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
- 1994-08-10 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 | $16.45 | $16.45 | 980,400 | — | — |
| 2002-12-30 | $16.53 | $16.53 | 906,000 | — | — |
| 2002-12-27 | $16.12 | $16.11 | 309,600 | — | — |
| 2002-12-26 | $15.95 | $15.95 | 664,400 | — | — |
| 2002-12-24 | $15.87 | $15.87 | 378,000 | — | — |
| 2002-12-23 | $15.74 | $15.73 | 609,200 | — | — |
| 2002-12-20 | $15.31 | $15.30 | 1,454,200 | — | — |
| 2002-12-19 | $15.54 | $15.54 | 1,054,600 | — | — |
| 2002-12-18 | $15.59 | $15.58 | 761,000 | — | — |
| 2002-12-17 | $16.23 | $16.23 | 635,800 | — | — |
| 2002-12-16 | $16.08 | $16.08 | 718,400 | — | — |
| 2002-12-13 | $15.78 | $15.78 | 505,600 | — | — |
| 2002-12-12 | $16.20 | $16.19 | 693,000 | — | — |
| 2002-12-11 | $16.33 | $16.33 | 838,400 | — | — |
| 2002-12-10 | $15.73 | $15.72 | 1,009,400 | — | — |
| 2002-12-09 | $15.40 | $15.40 | 876,600 | — | — |
| 2002-12-06 | $16.17 | $16.17 | 1,005,200 | — | — |
| 2002-12-05 | $15.86 | $15.85 | 891,400 | — | — |
| 2002-12-04 | $16.09 | $16.09 | 1,084,600 | — | — |
| 2002-12-03 | $16.47 | $16.46 | 963,000 | — | — |
| 2002-12-02 | $17.13 | $17.13 | 924,600 | — | — |
| 2002-11-29 | $16.60 | $16.60 | 281,000 | — | — |
| 2002-11-27 | $16.80 | $16.80 | 898,600 | — | — |
| 2002-11-26 | $15.93 | $15.93 | 1,277,800 | — | — |
| 2002-11-25 | $15.67 | $15.67 | 1,077,000 | — | — |
| 2002-11-22 | $15.75 | $15.75 | 2,207,400 | — | — |
| 2002-11-21 | $15.58 | $15.57 | 1,363,400 | — | — |
| 2002-11-20 | $14.31 | $14.31 | 615,800 | — | — |
| 2002-11-19 | $13.64 | $13.63 | 350,400 | — | — |
| 2002-11-18 | $13.89 | $13.88 | 725,000 | — | — |
| 2002-11-15 | $13.97 | $13.97 | 626,200 | — | — |
| 2002-11-14 | $13.67 | $13.67 | 613,400 | — | — |
| 2002-11-13 | $13.25 | $13.25 | 754,200 | — | — |
| 2002-11-12 | $13.16 | $13.15 | 582,800 | — | — |
| 2002-11-11 | $12.75 | $12.75 | 601,000 | — | — |
| 2002-11-08 | $13.16 | $13.15 | 544,000 | — | — |
| 2002-11-07 | $13.28 | $13.28 | 778,800 | — | — |
| 2002-11-06 | $13.66 | $13.66 | 877,600 | — | — |
| 2002-11-05 | $13.50 | $13.50 | 1,485,400 | — | — |
| 2002-11-04 | $14.20 | $14.20 | 2,832,000 | — | — |
| 2002-11-01 | $13.50 | $13.50 | 1,298,200 | — | — |
| 2002-10-31 | $12.70 | $12.69 | 1,603,400 | — | — |
| 2002-10-30 | $12.71 | $12.70 | 1,234,800 | — | — |
| 2002-10-29 | $11.71 | $11.71 | 933,000 | — | — |
| 2002-10-28 | $11.70 | $11.70 | 805,200 | — | — |
| 2002-10-25 | $11.63 | $11.63 | 689,000 | — | — |
| 2002-10-24 | $11.30 | $11.30 | 1,420,800 | — | — |
| 2002-10-23 | $11.32 | $11.32 | 817,000 | — | — |
| 2002-10-22 | $11.08 | $11.08 | 753,000 | — | — |
| 2002-10-21 | $11.05 | $11.05 | 829,800 | — | — |
| 2002-10-18 | $10.42 | $10.42 | 873,200 | — | — |
| 2002-10-17 | $10.63 | $10.62 | 1,155,000 | — | — |
| 2002-10-16 | $10.50 | $10.50 | 1,154,600 | — | — |
| 2002-10-15 | $10.87 | $10.86 | 1,868,000 | — | — |
| 2002-10-14 | $9.90 | $9.90 | 2,601,000 | — | — |
| 2002-10-11 | $10.51 | $10.50 | 1,325,400 | — | — |
| 2002-10-10 | $10.29 | $10.29 | 1,463,200 | — | — |
| 2002-10-09 | $9.90 | $9.90 | 1,038,000 | — | — |
| 2002-10-08 | $9.96 | $9.96 | 1,817,600 | — | — |
| 2002-10-07 | $9.70 | $9.70 | 1,622,800 | — | — |
| 2002-10-04 | $9.82 | $9.81 | 3,672,200 | — | — |
| 2002-10-03 | $9.01 | $9.00 | 4,322,000 | — | — |
| 2002-10-02 | $7.51 | $7.50 | 815,000 | — | — |
| 2002-10-01 | $7.62 | $7.61 | 1,021,000 | — | — |
| 2002-09-30 | $7.80 | $7.80 | 712,600 | — | — |
| 2002-09-27 | $7.74 | $7.74 | 1,877,600 | — | — |
| 2002-09-26 | $8.45 | $8.44 | 287,200 | — | — |
| 2002-09-25 | $8.43 | $8.42 | 524,200 | — | — |
| 2002-09-24 | $8.18 | $8.17 | 943,400 | — | — |
| 2002-09-23 | $8.35 | $8.35 | 261,000 | — | — |
| 2002-09-20 | $8.49 | $8.48 | 876,200 | — | — |
| 2002-09-19 | $8.51 | $8.50 | 489,800 | — | — |
| 2002-09-18 | $8.81 | $8.81 | 423,400 | — | — |
| 2002-09-17 | $8.97 | $8.97 | 351,000 | — | — |
| 2002-09-16 | $9.33 | $9.32 | 470,600 | — | — |
| 2002-09-13 | $9.41 | $9.41 | 481,600 | — | — |
| 2002-09-12 | $9.31 | $9.30 | 238,800 | — | — |
| 2002-09-11 | $9.51 | $9.50 | 148,400 | — | — |
| 2002-09-10 | $9.41 | $9.40 | 288,600 | — | — |
| 2002-09-09 | $9.37 | $9.37 | 308,000 | — | — |
| 2002-09-06 | $9.38 | $9.38 | 414,800 | — | — |
| 2002-09-05 | $9.16 | $9.15 | 906,200 | — | — |
| 2002-09-04 | $9.16 | $9.16 | 648,200 | — | — |
| 2002-09-03 | $8.50 | $8.50 | 446,800 | — | — |
| 2002-08-30 | $8.70 | $8.70 | 840,000 | — | — |
| 2002-08-29 | $9.40 | $9.40 | 419,800 | — | — |
| 2002-08-28 | $9.71 | $9.71 | 435,000 | — | — |
| 2002-08-27 | $9.88 | $9.88 | 177,000 | — | — |
| 2002-08-26 | $10.18 | $10.18 | 184,000 | — | — |
| 2002-08-23 | $9.91 | $9.91 | 310,000 | — | — |
| 2002-08-22 | $10.21 | $10.21 | 330,200 | — | — |
| 2002-08-21 | $10.29 | $10.29 | 238,800 | — | — |
| 2002-08-20 | $9.92 | $9.91 | 174,800 | — | — |
| 2002-08-19 | $9.93 | $9.93 | 295,400 | — | — |
| 2002-08-16 | $9.87 | $9.86 | 200,800 | — | — |
| 2002-08-15 | $9.73 | $9.73 | 203,000 | — | — |
| 2002-08-14 | $9.80 | $9.80 | 378,800 | — | — |
| 2002-08-13 | $9.05 | $9.04 | 231,200 | — | — |
| 2002-08-12 | $9.68 | $9.68 | 179,000 | — | — |
| 2002-08-09 | $9.73 | $9.73 | 245,000 | — | — |
| 2002-08-08 | $9.69 | $9.69 | 219,200 | — | — |
| 2002-08-07 | $9.40 | $9.40 | 464,000 | — | — |
| 2002-08-06 | $9.27 | $9.27 | 419,400 | — | — |
| 2002-08-05 | $8.77 | $8.77 | 284,200 | — | — |
| 2002-08-02 | $9.10 | $9.10 | 378,400 | — | — |
| 2002-08-01 | $9.38 | $9.37 | 427,000 | — | — |
| 2002-07-31 | $9.38 | $9.37 | 345,800 | — | — |
| 2002-07-30 | $9.63 | $9.63 | 302,000 | — | — |
| 2002-07-29 | $9.69 | $9.69 | 334,400 | — | — |
| 2002-07-26 | $9.03 | $9.02 | 776,400 | — | — |
| 2002-07-25 | $9.18 | $9.17 | 625,200 | — | — |
| 2002-07-24 | $9.37 | $9.36 | 399,000 | — | — |
| 2002-07-23 | $9.23 | $9.23 | 644,000 | — | — |
| 2002-07-22 | $9.54 | $9.53 | 857,600 | — | — |
| 2002-07-19 | $9.40 | $9.40 | 523,800 | — | — |
| 2002-07-18 | $9.27 | $9.27 | 269,200 | — | — |
| 2002-07-17 | $9.53 | $9.52 | 533,000 | — | — |
| 2002-07-16 | $9.60 | $9.59 | 716,400 | — | — |
| 2002-07-15 | $9.12 | $9.12 | 979,800 | — | — |
| 2002-07-12 | $8.91 | $8.90 | 307,200 | — | — |
| 2002-07-11 | $8.69 | $8.68 | 498,600 | — | — |
| 2002-07-10 | $8.69 | $8.69 | 376,400 | — | — |
| 2002-07-09 | $9.15 | $9.15 | 363,600 | — | — |
| 2002-07-08 | $8.92 | $8.91 | 629,400 | — | — |
| 2002-07-05 | $9.61 | $9.60 | 158,600 | — | — |
| 2002-07-03 | $9.03 | $9.03 | 933,600 | — | — |
| 2002-07-02 | $8.93 | $8.93 | 582,400 | — | — |
| 2002-07-01 | $9.60 | $9.59 | 667,600 | — | — |
| 2002-06-28 | $9.50 | $9.50 | 883,200 | — | — |
| 2002-06-27 | $9.70 | $9.70 | 540,600 | — | — |
| 2002-06-26 | $9.59 | $9.59 | 795,800 | — | — |
| 2002-06-25 | $9.52 | $9.51 | 659,000 | — | — |
| 2002-06-24 | $9.72 | $9.72 | 620,000 | — | — |
| 2002-06-21 | $10.01 | $10.01 | 1,641,800 | — | — |
| 2002-06-20 | $9.42 | $9.41 | 585,200 | — | — |
| 2002-06-19 | $9.59 | $9.58 | 443,800 | — | — |
| 2002-06-18 | $10.09 | $10.09 | 367,200 | — | — |
| 2002-06-17 | $10.40 | $10.39 | 196,200 | — | — |
| 2002-06-14 | $10.10 | $10.09 | 909,600 | — | — |
| 2002-06-13 | $9.80 | $9.79 | 358,400 | — | — |
| 2002-06-12 | $9.95 | $9.95 | 572,200 | — | — |
| 2002-06-11 | $9.98 | $9.97 | 1,135,200 | — | — |
| 2002-06-10 | $10.07 | $10.07 | 822,200 | — | — |
| 2002-06-07 | $9.82 | $9.82 | 1,826,200 | — | — |
| 2002-06-06 | $10.06 | $10.06 | 743,800 | — | — |
| 2002-06-05 | $11.05 | $11.04 | 222,000 | — | — |
| 2002-06-04 | $11.25 | $11.24 | 260,800 | — | — |
| 2002-06-03 | $11.10 | $11.10 | 230,200 | — | — |
| 2002-05-31 | $11.85 | $11.84 | 319,000 | — | — |
| 2002-05-30 | $11.54 | $11.53 | 167,000 | — | — |
| 2002-05-29 | $11.61 | $11.60 | 195,400 | — | — |
| 2002-05-28 | $11.67 | $11.67 | 289,000 | — | — |
| 2002-05-24 | $11.64 | $11.63 | 128,000 | — | — |
| 2002-05-23 | $11.83 | $11.83 | 204,200 | — | — |
| 2002-05-22 | $12.07 | $12.07 | 133,800 | — | — |
| 2002-05-21 | $12.33 | $12.32 | 140,400 | — | — |
| 2002-05-20 | $12.43 | $12.43 | 263,000 | — | — |
| 2002-05-17 | $12.66 | $12.66 | 187,200 | — | — |
| 2002-05-16 | $12.50 | $12.49 | 351,000 | — | — |
| 2002-05-15 | $12.65 | $12.65 | 489,600 | — | — |
| 2002-05-14 | $12.24 | $12.23 | 250,800 | — | — |
| 2002-05-13 | $11.64 | $11.63 | 188,000 | — | — |
| 2002-05-10 | $11.13 | $11.12 | 235,800 | — | — |
| 2002-05-09 | $11.24 | $11.23 | 179,000 | — | — |
| 2002-05-08 | $11.70 | $11.70 | 673,800 | — | — |
| 2002-05-07 | $11.10 | $11.10 | 243,800 | — | — |
| 2002-05-06 | $11.31 | $11.31 | 461,400 | — | — |
| 2002-05-03 | $11.60 | $11.60 | 212,400 | — | — |
| 2002-05-02 | $11.86 | $11.86 | 398,800 | — | — |
| 2002-05-01 | $12.17 | $12.16 | 440,000 | — | — |
| 2002-04-30 | $12.43 | $12.43 | 276,200 | — | — |
| 2002-04-29 | $12.00 | $12.00 | 200,000 | — | — |
| 2002-04-26 | $12.07 | $12.07 | 244,200 | — | — |
| 2002-04-25 | $12.42 | $12.42 | 240,600 | — | — |
| 2002-04-24 | $12.26 | $12.25 | 374,800 | — | — |
| 2002-04-23 | $12.36 | $12.36 | 163,800 | — | — |
| 2002-04-22 | $12.46 | $12.46 | 276,600 | — | — |
| 2002-04-19 | $12.90 | $12.89 | 164,600 | — | — |
| 2002-04-18 | $12.85 | $12.85 | 556,200 | — | — |
| 2002-04-17 | $13.07 | $13.06 | 306,400 | — | — |
| 2002-04-16 | $13.22 | $13.22 | 876,200 | — | — |
| 2002-04-15 | $13.00 | $12.99 | 1,505,600 | — | — |
| 2002-04-12 | $11.90 | $11.90 | 323,600 | — | — |
| 2002-04-11 | $11.73 | $11.72 | 448,200 | — | — |
| 2002-04-10 | $11.53 | $11.53 | 269,200 | — | — |
| 2002-04-09 | $11.43 | $11.42 | 216,400 | — | — |
| 2002-04-08 | $11.68 | $11.67 | 251,400 | — | — |
| 2002-04-05 | $11.50 | $11.50 | 151,600 | — | — |
| 2002-04-04 | $11.80 | $11.80 | 144,000 | — | — |
| 2002-04-03 | $11.89 | $11.89 | 103,400 | — | — |
| 2002-04-02 | $11.92 | $11.91 | 514,600 | — | — |
| 2002-04-01 | $12.09 | $12.09 | 248,600 | — | — |
| 2002-03-28 | $12.07 | $12.07 | 257,400 | — | — |
| 2002-03-27 | $12.02 | $12.02 | 460,800 | — | — |
| 2002-03-26 | $11.81 | $11.81 | 498,000 | — | — |
| 2002-03-25 | $12.21 | $12.21 | 400,000 | — | — |
| 2002-03-22 | $12.43 | $12.43 | 340,200 | — | — |
| 2002-03-21 | $12.55 | $12.55 | 404,000 | — | — |
| 2002-03-20 | $12.47 | $12.46 | 671,000 | — | — |
| 2002-03-19 | $13.13 | $13.12 | 281,800 | — | — |
| 2002-03-18 | $13.90 | $13.90 | 247,000 | — | — |
| 2002-03-15 | $13.70 | $13.70 | 278,800 | — | — |
| 2002-03-14 | $13.66 | $13.66 | 251,000 | — | — |
| 2002-03-13 | $13.50 | $13.50 | 199,800 | — | — |
| 2002-03-12 | $13.52 | $13.52 | 277,600 | — | — |
| 2002-03-11 | $14.06 | $14.06 | 199,600 | — | — |
| 2002-03-08 | $14.15 | $14.15 | 208,000 | — | — |
| 2002-03-07 | $13.61 | $13.61 | 301,400 | — | — |
| 2002-03-06 | $14.09 | $14.08 | 483,400 | — | — |
| 2002-03-05 | $13.53 | $13.53 | 391,200 | — | — |
| 2002-03-04 | $13.06 | $13.05 | 323,600 | — | — |
| 2002-03-01 | $12.70 | $12.70 | 248,400 | — | — |
| 2002-02-28 | $12.05 | $12.05 | 628,200 | — | — |
| 2002-02-27 | $12.11 | $12.11 | 680,800 | — | — |
| 2002-02-26 | $12.57 | $12.56 | 397,400 | — | — |
| 2002-02-25 | $12.39 | $12.39 | 363,800 | — | — |
| 2002-02-22 | $12.35 | $12.35 | 306,800 | — | — |
| 2002-02-21 | $12.21 | $12.20 | 318,200 | — | — |
| 2002-02-20 | $12.38 | $12.38 | 343,800 | — | — |
| 2002-02-19 | $12.23 | $12.22 | 488,000 | — | — |
| 2002-02-15 | $12.53 | $12.53 | 410,000 | — | — |
| 2002-02-14 | $12.99 | $12.98 | 304,000 | — | — |
| 2002-02-13 | $12.96 | $12.95 | 99,000 | — | — |
| 2002-02-12 | $12.82 | $12.82 | 306,800 | — | — |
| 2002-02-11 | $12.95 | $12.94 | 417,800 | — | — |
| 2002-02-08 | $12.89 | $12.88 | 305,800 | — | — |
| 2002-02-07 | $12.39 | $12.39 | 201,800 | — | — |
| 2002-02-06 | $12.71 | $12.70 | 291,000 | — | — |
| 2002-02-05 | $13.00 | $13.00 | 260,200 | — | — |
| 2002-02-04 | $12.88 | $12.87 | 324,600 | — | — |
| 2002-02-01 | $13.39 | $13.39 | 581,200 | — | — |
| 2002-01-31 | $13.44 | $13.44 | 669,400 | — | — |
| 2002-01-30 | $13.54 | $13.54 | 289,000 | — | — |
| 2002-01-29 | $13.44 | $13.44 | 260,600 | — | — |
| 2002-01-28 | $13.70 | $13.70 | 151,400 | — | — |
| 2002-01-25 | $13.69 | $13.69 | 144,000 | — | — |
| 2002-01-24 | $13.50 | $13.50 | 250,200 | — | — |
| 2002-01-23 | $13.67 | $13.67 | 212,400 | — | — |
| 2002-01-22 | $13.47 | $13.46 | 268,200 | — | — |
| 2002-01-18 | $13.90 | $13.89 | 370,600 | — | — |
| 2002-01-17 | $13.99 | $13.99 | 304,600 | — | — |
| 2002-01-16 | $13.84 | $13.84 | 378,200 | — | — |
| 2002-01-15 | $14.25 | $14.25 | 401,000 | — | — |
| 2002-01-14 | $13.91 | $13.91 | 617,200 | — | — |
| 2002-01-11 | $14.40 | $14.40 | 595,600 | — | — |
| 2002-01-10 | $14.36 | $14.35 | 333,400 | — | — |
| 2002-01-09 | $14.41 | $14.40 | 305,800 | — | — |
| 2002-01-08 | $14.44 | $14.44 | 517,200 | — | — |
| 2002-01-07 | $14.35 | $14.35 | 869,400 | — | — |
| 2002-01-04 | $14.01 | $14.01 | 1,798,200 | — | — |
| 2002-01-03 | $13.78 | $13.78 | 340,600 | — | — |
| 2002-01-02 | $13.65 | $13.64 | 397,200 | — | — |