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
- 1994-02-22 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 | $14.23 | $17.18 | 147,000 | — | — |
| 2002-12-30 | $14.12 | $17.05 | 185,000 | — | — |
| 2002-12-27 | $14.01 | $16.92 | 189,400 | — | — |
| 2002-12-26 | $14.21 | $17.15 | 206,200 | — | — |
| 2002-12-24 | $13.96 | $16.86 | 111,000 | — | — |
| 2002-12-23 | $14.02 | $16.92 | 469,200 | — | — |
| 2002-12-20 | $13.93 | $16.82 | 1,210,400 | — | — |
| 2002-12-19 | $14.08 | $17.00 | 437,800 | — | — |
| 2002-12-18 | $14.39 | $17.38 | 256,400 | — | — |
| 2002-12-17 | $14.73 | $17.79 | 382,800 | — | — |
| 2002-12-16 | $14.73 | $17.79 | 647,200 | — | — |
| 2002-12-13 | $14.70 | $17.75 | 237,800 | — | — |
| 2002-12-12 | $15.03 | $18.14 | 142,600 | — | — |
| 2002-12-11 | $15.10 | $18.23 | 363,400 | — | — |
| 2002-12-10 | $15.38 | $18.49 | 138,800 | — | — |
| 2002-12-09 | $15.20 | $18.27 | 266,400 | — | — |
| 2002-12-06 | $15.49 | $18.62 | 137,800 | — | — |
| 2002-12-05 | $15.16 | $18.22 | 138,600 | — | — |
| 2002-12-04 | $15.50 | $18.63 | 239,400 | — | — |
| 2002-12-03 | $15.27 | $18.35 | 240,200 | — | — |
| 2002-12-02 | $15.58 | $18.73 | 196,600 | — | — |
| 2002-11-29 | $15.58 | $18.72 | 41,200 | — | — |
| 2002-11-27 | $15.46 | $18.58 | 139,200 | — | — |
| 2002-11-26 | $14.98 | $18.00 | 175,800 | — | — |
| 2002-11-25 | $15.32 | $18.41 | 208,200 | — | — |
| 2002-11-22 | $15.15 | $18.21 | 349,800 | — | — |
| 2002-11-21 | $15.44 | $18.56 | 294,600 | — | — |
| 2002-11-20 | $14.93 | $17.95 | 458,800 | — | — |
| 2002-11-19 | $14.94 | $17.95 | 493,200 | — | — |
| 2002-11-18 | $14.87 | $17.87 | 394,000 | — | — |
| 2002-11-15 | $14.99 | $18.01 | 191,200 | — | — |
| 2002-11-14 | $14.64 | $17.60 | 123,800 | — | — |
| 2002-11-13 | $14.42 | $17.33 | 117,400 | — | — |
| 2002-11-12 | $14.22 | $17.09 | 137,400 | — | — |
| 2002-11-11 | $14.03 | $16.86 | 146,600 | — | — |
| 2002-11-08 | $14.35 | $17.25 | 143,200 | — | — |
| 2002-11-07 | $14.63 | $17.58 | 191,400 | — | — |
| 2002-11-06 | $14.80 | $17.79 | 176,600 | — | — |
| 2002-11-05 | $14.49 | $17.42 | 172,400 | — | — |
| 2002-11-04 | $14.26 | $17.14 | 89,200 | — | — |
| 2002-11-01 | $14.36 | $17.26 | 185,200 | — | — |
| 2002-10-31 | $14.06 | $16.90 | 166,400 | — | — |
| 2002-10-30 | $13.95 | $16.76 | 179,000 | — | — |
| 2002-10-29 | $13.89 | $16.69 | 259,800 | — | — |
| 2002-10-28 | $13.79 | $16.58 | 161,400 | — | — |
| 2002-10-25 | $13.88 | $16.68 | 222,800 | — | — |
| 2002-10-24 | $13.39 | $16.10 | 328,000 | — | — |
| 2002-10-23 | $13.76 | $16.54 | 326,600 | — | — |
| 2002-10-22 | $13.63 | $16.38 | 251,800 | — | — |
| 2002-10-21 | $13.97 | $16.79 | 221,400 | — | — |
| 2002-10-18 | $13.61 | $16.35 | 87,600 | — | — |
| 2002-10-17 | $13.80 | $16.59 | 90,200 | — | — |
| 2002-10-16 | $13.25 | $15.93 | 151,600 | — | — |
| 2002-10-15 | $13.68 | $16.44 | 145,000 | — | — |
| 2002-10-14 | $12.91 | $15.51 | 170,200 | — | — |
| 2002-10-11 | $13.09 | $15.74 | 184,000 | — | — |
| 2002-10-10 | $12.52 | $15.05 | 441,400 | — | — |
| 2002-10-09 | $11.84 | $14.23 | 284,600 | — | — |
| 2002-10-08 | $12.50 | $15.03 | 282,200 | — | — |
| 2002-10-07 | $12.39 | $14.89 | 123,200 | — | — |
| 2002-10-04 | $12.76 | $15.34 | 224,400 | — | — |
| 2002-10-03 | $13.16 | $15.81 | 335,000 | — | — |
| 2002-10-02 | $13.30 | $15.99 | 652,200 | — | — |
| 2002-10-01 | $13.73 | $16.50 | 562,600 | — | — |
| 2002-09-30 | $12.65 | $15.20 | 359,400 | — | — |
| 2002-09-27 | $12.80 | $15.38 | 163,400 | — | — |
| 2002-09-26 | $13.23 | $15.90 | 168,800 | — | — |
| 2002-09-25 | $13.03 | $15.66 | 293,800 | — | — |
| 2002-09-24 | $12.95 | $15.57 | 194,400 | — | — |
| 2002-09-23 | $13.49 | $16.22 | 314,200 | — | — |
| 2002-09-20 | $13.54 | $16.28 | 598,600 | — | — |
| 2002-09-19 | $13.43 | $16.14 | 392,000 | — | — |
| 2002-09-18 | $14.05 | $16.89 | 211,800 | — | — |
| 2002-09-17 | $14.28 | $17.16 | 179,400 | — | — |
| 2002-09-16 | $14.49 | $17.42 | 185,600 | — | — |
| 2002-09-13 | $14.47 | $17.39 | 202,400 | — | — |
| 2002-09-12 | $14.48 | $17.41 | 120,200 | — | — |
| 2002-09-11 | $14.77 | $17.75 | 121,400 | — | — |
| 2002-09-10 | $14.83 | $17.74 | 165,600 | — | — |
| 2002-09-09 | $14.75 | $17.65 | 334,800 | — | — |
| 2002-09-06 | $14.59 | $17.46 | 432,000 | — | — |
| 2002-09-05 | $14.50 | $17.35 | 687,800 | — | — |
| 2002-09-04 | $15.35 | $18.36 | 234,400 | — | — |
| 2002-09-03 | $15.04 | $17.99 | 128,600 | — | — |
| 2002-08-30 | $15.42 | $18.44 | 104,600 | — | — |
| 2002-08-29 | $15.11 | $18.07 | 151,800 | — | — |
| 2002-08-28 | $15.00 | $17.95 | 101,000 | — | — |
| 2002-08-27 | $15.22 | $18.21 | 163,600 | — | — |
| 2002-08-26 | $15.38 | $18.39 | 146,600 | — | — |
| 2002-08-23 | $15.26 | $18.25 | 145,200 | — | — |
| 2002-08-22 | $15.50 | $18.54 | 163,600 | — | — |
| 2002-08-21 | $15.50 | $18.54 | 451,400 | — | — |
| 2002-08-20 | $15.41 | $18.43 | 182,800 | — | — |
| 2002-08-19 | $15.50 | $18.54 | 172,400 | — | — |
| 2002-08-16 | $15.53 | $18.57 | 105,000 | — | — |
| 2002-08-15 | $15.43 | $18.45 | 151,200 | — | — |
| 2002-08-14 | $15.55 | $18.60 | 211,600 | — | — |
| 2002-08-13 | $15.18 | $18.16 | 156,600 | — | — |
| 2002-08-12 | $15.43 | $18.46 | 102,200 | — | — |
| 2002-08-09 | $15.35 | $18.36 | 126,400 | — | — |
| 2002-08-08 | $15.38 | $18.40 | 98,400 | — | — |
| 2002-08-07 | $14.98 | $17.92 | 155,200 | — | — |
| 2002-08-06 | $14.63 | $17.50 | 168,200 | — | — |
| 2002-08-05 | $14.21 | $16.99 | 232,400 | — | — |
| 2002-08-02 | $14.16 | $16.93 | 164,400 | — | — |
| 2002-08-01 | $14.75 | $17.65 | 216,200 | — | — |
| 2002-07-31 | $14.78 | $17.68 | 202,600 | — | — |
| 2002-07-30 | $14.60 | $17.47 | 173,000 | — | — |
| 2002-07-29 | $14.95 | $17.89 | 213,000 | — | — |
| 2002-07-26 | $13.95 | $16.69 | 180,600 | — | — |
| 2002-07-25 | $14.45 | $17.29 | 332,800 | — | — |
| 2002-07-24 | $13.95 | $16.69 | 653,200 | — | — |
| 2002-07-23 | $13.22 | $15.82 | 214,200 | — | — |
| 2002-07-22 | $13.53 | $16.18 | 212,600 | — | — |
| 2002-07-19 | $13.93 | $16.67 | 231,200 | — | — |
| 2002-07-18 | $14.37 | $17.19 | 234,000 | — | — |
| 2002-07-17 | $14.58 | $17.44 | 276,400 | — | — |
| 2002-07-16 | $14.64 | $17.51 | 249,400 | — | — |
| 2002-07-15 | $14.88 | $17.80 | 514,000 | — | — |
| 2002-07-12 | $14.98 | $17.92 | 261,800 | — | — |
| 2002-07-11 | $15.03 | $17.98 | 309,800 | — | — |
| 2002-07-10 | $15.00 | $17.95 | 182,600 | — | — |
| 2002-07-09 | $15.25 | $18.25 | 291,400 | — | — |
| 2002-07-08 | $15.73 | $18.81 | 244,200 | — | — |
| 2002-07-05 | $15.82 | $18.93 | 161,000 | — | — |
| 2002-07-03 | $15.38 | $18.39 | 318,600 | — | — |
| 2002-07-02 | $15.54 | $18.59 | 380,600 | — | — |
| 2002-07-01 | $15.79 | $18.89 | 415,600 | — | — |
| 2002-06-28 | $15.38 | $18.39 | 1,125,400 | — | — |
| 2002-06-27 | $15.10 | $18.07 | 528,600 | — | — |
| 2002-06-26 | $14.95 | $17.88 | 489,800 | — | — |
| 2002-06-25 | $15.23 | $18.22 | 489,600 | — | — |
| 2002-06-24 | $15.62 | $18.68 | 276,400 | — | — |
| 2002-06-21 | $15.74 | $18.83 | 244,000 | — | — |
| 2002-06-20 | $15.76 | $18.85 | 406,200 | — | — |
| 2002-06-19 | $15.76 | $18.86 | 321,000 | — | — |
| 2002-06-18 | $16.17 | $19.35 | 317,200 | — | — |
| 2002-06-17 | $16.13 | $19.30 | 216,200 | — | — |
| 2002-06-14 | $16.08 | $19.24 | 433,600 | — | — |
| 2002-06-13 | $15.57 | $18.63 | 279,800 | — | — |
| 2002-06-12 | $15.93 | $19.05 | 250,600 | — | — |
| 2002-06-11 | $16.19 | $19.29 | 360,400 | — | — |
| 2002-06-10 | $16.45 | $19.60 | 515,400 | — | — |
| 2002-06-07 | $16.25 | $19.36 | 344,600 | — | — |
| 2002-06-06 | $16.03 | $19.10 | 321,800 | — | — |
| 2002-06-05 | $16.13 | $19.21 | 401,200 | — | — |
| 2002-06-04 | $15.68 | $18.68 | 213,400 | — | — |
| 2002-06-03 | $15.76 | $18.77 | 315,000 | — | — |
| 2002-05-31 | $15.94 | $18.99 | 204,000 | — | — |
| 2002-05-30 | $15.89 | $18.93 | 220,600 | — | — |
| 2002-05-29 | $15.51 | $18.48 | 729,800 | — | — |
| 2002-05-28 | $15.58 | $18.56 | 223,400 | — | — |
| 2002-05-24 | $15.90 | $18.95 | 122,800 | — | — |
| 2002-05-23 | $16.25 | $19.36 | 247,800 | — | — |
| 2002-05-22 | $15.73 | $18.74 | 186,600 | — | — |
| 2002-05-21 | $15.74 | $18.75 | 211,000 | — | — |
| 2002-05-20 | $15.90 | $18.95 | 479,000 | — | — |
| 2002-05-17 | $15.74 | $18.76 | 202,400 | — | — |
| 2002-05-16 | $15.88 | $18.92 | 389,000 | — | — |
| 2002-05-15 | $15.68 | $18.68 | 261,200 | — | — |
| 2002-05-14 | $16.26 | $19.38 | 260,000 | — | — |
| 2002-05-13 | $15.55 | $18.53 | 168,800 | — | — |
| 2002-05-10 | $15.19 | $18.10 | 197,400 | — | — |
| 2002-05-09 | $15.73 | $18.74 | 280,200 | — | — |
| 2002-05-08 | $15.75 | $18.77 | 229,200 | — | — |
| 2002-05-07 | $15.32 | $18.25 | 214,400 | — | — |
| 2002-05-06 | $15.25 | $18.17 | 238,600 | — | — |
| 2002-05-03 | $15.15 | $18.05 | 292,600 | — | — |
| 2002-05-02 | $15.21 | $18.12 | 360,400 | — | — |
| 2002-05-01 | $14.69 | $17.50 | 190,400 | — | — |
| 2002-04-30 | $14.83 | $17.67 | 277,200 | — | — |
| 2002-04-29 | $14.24 | $16.97 | 236,000 | — | — |
| 2002-04-26 | $14.35 | $17.10 | 288,000 | — | — |
| 2002-04-25 | $14.37 | $17.12 | 544,600 | — | — |
| 2002-04-24 | $14.21 | $16.93 | 429,800 | — | — |
| 2002-04-23 | $14.11 | $16.81 | 204,000 | — | — |
| 2002-04-22 | $14.11 | $16.81 | 211,600 | — | — |
| 2002-04-19 | $14.33 | $17.07 | 304,600 | — | — |
| 2002-04-18 | $14.14 | $16.84 | 368,200 | — | — |
| 2002-04-17 | $14.83 | $17.67 | 443,000 | — | — |
| 2002-04-16 | $14.67 | $17.47 | 175,800 | — | — |
| 2002-04-15 | $14.40 | $17.16 | 239,000 | — | — |
| 2002-04-12 | $14.52 | $17.30 | 356,000 | — | — |
| 2002-04-11 | $14.08 | $16.78 | 250,200 | — | — |
| 2002-04-10 | $14.42 | $17.18 | 558,600 | — | — |
| 2002-04-09 | $13.66 | $16.27 | 157,800 | — | — |
| 2002-04-08 | $13.52 | $16.11 | 272,400 | — | — |
| 2002-04-05 | $13.68 | $16.30 | 450,200 | — | — |
| 2002-04-04 | $13.48 | $16.06 | 343,600 | — | — |
| 2002-04-03 | $13.53 | $16.12 | 396,600 | — | — |
| 2002-04-02 | $13.50 | $16.09 | 402,400 | — | — |
| 2002-04-01 | $13.82 | $16.46 | 619,200 | — | — |
| 2002-03-28 | $13.78 | $16.42 | 930,600 | — | — |
| 2002-03-27 | $13.47 | $16.05 | 676,200 | — | — |
| 2002-03-26 | $13.02 | $15.51 | 170,200 | — | — |
| 2002-03-25 | $13.02 | $15.51 | 349,200 | — | — |
| 2002-03-22 | $13.03 | $15.53 | 164,400 | — | — |
| 2002-03-21 | $13.09 | $15.59 | 1,064,400 | — | — |
| 2002-03-20 | $13.18 | $15.70 | 621,600 | — | — |
| 2002-03-19 | $13.12 | $15.63 | 588,400 | — | — |
| 2002-03-18 | $13.37 | $15.93 | 264,200 | — | — |
| 2002-03-15 | $13.22 | $15.75 | 347,200 | — | — |
| 2002-03-14 | $13.02 | $15.51 | 254,800 | — | — |
| 2002-03-13 | $12.86 | $15.32 | 161,800 | — | — |
| 2002-03-12 | $12.74 | $15.10 | 261,600 | — | — |
| 2002-03-11 | $12.95 | $15.35 | 224,200 | — | — |
| 2002-03-08 | $12.86 | $15.24 | 308,400 | — | — |
| 2002-03-07 | $12.75 | $15.11 | 316,600 | — | — |
| 2002-03-06 | $12.75 | $15.12 | 242,600 | — | — |
| 2002-03-05 | $12.54 | $14.87 | 262,200 | — | — |
| 2002-03-04 | $12.58 | $14.91 | 396,000 | — | — |
| 2002-03-01 | $12.13 | $14.37 | 637,000 | — | — |
| 2002-02-28 | $11.86 | $14.05 | 508,400 | — | — |
| 2002-02-27 | $12.02 | $14.25 | 209,600 | — | — |
| 2002-02-26 | $12.01 | $14.24 | 228,400 | — | — |
| 2002-02-25 | $12.05 | $14.29 | 358,600 | — | — |
| 2002-02-22 | $12.04 | $14.27 | 162,400 | — | — |
| 2002-02-21 | $11.76 | $13.94 | 326,800 | — | — |
| 2002-02-20 | $12.18 | $14.43 | 186,600 | — | — |
| 2002-02-19 | $11.78 | $13.97 | 295,200 | — | — |
| 2002-02-15 | $12.35 | $14.64 | 192,600 | — | — |
| 2002-02-14 | $12.13 | $14.37 | 94,600 | — | — |
| 2002-02-13 | $12.08 | $14.32 | 113,800 | — | — |
| 2002-02-12 | $11.95 | $14.17 | 124,000 | — | — |
| 2002-02-11 | $11.89 | $14.10 | 198,400 | — | — |
| 2002-02-08 | $11.87 | $14.07 | 101,000 | — | — |
| 2002-02-07 | $11.50 | $13.63 | 243,200 | — | — |
| 2002-02-06 | $11.90 | $14.11 | 237,200 | — | — |
| 2002-02-05 | $11.88 | $14.08 | 291,000 | — | — |
| 2002-02-04 | $11.67 | $13.83 | 203,400 | — | — |
| 2002-02-01 | $11.56 | $13.70 | 181,000 | — | — |
| 2002-01-31 | $11.73 | $13.90 | 187,800 | — | — |
| 2002-01-30 | $11.68 | $13.84 | 303,800 | — | — |
| 2002-01-29 | $11.45 | $13.57 | 206,200 | — | — |
| 2002-01-28 | $11.77 | $13.95 | 148,600 | — | — |
| 2002-01-25 | $11.87 | $14.07 | 140,000 | — | — |
| 2002-01-24 | $11.39 | $13.50 | 466,400 | — | — |
| 2002-01-23 | $11.75 | $13.92 | 412,200 | — | — |
| 2002-01-22 | $11.37 | $13.47 | 166,400 | — | — |
| 2002-01-18 | $11.35 | $13.46 | 96,400 | — | — |
| 2002-01-17 | $11.29 | $13.38 | 118,000 | — | — |
| 2002-01-16 | $11.20 | $13.28 | 123,600 | — | — |
| 2002-01-15 | $11.45 | $13.57 | 92,200 | — | — |
| 2002-01-14 | $11.50 | $13.63 | 97,600 | — | — |
| 2002-01-11 | $11.77 | $13.95 | 79,000 | — | — |
| 2002-01-10 | $12.07 | $14.31 | 251,600 | — | — |
| 2002-01-09 | $11.84 | $14.03 | 184,400 | — | — |
| 2002-01-08 | $11.95 | $14.17 | 118,600 | — | — |
| 2002-01-07 | $11.95 | $14.17 | 228,200 | — | — |
| 2002-01-04 | $12.21 | $14.48 | 136,600 | — | — |
| 2002-01-03 | $12.10 | $14.34 | 97,400 | — | — |
| 2002-01-02 | $11.95 | $14.17 | 178,800 | — | — |