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
- 1993-11-24 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 | $11.80 | $11.80 | 68,400 | — | — |
| 2002-12-30 | $11.94 | $11.94 | 100,200 | — | — |
| 2002-12-27 | $12.44 | $12.44 | 58,350 | — | — |
| 2002-12-26 | $12.18 | $12.18 | 84,000 | — | — |
| 2002-12-24 | $12.40 | $12.40 | 45,350 | — | — |
| 2002-12-23 | $12.80 | $12.80 | 97,250 | — | — |
| 2002-12-20 | $12.00 | $12.00 | 88,700 | — | — |
| 2002-12-19 | $13.00 | $13.00 | 120,150 | — | — |
| 2002-12-18 | $13.20 | $13.20 | 59,300 | — | — |
| 2002-12-17 | $14.10 | $14.10 | 82,950 | — | — |
| 2002-12-16 | $14.00 | $14.00 | 66,250 | — | — |
| 2002-12-13 | $13.32 | $13.32 | 24,750 | — | — |
| 2002-12-12 | $14.60 | $14.60 | 73,600 | — | — |
| 2002-12-11 | $14.70 | $14.70 | 59,800 | — | — |
| 2002-12-10 | $14.50 | $14.50 | 89,700 | — | — |
| 2002-12-09 | $13.82 | $13.82 | 101,800 | — | — |
| 2002-12-06 | $14.10 | $14.10 | 45,950 | — | — |
| 2002-12-05 | $14.40 | $14.40 | 50,400 | — | — |
| 2002-12-04 | $15.36 | $15.36 | 36,900 | — | — |
| 2002-12-03 | $15.76 | $15.76 | 33,650 | — | — |
| 2002-12-02 | $17.00 | $17.00 | 67,650 | — | — |
| 2002-11-29 | $16.20 | $16.20 | 19,400 | — | — |
| 2002-11-27 | $17.18 | $17.18 | 101,600 | — | — |
| 2002-11-26 | $15.90 | $15.90 | 70,900 | — | — |
| 2002-11-25 | $16.20 | $16.20 | 106,950 | — | — |
| 2002-11-22 | $16.46 | $16.46 | 47,750 | — | — |
| 2002-11-21 | $16.32 | $16.32 | 46,300 | — | — |
| 2002-11-20 | $16.10 | $16.10 | 41,050 | — | — |
| 2002-11-19 | $14.90 | $14.90 | 40,850 | — | — |
| 2002-11-18 | $15.30 | $15.30 | 47,050 | — | — |
| 2002-11-15 | $15.18 | $15.18 | 36,300 | — | — |
| 2002-11-14 | $15.70 | $15.70 | 55,150 | — | — |
| 2002-11-13 | $14.00 | $14.00 | 51,150 | — | — |
| 2002-11-12 | $14.20 | $14.20 | 54,300 | — | — |
| 2002-11-11 | $13.16 | $13.16 | 33,100 | — | — |
| 2002-11-08 | $14.08 | $14.08 | 46,600 | — | — |
| 2002-11-07 | $13.80 | $13.80 | 39,600 | — | — |
| 2002-11-06 | $14.22 | $14.22 | 73,550 | — | — |
| 2002-11-05 | $13.22 | $13.22 | 62,050 | — | — |
| 2002-11-04 | $13.90 | $13.90 | 174,250 | — | — |
| 2002-11-01 | $10.80 | $10.80 | 50,950 | — | — |
| 2002-10-31 | $9.80 | $9.80 | 121,600 | — | — |
| 2002-10-30 | $9.76 | $9.76 | 95,300 | — | — |
| 2002-10-29 | $9.80 | $9.80 | 44,300 | — | — |
| 2002-10-28 | $10.26 | $10.26 | 54,450 | — | — |
| 2002-10-25 | $11.08 | $11.08 | 68,150 | — | — |
| 2002-10-24 | $11.96 | $11.96 | 42,600 | — | — |
| 2002-10-23 | $11.70 | $11.70 | 28,700 | — | — |
| 2002-10-22 | $11.02 | $11.02 | 45,550 | — | — |
| 2002-10-21 | $11.34 | $11.34 | 16,200 | — | — |
| 2002-10-18 | $10.84 | $10.84 | 21,300 | — | — |
| 2002-10-17 | $10.38 | $10.38 | 41,250 | — | — |
| 2002-10-16 | $9.20 | $9.20 | 69,000 | — | — |
| 2002-10-15 | $10.80 | $10.80 | 37,650 | — | — |
| 2002-10-14 | $10.26 | $10.26 | 28,750 | — | — |
| 2002-10-11 | $9.98 | $9.98 | 50,800 | — | — |
| 2002-10-10 | $10.20 | $10.20 | 42,950 | — | — |
| 2002-10-09 | $9.98 | $9.98 | 40,850 | — | — |
| 2002-10-08 | $10.78 | $10.78 | 68,500 | — | — |
| 2002-10-07 | $10.40 | $10.40 | 51,800 | — | — |
| 2002-10-04 | $10.58 | $10.58 | 78,050 | — | — |
| 2002-10-03 | $11.98 | $11.98 | 63,250 | — | — |
| 2002-10-02 | $11.36 | $11.36 | 84,050 | — | — |
| 2002-10-01 | $12.66 | $12.66 | 83,600 | — | — |
| 2002-09-30 | $12.24 | $12.24 | 330,850 | — | — |
| 2002-09-27 | $11.40 | $11.40 | 70,000 | — | — |
| 2002-09-26 | $12.20 | $12.20 | 67,400 | — | — |
| 2002-09-25 | $11.90 | $11.90 | 54,300 | — | — |
| 2002-09-24 | $12.04 | $12.04 | 73,950 | — | — |
| 2002-09-23 | $11.22 | $11.22 | 44,800 | — | — |
| 2002-09-20 | $11.70 | $11.70 | 88,750 | — | — |
| 2002-09-19 | $11.60 | $11.60 | 29,850 | — | — |
| 2002-09-18 | $12.20 | $12.20 | 53,450 | — | — |
| 2002-09-17 | $13.00 | $13.00 | 51,900 | — | — |
| 2002-09-16 | $13.20 | $13.20 | 56,750 | — | — |
| 2002-09-13 | $13.64 | $13.64 | 87,750 | — | — |
| 2002-09-12 | $12.78 | $12.78 | 29,200 | — | — |
| 2002-09-11 | $13.16 | $13.16 | 49,950 | — | — |
| 2002-09-10 | $13.12 | $13.12 | 89,100 | — | — |
| 2002-09-09 | $12.56 | $12.56 | 56,650 | — | — |
| 2002-09-06 | $11.80 | $11.80 | 61,400 | — | — |
| 2002-09-05 | $12.42 | $12.42 | 92,450 | — | — |
| 2002-09-04 | $12.48 | $12.48 | 24,600 | — | — |
| 2002-09-03 | $11.62 | $11.62 | 29,350 | — | — |
| 2002-08-30 | $12.90 | $12.90 | 66,800 | — | — |
| 2002-08-29 | $12.94 | $12.94 | 108,850 | — | — |
| 2002-08-28 | $12.80 | $12.80 | 33,900 | — | — |
| 2002-08-27 | $12.82 | $12.82 | 55,400 | — | — |
| 2002-08-26 | $13.70 | $13.70 | 77,000 | — | — |
| 2002-08-23 | $13.50 | $13.50 | 68,550 | — | — |
| 2002-08-22 | $14.00 | $14.00 | 69,150 | — | — |
| 2002-08-21 | $13.60 | $13.60 | 52,800 | — | — |
| 2002-08-20 | $13.04 | $13.04 | 76,850 | — | — |
| 2002-08-19 | $14.00 | $14.00 | 67,200 | — | — |
| 2002-08-16 | $12.76 | $12.76 | 28,350 | — | — |
| 2002-08-15 | $12.78 | $12.78 | 100,550 | — | — |
| 2002-08-14 | $12.70 | $12.70 | 59,900 | — | — |
| 2002-08-13 | $12.20 | $12.20 | 105,600 | — | — |
| 2002-08-12 | $12.18 | $12.18 | 51,150 | — | — |
| 2002-08-09 | $12.26 | $12.26 | 85,100 | — | — |
| 2002-08-08 | $12.38 | $12.38 | 83,050 | — | — |
| 2002-08-07 | $12.10 | $12.10 | 49,400 | — | — |
| 2002-08-06 | $11.80 | $11.80 | 92,200 | — | — |
| 2002-08-05 | $11.40 | $11.40 | 246,800 | — | — |
| 2002-08-02 | $12.00 | $12.00 | 58,150 | — | — |
| 2002-08-01 | $12.58 | $12.58 | 114,950 | — | — |
| 2002-07-31 | $12.90 | $12.90 | 204,300 | — | — |
| 2002-07-30 | $12.76 | $12.76 | 984,450 | — | — |
| 2002-07-29 | $13.50 | $13.50 | 145,350 | — | — |
| 2002-07-26 | $13.24 | $13.24 | 134,050 | — | — |
| 2002-07-25 | $14.20 | $14.20 | 59,000 | — | — |
| 2002-07-24 | $15.00 | $15.00 | 105,700 | — | — |
| 2002-07-23 | $15.30 | $15.30 | 59,650 | — | — |
| 2002-07-22 | $16.40 | $16.40 | 91,900 | — | — |
| 2002-07-19 | $16.18 | $16.18 | 72,500 | — | — |
| 2002-07-18 | $16.42 | $16.42 | 156,700 | — | — |
| 2002-07-17 | $17.28 | $17.28 | 44,900 | — | — |
| 2002-07-16 | $17.06 | $17.06 | 59,300 | — | — |
| 2002-07-15 | $17.90 | $17.90 | 89,250 | — | — |
| 2002-07-12 | $18.50 | $18.50 | 50,500 | — | — |
| 2002-07-11 | $17.80 | $17.80 | 156,200 | — | — |
| 2002-07-10 | $18.00 | $18.00 | 61,300 | — | — |
| 2002-07-09 | $18.80 | $18.80 | 36,250 | — | — |
| 2002-07-08 | $19.70 | $19.70 | 90,350 | — | — |
| 2002-07-05 | $19.80 | $19.80 | 23,150 | — | — |
| 2002-07-03 | $18.00 | $18.00 | 127,350 | — | — |
| 2002-07-02 | $18.02 | $18.02 | 119,850 | — | — |
| 2002-07-01 | $19.30 | $19.30 | 78,850 | — | — |
| 2002-06-28 | $20.50 | $20.50 | 141,200 | — | — |
| 2002-06-27 | $21.30 | $21.30 | 70,500 | — | — |
| 2002-06-26 | $20.50 | $20.50 | 60,000 | — | — |
| 2002-06-25 | $20.34 | $20.34 | 68,000 | — | — |
| 2002-06-24 | $20.68 | $20.68 | 63,250 | — | — |
| 2002-06-21 | $20.44 | $20.44 | 99,100 | — | — |
| 2002-06-20 | $20.36 | $20.36 | 76,150 | — | — |
| 2002-06-19 | $21.16 | $21.16 | 60,750 | — | — |
| 2002-06-18 | $21.16 | $21.16 | 144,050 | — | — |
| 2002-06-17 | $21.50 | $21.50 | 113,200 | — | — |
| 2002-06-14 | $21.60 | $21.60 | 87,800 | — | — |
| 2002-06-13 | $21.20 | $21.20 | 46,450 | — | — |
| 2002-06-12 | $21.54 | $21.54 | 54,500 | — | — |
| 2002-06-11 | $21.42 | $21.42 | 56,600 | — | — |
| 2002-06-10 | $21.20 | $21.20 | 72,100 | — | — |
| 2002-06-07 | $21.88 | $21.88 | 95,150 | — | — |
| 2002-06-06 | $21.66 | $21.66 | 44,750 | — | — |
| 2002-06-05 | $22.56 | $22.56 | 82,450 | — | — |
| 2002-06-04 | $22.70 | $22.70 | 53,400 | — | — |
| 2002-06-03 | $21.82 | $21.82 | 75,700 | — | — |
| 2002-05-31 | $23.20 | $23.20 | 123,950 | — | — |
| 2002-05-30 | $23.28 | $23.28 | 216,650 | — | — |
| 2002-05-29 | $23.60 | $23.60 | 28,600 | — | — |
| 2002-05-28 | $24.04 | $24.04 | 41,800 | — | — |
| 2002-05-24 | $24.00 | $24.00 | 73,650 | — | — |
| 2002-05-23 | $24.62 | $24.62 | 66,950 | — | — |
| 2002-05-22 | $25.06 | $25.06 | 572,100 | — | — |
| 2002-05-21 | $25.68 | $25.68 | 65,800 | — | — |
| 2002-05-20 | $26.00 | $26.00 | 44,100 | — | — |
| 2002-05-17 | $25.92 | $25.92 | 40,450 | — | — |
| 2002-05-16 | $26.58 | $26.58 | 38,950 | — | — |
| 2002-05-15 | $26.64 | $26.64 | 72,900 | — | — |
| 2002-05-14 | $26.16 | $26.16 | 56,500 | — | — |
| 2002-05-13 | $25.86 | $25.86 | 74,350 | — | — |
| 2002-05-10 | $25.20 | $25.20 | 69,400 | — | — |
| 2002-05-09 | $25.12 | $25.12 | 43,800 | — | — |
| 2002-05-08 | $26.20 | $26.20 | 152,800 | — | — |
| 2002-05-07 | $24.70 | $24.70 | 50,750 | — | — |
| 2002-05-06 | $24.80 | $24.80 | 43,100 | — | — |
| 2002-05-03 | $25.18 | $25.18 | 131,500 | — | — |
| 2002-05-02 | $24.80 | $24.80 | 81,500 | — | — |
| 2002-05-01 | $24.96 | $24.96 | 57,700 | — | — |
| 2002-04-30 | $25.14 | $25.14 | 86,200 | — | — |
| 2002-04-29 | $24.76 | $24.76 | 100,450 | — | — |
| 2002-04-26 | $25.20 | $25.20 | 215,200 | — | — |
| 2002-04-25 | $25.18 | $25.18 | 38,600 | — | — |
| 2002-04-24 | $25.80 | $25.80 | 175,200 | — | — |
| 2002-04-23 | $25.78 | $25.78 | 73,600 | — | — |
| 2002-04-22 | $25.90 | $25.90 | 61,050 | — | — |
| 2002-04-19 | $26.48 | $26.48 | 57,550 | — | — |
| 2002-04-18 | $26.46 | $26.46 | 32,250 | — | — |
| 2002-04-17 | $26.44 | $26.44 | 36,150 | — | — |
| 2002-04-16 | $26.58 | $26.58 | 66,150 | — | — |
| 2002-04-15 | $25.58 | $25.58 | 42,150 | — | — |
| 2002-04-12 | $26.30 | $26.30 | 52,050 | — | — |
| 2002-04-11 | $24.70 | $24.70 | 38,950 | — | — |
| 2002-04-10 | $25.62 | $25.62 | 76,400 | — | — |
| 2002-04-09 | $25.78 | $25.78 | 55,450 | — | — |
| 2002-04-08 | $25.56 | $25.56 | 72,150 | — | — |
| 2002-04-05 | $25.54 | $25.54 | 79,500 | — | — |
| 2002-04-04 | $25.72 | $25.72 | 55,700 | — | — |
| 2002-04-03 | $26.02 | $26.02 | 97,350 | — | — |
| 2002-04-02 | $26.14 | $26.14 | 89,550 | — | — |
| 2002-04-01 | $26.80 | $26.80 | 41,300 | — | — |
| 2002-03-28 | $26.70 | $26.70 | 63,850 | — | — |
| 2002-03-27 | $26.46 | $26.46 | 70,800 | — | — |
| 2002-03-26 | $26.10 | $26.10 | 95,300 | — | — |
| 2002-03-25 | $25.14 | $25.14 | 55,000 | — | — |
| 2002-03-22 | $25.20 | $25.20 | 90,600 | — | — |
| 2002-03-21 | $25.42 | $25.42 | 111,950 | — | — |
| 2002-03-20 | $25.40 | $25.40 | 65,950 | — | — |
| 2002-03-19 | $25.40 | $25.40 | 47,600 | — | — |
| 2002-03-18 | $25.00 | $25.00 | 66,000 | — | — |
| 2002-03-15 | $24.96 | $24.96 | 105,700 | — | — |
| 2002-03-14 | $25.78 | $25.78 | 35,250 | — | — |
| 2002-03-13 | $25.74 | $25.74 | 36,450 | — | — |
| 2002-03-12 | $25.84 | $25.84 | 153,000 | — | — |
| 2002-03-11 | $26.60 | $26.60 | 55,800 | — | — |
| 2002-03-08 | $26.56 | $26.56 | 89,550 | — | — |
| 2002-03-07 | $26.00 | $26.00 | 76,550 | — | — |
| 2002-03-06 | $26.32 | $26.32 | 334,100 | — | — |
| 2002-03-05 | $25.90 | $25.90 | 150,950 | — | — |
| 2002-03-04 | $25.78 | $25.78 | 188,350 | — | — |
| 2002-03-01 | $23.98 | $23.98 | 73,150 | — | — |
| 2002-02-28 | $23.20 | $23.20 | 71,450 | — | — |
| 2002-02-27 | $23.80 | $23.80 | 23,800 | — | — |
| 2002-02-26 | $24.00 | $24.00 | 39,250 | — | — |
| 2002-02-25 | $23.76 | $23.76 | 75,400 | — | — |
| 2002-02-22 | $24.28 | $24.28 | 44,200 | — | — |
| 2002-02-21 | $23.12 | $23.12 | 40,900 | — | — |
| 2002-02-20 | $24.60 | $24.60 | 69,200 | — | — |
| 2002-02-19 | $24.00 | $24.00 | 48,000 | — | — |
| 2002-02-15 | $24.70 | $24.70 | 53,600 | — | — |
| 2002-02-14 | $24.10 | $24.10 | 63,150 | — | — |
| 2002-02-13 | $25.36 | $25.36 | 163,100 | — | — |
| 2002-02-12 | $24.88 | $24.88 | 65,550 | — | — |
| 2002-02-11 | $25.20 | $25.20 | 46,500 | — | — |
| 2002-02-08 | $23.60 | $23.60 | 124,300 | — | — |
| 2002-02-07 | $24.00 | $24.00 | 51,500 | — | — |
| 2002-02-06 | $24.14 | $24.14 | 71,350 | — | — |
| 2002-02-05 | $25.04 | $25.04 | 225,650 | — | — |
| 2002-02-04 | $24.42 | $24.42 | 154,300 | — | — |
| 2002-02-01 | $24.26 | $24.26 | 414,500 | — | — |
| 2002-01-31 | $25.60 | $25.60 | 121,650 | — | — |
| 2002-01-30 | $25.08 | $25.08 | 94,300 | — | — |
| 2002-01-29 | $24.50 | $24.50 | 81,350 | — | — |
| 2002-01-28 | $24.82 | $24.82 | 149,000 | — | — |
| 2002-01-25 | $25.00 | $25.00 | 101,650 | — | — |
| 2002-01-24 | $26.40 | $26.40 | 74,750 | — | — |
| 2002-01-23 | $26.44 | $26.44 | 99,650 | — | — |
| 2002-01-22 | $26.28 | $26.28 | 85,050 | — | — |
| 2002-01-18 | $27.80 | $27.80 | 67,650 | — | — |
| 2002-01-17 | $29.12 | $29.12 | 46,500 | — | — |
| 2002-01-16 | $27.78 | $27.78 | 77,350 | — | — |
| 2002-01-15 | $29.20 | $29.20 | 57,450 | — | — |
| 2002-01-14 | $27.98 | $27.98 | 61,300 | — | — |
| 2002-01-11 | $27.80 | $27.80 | 65,550 | — | — |
| 2002-01-10 | $28.74 | $28.74 | 24,500 | — | — |
| 2002-01-09 | $28.82 | $28.82 | 30,500 | — | — |
| 2002-01-08 | $29.36 | $29.36 | 46,350 | — | — |
| 2002-01-07 | $28.78 | $28.78 | 71,300 | — | — |
| 2002-01-04 | $30.46 | $30.46 | 68,700 | — | — |
| 2002-01-03 | $29.04 | $29.04 | 68,450 | — | — |
| 2002-01-02 | $28.48 | $28.48 | 106,250 | — | — |