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
- 2001-12-03 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 | $13.54 | $14.11 | 132,700 | — | — |
| 2002-12-30 | $13.06 | $13.61 | 264,700 | — | — |
| 2002-12-27 | $13.10 | $13.65 | 100,000 | — | — |
| 2002-12-26 | $13.85 | $14.43 | 82,400 | — | — |
| 2002-12-24 | $14.20 | $14.79 | 54,400 | — | — |
| 2002-12-23 | $14.23 | $14.83 | 111,500 | — | — |
| 2002-12-20 | $14.66 | $15.27 | 126,600 | — | — |
| 2002-12-19 | $14.95 | $15.58 | 90,700 | — | — |
| 2002-12-18 | $14.75 | $15.37 | 156,900 | — | — |
| 2002-12-17 | $13.98 | $14.56 | 104,100 | — | — |
| 2002-12-16 | $14.45 | $15.05 | 101,100 | — | — |
| 2002-12-13 | $14.80 | $15.42 | 109,600 | — | — |
| 2002-12-12 | $14.70 | $15.31 | 95,400 | — | — |
| 2002-12-11 | $13.88 | $14.46 | 163,000 | — | — |
| 2002-12-10 | $14.00 | $14.59 | 132,800 | — | — |
| 2002-12-09 | $13.52 | $14.09 | 122,200 | — | — |
| 2002-12-06 | $13.50 | $14.06 | 113,700 | — | — |
| 2002-12-05 | $13.40 | $13.96 | 46,400 | — | — |
| 2002-12-04 | $12.77 | $13.30 | 70,500 | — | — |
| 2002-12-03 | $12.99 | $13.53 | 77,300 | — | — |
| 2002-12-02 | $13.50 | $14.06 | 46,700 | — | — |
| 2002-11-29 | $13.58 | $14.15 | 33,300 | — | — |
| 2002-11-27 | $14.00 | $14.59 | 89,200 | — | — |
| 2002-11-26 | $13.76 | $14.34 | 85,000 | — | — |
| 2002-11-25 | $13.63 | $14.20 | 50,500 | — | — |
| 2002-11-22 | $13.25 | $13.80 | 77,400 | — | — |
| 2002-11-21 | $12.95 | $13.49 | 186,400 | — | — |
| 2002-11-20 | $13.00 | $13.54 | 55,700 | — | — |
| 2002-11-19 | $12.50 | $13.02 | 19,000 | — | — |
| 2002-11-18 | $12.30 | $12.81 | 53,100 | — | — |
| 2002-11-15 | $12.61 | $13.14 | 30,200 | — | — |
| 2002-11-14 | $12.70 | $13.23 | 69,300 | — | — |
| 2002-11-13 | $12.55 | $13.08 | 28,000 | — | — |
| 2002-11-12 | $12.25 | $12.76 | 41,500 | — | — |
| 2002-11-11 | $12.20 | $12.71 | 26,600 | — | — |
| 2002-11-08 | $12.52 | $13.04 | 71,800 | — | — |
| 2002-11-07 | $12.24 | $12.75 | 63,700 | — | — |
| 2002-11-06 | $12.49 | $13.01 | 94,000 | — | — |
| 2002-11-05 | $12.50 | $13.02 | 41,900 | — | — |
| 2002-11-04 | $12.45 | $12.97 | 133,700 | — | — |
| 2002-11-01 | $12.35 | $12.87 | 57,400 | — | — |
| 2002-10-31 | $11.99 | $12.49 | 102,400 | — | — |
| 2002-10-30 | $11.55 | $12.03 | 87,500 | — | — |
| 2002-10-29 | $11.60 | $12.09 | 172,000 | — | — |
| 2002-10-28 | $11.88 | $12.38 | 104,100 | — | — |
| 2002-10-25 | $12.74 | $13.27 | 42,100 | — | — |
| 2002-10-24 | $12.65 | $13.18 | 103,100 | — | — |
| 2002-10-23 | $13.08 | $13.63 | 71,700 | — | — |
| 2002-10-22 | $11.85 | $12.35 | 61,700 | — | — |
| 2002-10-21 | $12.35 | $12.87 | 77,400 | — | — |
| 2002-10-18 | $12.25 | $12.76 | 172,400 | — | — |
| 2002-10-17 | $12.05 | $12.55 | 40,300 | — | — |
| 2002-10-16 | $12.00 | $12.50 | 110,200 | — | — |
| 2002-10-15 | $12.40 | $12.92 | 93,800 | — | — |
| 2002-10-14 | $12.24 | $12.75 | 64,800 | — | — |
| 2002-10-11 | $12.51 | $13.03 | 73,000 | — | — |
| 2002-10-10 | $12.89 | $13.43 | 57,100 | — | — |
| 2002-10-09 | $12.65 | $13.02 | 112,500 | — | — |
| 2002-10-08 | $13.00 | $13.38 | 58,400 | — | — |
| 2002-10-07 | $11.95 | $12.30 | 56,900 | — | — |
| 2002-10-04 | $13.11 | $13.50 | 95,600 | — | — |
| 2002-10-03 | $13.50 | $13.90 | 167,900 | — | — |
| 2002-10-02 | $13.67 | $14.07 | 82,500 | — | — |
| 2002-10-01 | $13.60 | $14.00 | 56,600 | — | — |
| 2002-09-30 | $12.26 | $12.62 | 105,600 | — | — |
| 2002-09-27 | $12.15 | $12.51 | 77,000 | — | — |
| 2002-09-26 | $13.12 | $13.51 | 75,700 | — | — |
| 2002-09-25 | $13.50 | $13.90 | 59,400 | — | — |
| 2002-09-24 | $13.53 | $13.93 | 81,000 | — | — |
| 2002-09-23 | $13.60 | $14.00 | 56,500 | — | — |
| 2002-09-20 | $15.35 | $15.80 | 102,300 | — | — |
| 2002-09-19 | $15.05 | $15.49 | 127,300 | — | — |
| 2002-09-18 | $15.29 | $15.74 | 143,300 | — | — |
| 2002-09-17 | $15.20 | $15.65 | 19,900 | — | — |
| 2002-09-16 | $15.28 | $15.73 | 38,000 | — | — |
| 2002-09-13 | $15.30 | $15.75 | 28,600 | — | — |
| 2002-09-12 | $14.39 | $14.81 | 50,000 | — | — |
| 2002-09-11 | $14.48 | $14.91 | 10,000 | — | — |
| 2002-09-10 | $14.86 | $15.30 | 78,500 | — | — |
| 2002-09-09 | $14.83 | $15.27 | 40,800 | — | — |
| 2002-09-06 | $13.93 | $14.34 | 82,100 | — | — |
| 2002-09-05 | $13.73 | $14.13 | 37,000 | — | — |
| 2002-09-04 | $14.91 | $15.35 | 52,300 | — | — |
| 2002-09-03 | $13.70 | $14.10 | 50,900 | — | — |
| 2002-08-30 | $14.00 | $14.41 | 39,900 | — | — |
| 2002-08-29 | $13.70 | $14.10 | 47,000 | — | — |
| 2002-08-28 | $13.95 | $14.36 | 78,600 | — | — |
| 2002-08-27 | $14.75 | $15.18 | 45,600 | — | — |
| 2002-08-26 | $15.55 | $16.01 | 55,300 | — | — |
| 2002-08-23 | $14.95 | $15.39 | 49,800 | — | — |
| 2002-08-22 | $15.00 | $15.44 | 22,700 | — | — |
| 2002-08-21 | $15.28 | $15.73 | 35,500 | — | — |
| 2002-08-20 | $14.87 | $15.31 | 40,400 | — | — |
| 2002-08-19 | $15.28 | $15.73 | 36,800 | — | — |
| 2002-08-16 | $15.16 | $15.61 | 67,400 | — | — |
| 2002-08-15 | $14.65 | $15.08 | 51,000 | — | — |
| 2002-08-14 | $15.49 | $15.95 | 66,700 | — | — |
| 2002-08-13 | $13.57 | $13.97 | 55,100 | — | — |
| 2002-08-12 | $14.25 | $14.67 | 22,700 | — | — |
| 2002-08-09 | $14.55 | $14.98 | 20,300 | — | — |
| 2002-08-08 | $14.15 | $14.57 | 57,400 | — | — |
| 2002-08-07 | $13.60 | $14.00 | 70,200 | — | — |
| 2002-08-06 | $13.65 | $14.05 | 39,500 | — | — |
| 2002-08-05 | $13.20 | $13.59 | 30,000 | — | — |
| 2002-08-02 | $13.95 | $14.36 | 46,000 | — | — |
| 2002-08-01 | $14.45 | $14.88 | 34,600 | — | — |
| 2002-07-31 | $13.15 | $13.54 | 46,300 | — | — |
| 2002-07-30 | $14.88 | $15.32 | 51,800 | — | — |
| 2002-07-29 | $15.30 | $15.75 | 47,200 | — | — |
| 2002-07-26 | $13.17 | $13.56 | 56,600 | — | — |
| 2002-07-25 | $14.30 | $14.72 | 103,300 | — | — |
| 2002-07-24 | $13.79 | $14.20 | 124,500 | — | — |
| 2002-07-23 | $11.95 | $12.30 | 85,000 | — | — |
| 2002-07-22 | $13.80 | $14.21 | 48,300 | — | — |
| 2002-07-19 | $13.80 | $14.21 | 67,200 | — | — |
| 2002-07-18 | $14.25 | $14.67 | 50,200 | — | — |
| 2002-07-17 | $15.04 | $15.48 | 44,900 | — | — |
| 2002-07-16 | $14.68 | $15.11 | 42,300 | — | — |
| 2002-07-15 | $14.97 | $15.41 | 71,100 | — | — |
| 2002-07-12 | $14.64 | $14.92 | 75,600 | — | — |
| 2002-07-11 | $15.12 | $15.41 | 44,500 | — | — |
| 2002-07-10 | $16.45 | $16.76 | 39,700 | — | — |
| 2002-07-09 | $17.10 | $17.42 | 32,600 | — | — |
| 2002-07-08 | $17.15 | $17.47 | 124,900 | — | — |
| 2002-07-05 | $18.30 | $18.65 | 41,800 | — | — |
| 2002-07-03 | $17.29 | $17.62 | 135,500 | — | — |
| 2002-07-02 | $17.89 | $18.23 | 115,200 | — | — |
| 2002-07-01 | $17.95 | $18.29 | 194,500 | — | — |
| 2002-06-28 | $18.20 | $18.54 | 217,300 | — | — |
| 2002-06-27 | $17.45 | $17.78 | 112,700 | — | — |
| 2002-06-26 | $16.17 | $16.48 | 160,600 | — | — |
| 2002-06-25 | $16.08 | $16.38 | 63,500 | — | — |
| 2002-06-24 | $17.05 | $17.37 | 80,100 | — | — |
| 2002-06-21 | $16.75 | $17.07 | 115,700 | — | — |
| 2002-06-20 | $15.80 | $16.10 | 86,800 | — | — |
| 2002-06-19 | $14.69 | $14.97 | 267,900 | — | — |
| 2002-06-18 | $14.60 | $14.88 | 25,300 | — | — |
| 2002-06-17 | $15.00 | $15.28 | 63,400 | — | — |
| 2002-06-14 | $14.95 | $15.23 | 83,500 | — | — |
| 2002-06-13 | $15.25 | $15.54 | 156,300 | — | — |
| 2002-06-12 | $15.35 | $15.64 | 63,600 | — | — |
| 2002-06-11 | $15.27 | $15.56 | 49,800 | — | — |
| 2002-06-10 | $15.45 | $15.74 | 62,900 | — | — |
| 2002-06-07 | $16.60 | $16.91 | 58,000 | — | — |
| 2002-06-06 | $15.80 | $16.10 | 65,600 | — | — |
| 2002-06-05 | $16.10 | $16.40 | 56,700 | — | — |
| 2002-06-04 | $16.68 | $17.00 | 51,900 | — | — |
| 2002-06-03 | $16.43 | $16.74 | 79,700 | — | — |
| 2002-05-31 | $16.90 | $17.22 | 44,600 | — | — |
| 2002-05-30 | $16.88 | $17.20 | 30,100 | — | — |
| 2002-05-29 | $16.44 | $16.75 | 118,500 | — | — |
| 2002-05-28 | $16.93 | $17.25 | 35,700 | — | — |
| 2002-05-24 | $17.00 | $17.32 | 64,200 | — | — |
| 2002-05-23 | $17.71 | $18.05 | 43,500 | — | — |
| 2002-05-22 | $16.78 | $17.10 | 48,600 | — | — |
| 2002-05-21 | $16.96 | $17.28 | 75,600 | — | — |
| 2002-05-20 | $16.71 | $17.03 | 79,300 | — | — |
| 2002-05-17 | $16.90 | $17.22 | 39,800 | — | — |
| 2002-05-16 | $16.85 | $17.17 | 78,500 | — | — |
| 2002-05-15 | $17.40 | $17.73 | 77,900 | — | — |
| 2002-05-14 | $17.45 | $17.78 | 121,400 | — | — |
| 2002-05-13 | $16.41 | $16.72 | 150,000 | — | — |
| 2002-05-10 | $15.83 | $16.13 | 97,100 | — | — |
| 2002-05-09 | $16.14 | $16.45 | 105,500 | — | — |
| 2002-05-08 | $17.03 | $17.35 | 96,300 | — | — |
| 2002-05-07 | $17.00 | $17.32 | 167,100 | — | — |
| 2002-05-06 | $18.00 | $18.34 | 90,400 | — | — |
| 2002-05-03 | $18.28 | $18.63 | 124,900 | — | — |
| 2002-05-02 | $18.46 | $18.81 | 90,200 | — | — |
| 2002-05-01 | $18.48 | $18.83 | 107,700 | — | — |
| 2002-04-30 | $18.55 | $18.90 | 289,700 | — | — |
| 2002-04-29 | $18.80 | $19.16 | 260,800 | — | — |
| 2002-04-26 | $19.13 | $19.49 | 93,800 | — | — |
| 2002-04-25 | $19.40 | $19.77 | 104,300 | — | — |
| 2002-04-24 | $18.93 | $19.29 | 71,200 | — | — |
| 2002-04-23 | $18.96 | $19.32 | 112,400 | — | — |
| 2002-04-22 | $18.40 | $18.75 | 45,900 | — | — |
| 2002-04-19 | $18.04 | $18.38 | 129,000 | — | — |
| 2002-04-18 | $18.29 | $18.64 | 142,500 | — | — |
| 2002-04-17 | $18.65 | $19.00 | 58,400 | — | — |
| 2002-04-16 | $18.90 | $19.26 | 83,500 | — | — |
| 2002-04-15 | $18.03 | $18.37 | 122,900 | — | — |
| 2002-04-12 | $17.90 | $18.24 | 131,000 | — | — |
| 2002-04-11 | $17.47 | $17.80 | 59,700 | — | — |
| 2002-04-10 | $17.86 | $18.05 | 99,300 | — | — |
| 2002-04-09 | $17.60 | $17.78 | 116,300 | — | — |
| 2002-04-08 | $17.60 | $17.78 | 63,900 | — | — |
| 2002-04-05 | $17.18 | $17.36 | 103,300 | — | — |
| 2002-04-04 | $17.05 | $17.23 | 89,000 | — | — |
| 2002-04-03 | $16.75 | $16.92 | 76,800 | — | — |
| 2002-04-02 | $17.05 | $17.23 | 102,200 | — | — |
| 2002-04-01 | $17.00 | $17.18 | 167,700 | — | — |
| 2002-03-28 | $16.53 | $16.70 | 146,700 | — | — |
| 2002-03-27 | $16.50 | $16.67 | 265,200 | — | — |
| 2002-03-26 | $15.90 | $16.06 | 99,400 | — | — |
| 2002-03-25 | $15.31 | $15.47 | 129,900 | — | — |
| 2002-03-22 | $15.51 | $15.67 | 69,500 | — | — |
| 2002-03-21 | $15.58 | $15.74 | 107,200 | — | — |
| 2002-03-20 | $15.26 | $15.42 | 48,600 | — | — |
| 2002-03-19 | $16.00 | $16.17 | 57,400 | — | — |
| 2002-03-18 | $15.14 | $15.30 | 47,400 | — | — |
| 2002-03-15 | $15.10 | $15.26 | 109,100 | — | — |
| 2002-03-14 | $15.50 | $15.66 | 33,200 | — | — |
| 2002-03-13 | $15.23 | $15.39 | 19,800 | — | — |
| 2002-03-12 | $15.20 | $15.36 | 83,300 | — | — |
| 2002-03-11 | $14.71 | $14.86 | 210,400 | — | — |
| 2002-03-08 | $14.50 | $14.65 | 58,600 | — | — |
| 2002-03-07 | $14.85 | $15.00 | 119,300 | — | — |
| 2002-03-06 | $15.35 | $15.51 | 121,500 | — | — |
| 2002-03-05 | $15.40 | $15.56 | 158,400 | — | — |
| 2002-03-04 | $15.60 | $15.76 | 320,000 | — | — |
| 2002-03-01 | $15.30 | $15.46 | 188,500 | — | — |
| 2002-02-28 | $14.20 | $14.35 | 148,300 | — | — |
| 2002-02-27 | $14.10 | $14.25 | 61,000 | — | — |
| 2002-02-26 | $13.96 | $14.10 | 54,500 | — | — |
| 2002-02-25 | $14.52 | $14.67 | 67,300 | — | — |
| 2002-02-22 | $14.52 | $14.67 | 92,600 | — | — |
| 2002-02-21 | $13.57 | $13.71 | 74,100 | — | — |
| 2002-02-20 | $13.55 | $13.69 | 101,100 | — | — |
| 2002-02-19 | $13.46 | $13.60 | 242,600 | — | — |
| 2002-02-15 | $13.44 | $13.58 | 90,300 | — | — |
| 2002-02-14 | $13.35 | $13.49 | 173,400 | — | — |
| 2002-02-13 | $13.30 | $13.44 | 65,400 | — | — |
| 2002-02-12 | $13.27 | $13.41 | 138,700 | — | — |
| 2002-02-11 | $13.20 | $13.34 | 104,900 | — | — |
| 2002-02-08 | $13.40 | $13.54 | 98,900 | — | — |
| 2002-02-07 | $13.19 | $13.33 | 76,500 | — | — |
| 2002-02-06 | $13.27 | $13.41 | 207,500 | — | — |
| 2002-02-05 | $13.24 | $13.38 | 112,700 | — | — |
| 2002-02-04 | $13.39 | $13.53 | 83,400 | — | — |
| 2002-02-01 | $13.03 | $13.17 | 114,100 | — | — |
| 2002-01-31 | $13.05 | $13.19 | 144,700 | — | — |
| 2002-01-30 | $13.08 | $13.22 | 31,600 | — | — |
| 2002-01-29 | $13.20 | $13.34 | 214,400 | — | — |
| 2002-01-28 | $13.75 | $13.89 | 135,600 | — | — |
| 2002-01-25 | $13.61 | $13.75 | 300,500 | — | — |
| 2002-01-24 | $13.50 | $13.64 | 63,000 | — | — |
| 2002-01-23 | $13.92 | $14.06 | 70,300 | — | — |
| 2002-01-22 | $13.82 | $13.96 | 86,000 | — | — |
| 2002-01-18 | $13.45 | $13.59 | 123,300 | — | — |
| 2002-01-17 | $13.74 | $13.88 | 618,900 | — | — |
| 2002-01-16 | $12.80 | $12.93 | 144,600 | — | — |
| 2002-01-15 | $13.96 | $14.10 | 208,500 | — | — |
| 2002-01-14 | $14.61 | $14.61 | 177,500 | — | — |
| 2002-01-11 | $13.50 | $13.50 | 56,100 | — | — |
| 2002-01-10 | $13.57 | $13.57 | 74,500 | — | — |
| 2002-01-09 | $13.80 | $13.80 | 52,200 | — | — |
| 2002-01-08 | $14.20 | $14.20 | 67,500 | — | — |
| 2002-01-07 | $14.26 | $14.26 | 131,100 | — | — |
| 2002-01-04 | $14.81 | $14.81 | 155,700 | — | — |
| 2002-01-03 | $14.75 | $14.75 | 260,000 | — | — |
| 2002-01-02 | $14.00 | $14.00 | 164,700 | — | — |