $18.03 | 28,400 | — | — |
| 2002-12-16 | $15.57 | $18.23 | 48,200 | — | — |
| 2002-12-13 | $15.60 | $18.26 | 67,900 | — | — |
| 2002-12-12 | $15.85 | $18.56 | 30,400 | — | — |
| 2002-12-11 | $15.57 | $18.23 | 61,100 | — | — |
| 2002-12-10 | $15.90 | $18.62 | 41,800 | — | — |
| 2002-12-09 | $15.15 | $17.74 | 34,500 | — | — |
| 2002-12-06 | $15.36 | $17.98 | 84,500 | — | — |
| 2002-12-05 | $15.57 | $18.23 | 27,300 | — | — |
| 2002-12-04 | $15.52 | $18.17 | 43,100 | — | — |
| 2002-12-03 | $15.70 | $18.38 | 33,200 | — | — |
| 2002-12-02 | $15.85 | $18.56 | 55,100 | — | — |
| 2002-11-29 | $15.78 | $18.47 | 74,600 | — | — |
| 2002-11-27 | $15.80 | $18.50 | 48,300 | — | — |
| 2002-11-26 | $15.35 | $17.90 | 49,400 | — | — |
| 2002-11-25 | $15.77 | $18.39 | 47,400 | — | — |
| 2002-11-22 | $15.65 | $18.25 | 36,900 | — | — |
| 2002-11-21 | $15.45 | $18.02 | 36,800 | — | — |
| 2002-11-20 | $15.58 | $18.17 | 38,400 | — | — |
| 2002-11-19 | $15.02 | $17.52 | 48,800 | — | — |
| 2002-11-18 | $15.10 | $17.61 | 53,600 | — | — |
| 2002-11-15 | $15.10 | $17.61 | 173,800 | — | — |
| 2002-11-14 | $15.87 | $18.51 | 53,100 | — | — |
| 2002-11-13 | $16.00 | $18.66 | 31,900 | — | — |
| 2002-11-12 | $15.75 | $18.37 | 74,400 | — | — |
| 2002-11-11 | $15.65 | $18.25 | 59,300 | — | — |
| 2002-11-08 | $15.60 | $18.19 | 107,200 | — | — |
| 2002-11-07 | $15.91 | $18.55 | 107,100 | — | — |
| 2002-11-06 | $15.80 | $18.43 | 233,300 | — | — |
| 2002-11-05 | $15.70 | $18.31 | 127,400 | — | — |
| 2002-11-04 | $16.39 | $19.11 | 72,200 | — | — |
| 2002-11-01 | $16.50 | $19.24 | 176,100 | — | — |
| 2002-10-31 | $16.47 | $19.21 | 76,000 | — | — |
| 2002-10-30 | $16.40 | $19.13 | 107,100 | — | — |
| 2002-10-29 | $16.54 | $19.29 | 128,000 | — | — |
| 2002-10-28 | $16.80 | $19.59 | 83,100 | — | — |
| 2002-10-25 | $17.00 | $19.83 | 54,000 | — | — |
| 2002-10-24 | $16.80 | $19.59 | 93,900 | — | — |
| 2002-10-23 | $17.50 | $20.41 | 153,600 | — | — |
| 2002-10-22 | $18.15 | $21.17 | 39,700 | — | — |
| 2002-10-21 | $18.30 | $21.34 | 29,200 | — | — |
| 2002-10-18 | $17.75 | $20.70 | 20,100 | — | — |
| 2002-10-17 | $17.75 | $20.70 | 24,100 | — | — |
| 2002-10-16 | $17.09 | $19.93 | 26,000 | — | — |
| 2002-10-15 | $17.75 | $20.70 | 25,700 | — | — |
| 2002-10-14 | $16.66 | $19.43 | 30,000 | — | — |
| 2002-10-11 | $16.75 | $19.53 | 56,100 | — | — |
| 2002-10-10 | $16.55 | $19.30 | 51,800 | — | — |
| 2002-10-09 | $15.74 | $18.36 | 45,200 | — | — |
| 2002-10-08 | $16.85 | $19.65 | 38,300 | — | — |
| 2002-10-07 | $16.76 | $19.55 | 36,300 | — | — |
| 2002-10-04 | $16.75 | $19.53 | 42,300 | — | — |
| 2002-10-03 | $17.50 | $20.41 | 23,500 | — | — |
| 2002-10-02 | $17.45 | $20.35 | 44,700 | — | — |
| 2002-10-01 | $18.13 | $21.14 | 59,400 | — | — |
| 2002-09-30 | $16.40 | $19.13 | 59,800 | — | — |
| 2002-09-27 | $17.05 | $19.88 | 32,200 | — | — |
| 2002-09-26 | $17.75 | $20.70 | 30,700 | — | — |
| 2002-09-25 | $17.15 | $20.00 | 61,700 | — | — |
| 2002-09-24 | $15.85 | $18.48 | 103,700 | — | — |
| 2002-09-23 | $15.90 | $18.54 | 43,900 | — | — |
| 2002-09-20 | $16.95 | $19.77 | 46,100 | — | — |
| 2002-09-19 | $16.90 | $19.71 | 30,700 | — | — |
| 2002-09-18 | $17.33 | $20.21 | 22,300 | — | — |
| 2002-09-17 | $17.15 | $20.00 | 34,100 | — | — |
| 2002-09-16 | $17.25 | $20.12 | 15,600 | — | — |
| 2002-09-13 | $17.40 | $20.29 | 22,000 | — | — |
| 2002-09-12 | $17.26 | $20.13 | 23,300 | — | — |
| 2002-09-11 | $17.15 | $20.00 | 31,900 | — | — |
| 2002-09-10 | $17.50 | $20.41 | 104,400 | — | — |
| 2002-09-09 | $17.10 | $19.94 | 129,500 | — | — |
| 2002-09-06 | $16.99 | $19.81 | 86,200 | — | — |
| 2002-09-05 | $16.75 | $19.53 | 21,500 | — | — |
| 2002-09-04 | $17.00 | $19.83 | 52,300 | — | — |
| 2002-09-03 | $16.90 | $19.71 | 54,400 | — | — |
| 2002-08-30 | $17.55 | $20.47 | 23,900 | — | — |
| 2002-08-29 | $17.55 | $20.47 | 63,200 | — | — |
| 2002-08-28 | $18.15 | $21.17 | 34,800 | — | — |
| 2002-08-27 | $18.35 | $21.33 | 29,000 | — | — |
| 2002-08-26 | $18.65 | $21.68 | 62,200 | — | — |
| 2002-08-23 | $18.50 | $21.50 | 91,300 | — | — |
| 2002-08-22 | $18.50 | $21.50 | 40,800 | — | — |
| 2002-08-21 | $18.60 | $21.62 | 89,100 | — | — |
| 2002-08-20 | $18.45 | $21.45 | 36,900 | — | — |
| 2002-08-19 | $18.35 | $21.33 | 55,400 | — | — |
| 2002-08-16 | $18.37 | $21.35 | 15,600 | — | — |
| 2002-08-15 | $18.15 | $21.10 | 75,200 | — | — |
| 2002-08-14 | $18.33 | $21.31 | 43,000 | — | — |
| 2002-08-13 | $17.60 | $20.46 | 25,000 | — | — |
| 2002-08-12 | $18.15 | $21.10 | 25,100 | — | — |
| 2002-08-09 | $18.55 | $21.56 | 27,600 | — | — |
| 2002-08-08 | $18.74 | $21.78 | 37,800 | — | — |
| 2002-08-07 | $18.50 | $21.50 | 96,800 | — | — |
| 2002-08-06 | $17.95 | $20.86 | 67,900 | — | — |
| 2002-08-05 | $17.85 | $20.75 | 41,200 | — | — |
| 2002-08-02 | $18.43 | $21.42 | 86,700 | — | — |
| 2002-08-01 | $18.93 | $22.00 | 53,100 | — | — |
| 2002-07-31 | $17.70 | $20.57 | 39,500 | — | — |
| 2002-07-30 | $18.10 | $21.04 | 64,300 | — | — |
| 2002-07-29 | $19.00 | $22.09 | 62,600 | — | — |
| 2002-07-26 | $18.46 | $21.46 | 78,900 | — | — |
| 2002-07-25 | $18.36 | $21.34 | 97,300 | — | — |
| 2002-07-24 | $18.05 | $20.98 | 46,700 | — | — |
| 2002-07-23 | $15.82 | $18.39 | 60,800 | — | — |
| 2002-07-22 | $16.20 | $18.83 | 69,200 | — | — |
| 2002-07-19 | $17.00 | $19.76 | 44,300 | — | — |
| 2002-07-18 | $17.15 | $19.93 | 21,000 | — | — |
| 2002-07-17 | $18.25 | $21.21 | 41,000 | — | — |
| 2002-07-16 | $17.35 | $20.17 | 45,300 | — | — |
| 2002-07-15 | $18.25 | $21.21 | 67,900 | — | — |
| 2002-07-12 | $19.23 | $22.35 | 23,700 | — | — |
| 2002-07-11 | $19.55 | $22.72 | 79,700 | — | — |
| 2002-07-10 | $19.80 | $23.02 | 69,400 | — | — |
| 2002-07-09 | $20.07 | $23.33 | 24,000 | — | — |
| 2002-07-08 | $19.99 | $23.24 | 73,200 | — | — |
| 2002-07-05 | $20.12 | $23.39 | 60,500 | — | — |
| 2002-07-03 | $19.25 | $22.38 | 42,000 | — | — |
| 2002-07-02 | $18.95 | $22.03 | 21,800 | — | — |
| 2002-07-01 | $19.88 | $23.11 | 29,600 | — | — |
| 2002-06-28 | $19.85 | $23.07 | 66,500 | — | — |
| 2002-06-27 | $19.45 | $22.61 | 37,500 | — | — |
| 2002-06-26 | $19.85 | $23.07 | 33,600 | — | — |
| 2002-06-25 | $19.40 | $22.55 | 39,800 | — | — |
| 2002-06-24 | $18.95 | $22.03 | 75,200 | — | — |
| 2002-06-21 | $20.00 | $23.25 | 74,800 | — | — |
| 2002-06-20 | $18.31 | $21.28 | 57,800 | — | — |
| 2002-06-19 | $17.95 | $20.86 | 97,600 | — | — |
| 2002-06-18 | $18.81 | $21.86 | 47,900 | — | — |
| 2002-06-17 | $19.00 | $22.09 | 48,800 | — | — |
| 2002-06-14 | $17.94 | $20.85 | 35,900 | — | — |
| 2002-06-13 | $17.25 | $20.05 | 31,300 | — | — |
| 2002-06-12 | $17.17 | $19.96 | 27,100 | — | — |
| 2002-06-11 | $17.15 | $19.93 | 39,700 | — | — |
| 2002-06-10 | $17.29 | $20.10 | 28,500 | — | — |
| 2002-06-07 | $18.45 | $21.45 | 46,700 | — | — |
| 2002-06-06 | $18.00 | $20.92 | 64,700 | — | — |
| 2002-06-05 | $18.23 | $21.19 | 30,900 | — | — |
| 2002-06-04 | $18.26 | $21.23 | 37,100 | — | — |
| 2002-06-03 | $18.71 | $21.75 | 39,200 | — | — |
| 2002-05-31 | $18.65 | $21.68 | 28,500 | — | — |
| 2002-05-30 | $18.40 | $21.39 | 25,000 | — | — |
| 2002-05-29 | $18.78 | $21.76 | 22,400 | — | — |
| 2002-05-28 | $18.55 | $21.49 | 52,000 | — | — |
| 2002-05-24 | $19.05 | $22.07 | 38,800 | — | — |
| 2002-05-23 | $19.31 | $22.37 | 41,200 | — | — |
| 2002-05-22 | $19.01 | $22.03 | 17,300 | — | — |
| 2002-05-21 | $19.00 | $22.01 | 42,600 | — | — |
| 2002-05-20 | $19.06 | $22.08 | 26,700 | — | — |
| 2002-05-17 | $19.10 | $22.13 | 79,200 | — | — |
| 2002-05-16 | $19.06 | $22.08 | 89,100 | — | — |
| 2002-05-15 | $19.30 | $22.36 | 71,500 | — | — |
| 2002-05-14 | $19.25 | $22.30 | 86,100 | — | — |
| 2002-05-13 | $18.35 | $21.26 | 101,200 | — | — |
| 2002-05-10 | $18.26 | $21.16 | 46,500 | — | — |
| 2002-05-09 | $18.24 | $21.13 | 70,900 | — | — |
| 2002-05-08 | $18.58 | $21.53 | 126,600 | — | — |
| 2002-05-07 | $18.07 | $20.94 | 109,700 | — | — |
| 2002-05-06 | $17.75 | $20.57 | 67,500 | — | — |
| 2002-05-03 | $17.99 | $20.84 | 71,400 | — | — |
| 2002-05-02 | $17.96 | $20.81 | 47,000 | — | — |
| 2002-05-01 | $18.06 | $20.93 | 115,300 | — | — |
| 2002-04-30 | $18.21 | $21.10 | 143,900 | — | — |
| 2002-04-29 | $17.05 | $19.76 | 126,500 | — | — |
| 2002-04-26 | $16.80 | $19.47 | 19,500 | — | — |
| 2002-04-25 | $16.95 | $19.64 | 81,000 | — | — |
| 2002-04-24 | $16.99 | $19.69 | 45,300 | — | — |
| 2002-04-23 | $17.05 | $19.76 | 18,400 | — | — |
| 2002-04-22 | $17.15 | $19.87 | 14,000 | — | — |
| 2002-04-19 | $17.65 | $20.45 | 18,700 | — | — |
| 2002-04-18 | $17.02 | $19.72 | 69,400 | — | — |
| 2002-04-17 | $17.30 | $20.04 | 36,400 | — | — |
| 2002-04-16 | $17.75 | $20.57 | 89,000 | — | — |
| 2002-04-15 | $17.67 | $20.47 | 136,000 | — | — |
| 2002-04-12 | $17.39 | $20.15 | 121,900 | — | — |
| 2002-04-11 | $17.25 | $19.99 | 49,400 | — | — |
| 2002-04-10 | $17.35 | $20.10 | 75,800 | — | — |
| 2002-04-09 | $17.00 | $19.70 | 118,900 | — | — |
| 2002-04-08 | $16.53 | $19.15 | 78,900 | — | — |
| 2002-04-05 | $16.30 | $18.89 | 91,500 | — | — |
| 2002-04-04 | $16.20 | $18.77 | 94,400 | — | — |
| 2002-04-03 | $16.07 | $18.62 | 18,100 | — | — |
| 2002-04-02 | $16.05 | $18.60 | 28,800 | — | — |
| 2002-04-01 | $16.40 | $19.00 | 178,600 | — | — |
| 2002-03-28 | $16.80 | $19.47 | 74,000 | — | — |
| 2002-03-27 | $16.65 | $19.29 | 47,500 | — | — |
| 2002-03-26 | $16.66 | $19.30 | 79,300 | — | — |
| 2002-03-25 | $16.48 | $19.09 | 65,900 | — | — |
| 2002-03-22 | $16.78 | $19.44 | 17,700 | — | — |
| 2002-03-21 | $17.10 | $19.81 | 134,000 | — | — |
| 2002-03-20 | $17.00 | $19.70 | 37,700 | — | — |
| 2002-03-19 | $17.05 | $19.76 | 175,700 | — | — |
| 2002-03-18 | $17.00 | $19.70 | 73,800 | — | — |
| 2002-03-15 | $16.95 | $19.64 | 42,100 | — | — |
| 2002-03-14 | $16.99 | $19.69 | 66,900 | — | — |
| 2002-03-13 | $17.10 | $19.81 | 219,300 | — | — |
| 2002-03-12 | $17.00 | $19.70 | 178,400 | — | — |
| 2002-03-11 | $17.22 | $19.95 | 140,700 | — | — |
| 2002-03-08 | $16.20 | $18.77 | 321,500 | — | — |
| 2002-03-07 | $15.75 | $18.25 | 62,600 | — | — |
| 2002-03-06 | $15.75 | $18.25 | 60,400 | — | — |
| 2002-03-05 | $15.50 | $17.96 | 60,400 | — | — |
| 2002-03-04 | $15.85 | $18.36 | 223,700 | — | — |
| 2002-03-01 | $15.50 | $17.96 | 77,400 | — | — |
| 2002-02-28 | $15.85 | $18.36 | 44,400 | — | — |
| 2002-02-27 | $15.58 | $18.05 | 21,500 | — | — |
| 2002-02-26 | $15.50 | $17.89 | 269,800 | — | — |
| 2002-02-25 | $15.55 | $17.95 | 66,600 | — | — |
| 2002-02-22 | $15.90 | $18.35 | 77,300 | — | — |
| 2002-02-21 | $15.30 | $17.66 | 22,100 | — | — |
| 2002-02-20 | $15.99 | $18.46 | 32,300 | — | — |
| 2002-02-19 | $16.50 | $19.04 | 32,000 | — | — |
| 2002-02-15 | $16.65 | $19.22 | 70,000 | — | — |
| 2002-02-14 | $16.25 | $18.76 | 17,600 | — | — |
| 2002-02-13 | $16.48 | $19.02 | 38,200 | — | — |
| 2002-02-12 | $15.98 | $18.44 | 22,200 | — | — |
| 2002-02-11 | $16.05 | $18.52 | 45,100 | — | — |
| 2002-02-08 | $15.10 | $17.43 | 79,400 | — | — |
| 2002-02-07 | $15.16 | $17.50 | 39,500 | — | — |
| 2002-02-06 | $15.00 | $17.31 | 84,800 | — | — |
| 2002-02-05 | $14.05 | $16.22 | 10,400 | — | — |
| 2002-02-04 | $13.82 | $15.95 | 8,100 | — | — |
| 2002-02-01 | $14.20 | $16.39 | 21,000 | — | — |
| 2002-01-31 | $14.65 | $16.91 | 22,700 | — | — |
| 2002-01-30 | $14.33 | $16.54 | 42,100 | — | — |
| 2002-01-29 | $13.97 | $16.12 | 16,200 | — | — |
| 2002-01-28 | $15.10 | $17.43 | 12,400 | — | — |
| 2002-01-25 | $15.25 | $17.60 | 34,300 | — | — |
| 2002-01-24 | $15.64 | $18.05 | 85,200 | — | — |
| 2002-01-23 | $15.75 | $18.18 | 11,200 | — | — |
| 2002-01-22 | $15.90 | $18.35 | 35,600 | — | — |
| 2002-01-18 | $16.70 | $19.27 | 7,300 | — | — |
| 2002-01-17 | $17.05 | $19.68 | 12,500 | — | — |
| 2002-01-16 | $16.50 | $19.04 | 11,100 | — | — |
| 2002-01-15 | $16.00 | $18.47 | 17,700 | — | — |
| 2002-01-14 | $16.82 | $19.41 | 13,900 | — | — |
| 2002-01-11 | $16.90 | $19.51 | 19,400 | — | — |
| 2002-01-10 | $16.69 | $19.26 | 9,600 | — | — |
| 2002-01-09 | $16.50 | $19.04 | 8,100 | — | — |
| 2002-01-08 | $17.01 | $19.63 | 21,600 | — | — |
| 2002-01-07 | $17.10 | $19.74 | 37,900 | — | — |
| 2002-01-04 | $16.62 | $19.18 | 19,900 | — | — |
| 2002-01-03 | $16.20 | $18.70 | 82,600 | — | — |
| 2002-01-02 | $15.33 | $17.69 | 16,600 | — | — |