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
- 1993-04-23 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 | $15.62 | $16.81 | 132,600 | — | — |
| 2002-12-30 | $15.57 | $16.76 | 137,400 | — | — |
| 2002-12-27 | $15.38 | $16.55 | 159,400 | — | — |
| 2002-12-26 | $15.24 | $16.41 | 135,400 | — | — |
| 2002-12-24 | $15.18 | $16.34 | 213,400 | — | — |
| 2002-12-23 | $15.29 | $16.45 | 609,200 | — | — |
| 2002-12-20 | $16.50 | $17.76 | 976,600 | — | — |
| 2002-12-19 | $15.48 | $16.66 | 202,800 | — | — |
| 2002-12-18 | $15.41 | $16.58 | 164,200 | — | — |
| 2002-12-17 | $15.90 | $17.11 | 245,400 | — | — |
| 2002-12-16 | $15.65 | $16.85 | 183,000 | — | — |
| 2002-12-13 | $15.18 | $16.34 | 98,600 | — | — |
| 2002-12-12 | $15.13 | $16.28 | 69,200 | — | — |
| 2002-12-11 | $15.34 | $16.51 | 64,600 | — | — |
| 2002-12-10 | $15.37 | $16.54 | 164,400 | — | — |
| 2002-12-09 | $15.19 | $16.35 | 86,200 | — | — |
| 2002-12-06 | $15.60 | $16.79 | 72,600 | — | — |
| 2002-12-05 | $15.54 | $16.73 | 102,000 | — | — |
| 2002-12-04 | $15.52 | $16.71 | 74,400 | — | — |
| 2002-12-03 | $15.59 | $16.78 | 128,400 | — | — |
| 2002-12-02 | $15.68 | $16.88 | 182,200 | — | — |
| 2002-11-29 | $14.94 | $16.08 | 65,800 | — | — |
| 2002-11-27 | $14.75 | $15.88 | 143,000 | — | — |
| 2002-11-26 | $14.79 | $15.92 | 110,600 | — | — |
| 2002-11-25 | $14.90 | $16.04 | 130,600 | — | — |
| 2002-11-22 | $14.47 | $15.58 | 107,800 | — | — |
| 2002-11-21 | $14.51 | $15.62 | 155,800 | — | — |
| 2002-11-20 | $14.40 | $15.50 | 101,000 | — | — |
| 2002-11-19 | $14.33 | $15.43 | 36,800 | — | — |
| 2002-11-18 | $14.42 | $15.52 | 132,400 | — | — |
| 2002-11-15 | $14.35 | $15.45 | 89,200 | — | — |
| 2002-11-14 | $14.38 | $15.47 | 108,400 | — | — |
| 2002-11-13 | $14.32 | $15.42 | 91,800 | — | — |
| 2002-11-12 | $14.19 | $15.27 | 111,200 | — | — |
| 2002-11-11 | $14.10 | $15.18 | 79,200 | — | — |
| 2002-11-08 | $14.10 | $15.18 | 60,200 | — | — |
| 2002-11-07 | $14.28 | $15.37 | 123,800 | — | — |
| 2002-11-06 | $14.44 | $15.54 | 85,200 | — | — |
| 2002-11-05 | $14.17 | $15.25 | 130,200 | — | — |
| 2002-11-04 | $14.30 | $15.39 | 107,000 | — | — |
| 2002-11-01 | $14.03 | $15.10 | 126,200 | — | — |
| 2002-10-31 | $13.97 | $15.03 | 70,400 | — | — |
| 2002-10-30 | $13.98 | $15.04 | 125,200 | — | — |
| 2002-10-29 | $13.75 | $14.80 | 70,400 | — | — |
| 2002-10-28 | $13.95 | $15.02 | 130,600 | — | — |
| 2002-10-25 | $13.98 | $15.01 | 146,800 | — | — |
| 2002-10-24 | $13.54 | $14.54 | 189,400 | — | — |
| 2002-10-23 | $13.55 | $14.56 | 91,400 | — | — |
| 2002-10-22 | $13.51 | $14.51 | 192,800 | — | — |
| 2002-10-21 | $13.50 | $14.50 | 337,000 | — | — |
| 2002-10-18 | $13.08 | $14.04 | 262,800 | — | — |
| 2002-10-17 | $13.09 | $14.06 | 247,000 | — | — |
| 2002-10-16 | $12.72 | $13.66 | 92,800 | — | — |
| 2002-10-15 | $13.22 | $14.20 | 202,800 | — | — |
| 2002-10-14 | $12.90 | $13.85 | 176,800 | — | — |
| 2002-10-11 | $13.14 | $14.11 | 104,000 | — | — |
| 2002-10-10 | $12.91 | $13.87 | 93,200 | — | — |
| 2002-10-09 | $12.64 | $13.57 | 130,200 | — | — |
| 2002-10-08 | $12.81 | $13.75 | 193,200 | — | — |
| 2002-10-07 | $12.56 | $13.49 | 65,400 | — | — |
| 2002-10-04 | $12.94 | $13.90 | 389,400 | — | — |
| 2002-10-03 | $12.99 | $13.95 | 216,400 | — | — |
| 2002-10-02 | $13.35 | $14.34 | 224,800 | — | — |
| 2002-10-01 | $13.76 | $14.78 | 169,200 | — | — |
| 2002-09-30 | $13.44 | $14.43 | 138,000 | — | — |
| 2002-09-27 | $13.50 | $14.50 | 118,800 | — | — |
| 2002-09-26 | $13.53 | $14.53 | 200,200 | — | — |
| 2002-09-25 | $13.69 | $14.71 | 206,600 | — | — |
| 2002-09-24 | $13.73 | $14.74 | 246,800 | — | — |
| 2002-09-23 | $14.26 | $15.32 | 170,200 | — | — |
| 2002-09-20 | $14.59 | $15.67 | 130,800 | — | — |
| 2002-09-19 | $14.50 | $15.58 | 91,600 | — | — |
| 2002-09-18 | $14.54 | $15.62 | 270,400 | — | — |
| 2002-09-17 | $14.91 | $16.02 | 218,000 | — | — |
| 2002-09-16 | $15.15 | $16.27 | 93,400 | — | — |
| 2002-09-13 | $15.20 | $16.33 | 71,200 | — | — |
| 2002-09-12 | $15.15 | $16.27 | 94,600 | — | — |
| 2002-09-11 | $15.73 | $16.89 | 42,000 | — | — |
| 2002-09-10 | $15.50 | $16.65 | 70,400 | — | — |
| 2002-09-09 | $15.40 | $16.54 | 93,000 | — | — |
| 2002-09-06 | $15.34 | $16.48 | 70,200 | — | — |
| 2002-09-05 | $15.18 | $16.31 | 165,800 | — | — |
| 2002-09-04 | $15.33 | $16.46 | 177,200 | — | — |
| 2002-09-03 | $15.52 | $16.67 | 111,000 | — | — |
| 2002-08-30 | $16.05 | $17.24 | 56,800 | — | — |
| 2002-08-29 | $15.83 | $17.00 | 168,800 | — | — |
| 2002-08-28 | $15.47 | $16.61 | 124,400 | — | — |
| 2002-08-27 | $15.59 | $16.75 | 135,400 | — | — |
| 2002-08-26 | $15.93 | $17.11 | 83,000 | — | — |
| 2002-08-23 | $15.72 | $16.89 | 103,600 | — | — |
| 2002-08-22 | $15.58 | $16.73 | 129,600 | — | — |
| 2002-08-21 | $15.77 | $16.94 | 60,800 | — | — |
| 2002-08-20 | $15.78 | $16.95 | 136,600 | — | — |
| 2002-08-19 | $15.65 | $16.81 | 92,800 | — | — |
| 2002-08-16 | $15.58 | $16.73 | 82,000 | — | — |
| 2002-08-15 | $15.44 | $16.59 | 42,200 | — | — |
| 2002-08-14 | $15.25 | $16.38 | 63,000 | — | — |
| 2002-08-13 | $15.00 | $16.11 | 56,400 | — | — |
| 2002-08-12 | $15.32 | $16.46 | 41,000 | — | — |
| 2002-08-09 | $15.38 | $16.52 | 64,600 | — | — |
| 2002-08-08 | $15.16 | $16.28 | 79,400 | — | — |
| 2002-08-07 | $15.02 | $16.13 | 60,000 | — | — |
| 2002-08-06 | $14.80 | $15.90 | 166,200 | — | — |
| 2002-08-05 | $14.30 | $15.36 | 119,000 | — | — |
| 2002-08-02 | $14.70 | $15.79 | 106,600 | — | — |
| 2002-08-01 | $15.22 | $16.34 | 101,800 | — | — |
| 2002-07-31 | $14.96 | $16.07 | 187,000 | — | — |
| 2002-07-30 | $15.01 | $16.12 | 232,400 | — | — |
| 2002-07-29 | $15.45 | $16.60 | 339,000 | — | — |
| 2002-07-26 | $14.10 | $15.15 | 247,400 | — | — |
| 2002-07-25 | $13.97 | $14.97 | 188,600 | — | — |
| 2002-07-24 | $13.86 | $14.86 | 261,400 | — | — |
| 2002-07-23 | $13.56 | $14.53 | 390,000 | — | — |
| 2002-07-22 | $13.75 | $14.73 | 252,400 | — | — |
| 2002-07-19 | $13.95 | $14.95 | 363,600 | — | — |
| 2002-07-18 | $13.97 | $14.97 | 146,600 | — | — |
| 2002-07-17 | $14.05 | $15.06 | 96,200 | — | — |
| 2002-07-16 | $13.92 | $14.92 | 142,000 | — | — |
| 2002-07-15 | $14.35 | $15.38 | 145,400 | — | — |
| 2002-07-12 | $14.68 | $15.73 | 150,600 | — | — |
| 2002-07-11 | $14.70 | $15.76 | 160,400 | — | — |
| 2002-07-10 | $15.06 | $16.14 | 88,400 | — | — |
| 2002-07-09 | $15.48 | $16.59 | 154,000 | — | — |
| 2002-07-08 | $15.65 | $16.77 | 102,200 | — | — |
| 2002-07-05 | $15.78 | $16.91 | 57,400 | — | — |
| 2002-07-03 | $15.29 | $16.38 | 189,400 | — | — |
| 2002-07-02 | $15.72 | $16.84 | 230,800 | — | — |
| 2002-07-01 | $16.16 | $17.32 | 280,000 | — | — |
| 2002-06-28 | $15.38 | $16.48 | 956,000 | — | — |
| 2002-06-27 | $15.70 | $16.83 | 394,200 | — | — |
| 2002-06-26 | $16.10 | $17.26 | 231,000 | — | — |
| 2002-06-25 | $16.46 | $17.64 | 177,800 | — | — |
| 2002-06-24 | $17.00 | $18.22 | 259,200 | — | — |
| 2002-06-21 | $17.40 | $18.65 | 157,600 | — | — |
| 2002-06-20 | $17.50 | $18.76 | 109,000 | — | — |
| 2002-06-19 | $17.55 | $18.81 | 138,600 | — | — |
| 2002-06-18 | $17.22 | $18.45 | 78,400 | — | — |
| 2002-06-17 | $17.33 | $18.57 | 89,400 | — | — |
| 2002-06-14 | $16.97 | $18.18 | 191,600 | — | — |
| 2002-06-13 | $16.96 | $18.17 | 126,000 | — | — |
| 2002-06-12 | $17.37 | $18.62 | 175,800 | — | — |
| 2002-06-11 | $17.39 | $18.63 | 129,600 | — | — |
| 2002-06-10 | $17.74 | $19.01 | 152,800 | — | — |
| 2002-06-07 | $18.35 | $19.67 | 101,200 | — | — |
| 2002-06-06 | $18.00 | $19.29 | 175,200 | — | — |
| 2002-06-05 | $18.10 | $19.40 | 195,200 | — | — |
| 2002-06-04 | $18.23 | $19.54 | 155,000 | — | — |
| 2002-06-03 | $18.38 | $19.70 | 200,200 | — | — |
| 2002-05-31 | $18.69 | $20.03 | 201,200 | — | — |
| 2002-05-30 | $18.25 | $19.56 | 231,000 | — | — |
| 2002-05-29 | $17.88 | $19.16 | 129,600 | — | — |
| 2002-05-28 | $17.84 | $19.12 | 136,400 | — | — |
| 2002-05-24 | $18.06 | $19.35 | 173,600 | — | — |
| 2002-05-23 | $18.17 | $19.48 | 228,800 | — | — |
| 2002-05-22 | $17.92 | $19.21 | 163,400 | — | — |
| 2002-05-21 | $17.91 | $19.19 | 125,200 | — | — |
| 2002-05-20 | $18.28 | $19.59 | 78,600 | — | — |
| 2002-05-17 | $18.56 | $19.89 | 71,400 | — | — |
| 2002-05-16 | $18.45 | $19.77 | 121,800 | — | — |
| 2002-05-15 | $18.88 | $20.23 | 122,200 | — | — |
| 2002-05-14 | $18.75 | $20.10 | 364,600 | — | — |
| 2002-05-13 | $18.72 | $20.06 | 56,200 | — | — |
| 2002-05-10 | $18.33 | $19.64 | 63,600 | — | — |
| 2002-05-09 | $18.48 | $19.81 | 89,200 | — | — |
| 2002-05-08 | $18.58 | $19.91 | 113,600 | — | — |
| 2002-05-07 | $18.80 | $20.15 | 159,400 | — | — |
| 2002-05-06 | $18.43 | $19.75 | 136,000 | — | — |
| 2002-05-03 | $18.77 | $20.12 | 165,400 | — | — |
| 2002-05-02 | $19.35 | $20.74 | 131,200 | — | — |
| 2002-05-01 | $18.88 | $20.23 | 161,000 | — | — |
| 2002-04-30 | $18.58 | $19.91 | 149,000 | — | — |
| 2002-04-29 | $18.45 | $19.78 | 157,400 | — | — |
| 2002-04-26 | $18.20 | $19.47 | 106,400 | — | — |
| 2002-04-25 | $18.27 | $19.55 | 96,200 | — | — |
| 2002-04-24 | $18.25 | $19.53 | 207,200 | — | — |
| 2002-04-23 | $18.00 | $19.27 | 181,000 | — | — |
| 2002-04-22 | $17.71 | $18.95 | 342,600 | — | — |
| 2002-04-19 | $17.93 | $19.19 | 152,800 | — | — |
| 2002-04-18 | $18.31 | $19.59 | 72,800 | — | — |
| 2002-04-17 | $18.58 | $19.88 | 105,200 | — | — |
| 2002-04-16 | $18.98 | $20.31 | 154,000 | — | — |
| 2002-04-15 | $18.45 | $19.74 | 166,600 | — | — |
| 2002-04-12 | $18.76 | $20.08 | 175,400 | — | — |
| 2002-04-11 | $18.46 | $19.75 | 172,000 | — | — |
| 2002-04-10 | $18.46 | $19.75 | 194,000 | — | — |
| 2002-04-09 | $18.09 | $19.36 | 181,200 | — | — |
| 2002-04-08 | $18.12 | $19.39 | 91,800 | — | — |
| 2002-04-05 | $17.80 | $19.05 | 101,200 | — | — |
| 2002-04-04 | $17.66 | $18.89 | 126,800 | — | — |
| 2002-04-03 | $17.45 | $18.67 | 148,400 | — | — |
| 2002-04-02 | $17.49 | $18.72 | 138,000 | — | — |
| 2002-04-01 | $17.39 | $18.61 | 301,600 | — | — |
| 2002-03-28 | $17.53 | $18.75 | 176,200 | — | — |
| 2002-03-27 | $17.51 | $18.74 | 129,600 | — | — |
| 2002-03-26 | $17.12 | $18.32 | 210,600 | — | — |
| 2002-03-25 | $16.80 | $17.98 | 225,200 | — | — |
| 2002-03-22 | $16.68 | $17.85 | 280,200 | — | — |
| 2002-03-21 | $17.19 | $18.40 | 274,400 | — | — |
| 2002-03-20 | $16.94 | $18.13 | 112,200 | — | — |
| 2002-03-19 | $17.10 | $18.30 | 137,400 | — | — |
| 2002-03-18 | $16.73 | $17.90 | 275,400 | — | — |
| 2002-03-15 | $16.95 | $18.14 | 308,400 | — | — |
| 2002-03-14 | $17.09 | $18.29 | 217,800 | — | — |
| 2002-03-13 | $17.00 | $18.19 | 170,400 | — | — |
| 2002-03-12 | $17.08 | $18.27 | 92,600 | — | — |
| 2002-03-11 | $17.09 | $18.29 | 98,000 | — | — |
| 2002-03-08 | $17.24 | $18.45 | 394,400 | — | — |
| 2002-03-07 | $17.31 | $18.52 | 225,600 | — | — |
| 2002-03-06 | $17.23 | $18.44 | 250,400 | — | — |
| 2002-03-05 | $17.12 | $18.32 | 278,000 | — | — |
| 2002-03-04 | $17.15 | $18.35 | 440,800 | — | — |
| 2002-03-01 | $17.29 | $18.50 | 195,200 | — | — |
| 2002-02-28 | $17.30 | $18.51 | 224,400 | — | — |
| 2002-02-27 | $17.00 | $18.19 | 204,200 | — | — |
| 2002-02-26 | $16.85 | $18.03 | 131,200 | — | — |
| 2002-02-25 | $16.85 | $18.03 | 159,600 | — | — |
| 2002-02-22 | $16.92 | $18.10 | 183,400 | — | — |
| 2002-02-21 | $16.75 | $17.92 | 238,000 | — | — |
| 2002-02-20 | $16.84 | $18.03 | 250,600 | — | — |
| 2002-02-19 | $16.85 | $18.03 | 323,000 | — | — |
| 2002-02-15 | $16.90 | $18.08 | 458,000 | — | — |
| 2002-02-14 | $16.43 | $17.58 | 170,000 | — | — |
| 2002-02-13 | $16.50 | $17.66 | 186,600 | — | — |
| 2002-02-12 | $16.51 | $17.67 | 192,600 | — | — |
| 2002-02-11 | $16.43 | $17.58 | 192,600 | — | — |
| 2002-02-08 | $16.58 | $17.74 | 137,400 | — | — |
| 2002-02-07 | $16.07 | $17.20 | 121,400 | — | — |
| 2002-02-06 | $16.00 | $17.12 | 104,800 | — | — |
| 2002-02-05 | $15.85 | $16.96 | 188,800 | — | — |
| 2002-02-04 | $15.85 | $16.96 | 163,200 | — | — |
| 2002-02-01 | $15.98 | $17.06 | 197,400 | — | — |
| 2002-01-31 | $16.04 | $17.13 | 239,000 | — | — |
| 2002-01-30 | $16.00 | $17.09 | 269,600 | — | — |
| 2002-01-29 | $15.40 | $16.44 | 271,200 | — | — |
| 2002-01-28 | $15.25 | $16.28 | 234,800 | — | — |
| 2002-01-25 | $15.27 | $16.30 | 474,000 | — | — |
| 2002-01-24 | $15.05 | $16.07 | 314,200 | — | — |
| 2002-01-23 | $15.05 | $16.07 | 692,800 | — | — |
| 2002-01-22 | $15.00 | $16.02 | 470,000 | — | — |
| 2002-01-18 | $14.96 | $15.97 | 1,140,600 | — | — |
| 2002-01-17 | $15.00 | $16.02 | 154,800 | — | — |
| 2002-01-16 | $15.02 | $16.04 | 259,200 | — | — |
| 2002-01-15 | $15.02 | $16.04 | 217,200 | — | — |
| 2002-01-14 | $14.95 | $15.97 | 539,600 | — | — |
| 2002-01-11 | $15.20 | $16.23 | 377,800 | — | — |
| 2002-01-10 | $15.43 | $16.48 | 1,071,200 | — | — |
| 2002-01-09 | $15.88 | $16.96 | 1,285,800 | — | — |
| 2002-01-08 | $17.63 | $18.83 | 134,400 | — | — |
| 2002-01-07 | $17.29 | $18.47 | 216,600 | — | — |
| 2002-01-04 | $17.37 | $18.55 | 234,000 | — | — |
| 2002-01-03 | $17.42 | $18.61 | 174,400 | — | — |
| 2002-01-02 | $17.48 | $18.67 | 199,800 | — | — |