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
- 1993-10-15 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 | $14.05 | $14.05 | 229,300 | — | — |
| 2002-12-30 | $14.00 | $14.00 | 256,500 | — | — |
| 2002-12-27 | $14.10 | $14.10 | 153,900 | — | — |
| 2002-12-26 | $14.70 | $14.70 | 105,300 | — | — |
| 2002-12-24 | $14.94 | $14.94 | 56,500 | — | — |
| 2002-12-23 | $14.64 | $14.64 | 98,400 | — | — |
| 2002-12-20 | $14.75 | $14.75 | 169,500 | — | — |
| 2002-12-19 | $14.25 | $14.25 | 199,600 | — | — |
| 2002-12-18 | $14.30 | $14.30 | 90,700 | — | — |
| 2002-12-17 | $14.22 | $14.22 | 168,000 | — | — |
| 2002-12-16 | $14.69 | $14.69 | 261,000 | — | — |
| 2002-12-13 | $14.32 | $14.32 | 243,100 | — | — |
| 2002-12-12 | $14.45 | $14.45 | 291,100 | — | — |
| 2002-12-11 | $14.04 | $14.04 | 121,200 | — | — |
| 2002-12-10 | $14.34 | $14.34 | 228,900 | — | — |
| 2002-12-09 | $14.32 | $14.32 | 90,800 | — | — |
| 2002-12-06 | $14.46 | $14.46 | 116,900 | — | — |
| 2002-12-05 | $14.25 | $14.25 | 346,100 | — | — |
| 2002-12-04 | $14.38 | $14.38 | 235,900 | — | — |
| 2002-12-03 | $14.68 | $14.68 | 170,500 | — | — |
| 2002-12-02 | $14.94 | $14.94 | 202,500 | — | — |
| 2002-11-29 | $14.25 | $14.25 | 53,400 | — | — |
| 2002-11-27 | $14.45 | $14.45 | 245,700 | — | — |
| 2002-11-26 | $14.29 | $14.29 | 330,300 | — | — |
| 2002-11-25 | $14.00 | $14.00 | 311,300 | — | — |
| 2002-11-22 | $14.00 | $14.00 | 285,900 | — | — |
| 2002-11-21 | $13.80 | $13.80 | 260,500 | — | — |
| 2002-11-20 | $14.06 | $14.06 | 347,400 | — | — |
| 2002-11-19 | $14.03 | $14.03 | 572,600 | — | — |
| 2002-11-18 | $13.96 | $13.96 | 655,100 | — | — |
| 2002-11-15 | $13.65 | $13.65 | 327,600 | — | — |
| 2002-11-14 | $13.29 | $13.29 | 400,900 | — | — |
| 2002-11-13 | $12.95 | $12.95 | 436,600 | — | — |
| 2002-11-12 | $12.75 | $12.75 | 552,100 | — | — |
| 2002-11-11 | $12.30 | $12.30 | 600,700 | — | — |
| 2002-11-08 | $12.55 | $12.55 | 315,000 | — | — |
| 2002-11-07 | $12.53 | $12.53 | 363,600 | — | — |
| 2002-11-06 | $12.60 | $12.60 | 646,600 | — | — |
| 2002-11-05 | $12.40 | $12.40 | 1,408,100 | — | — |
| 2002-11-04 | $12.37 | $12.37 | 1,220,600 | — | — |
| 2002-11-01 | $11.75 | $11.75 | 921,400 | — | — |
| 2002-10-31 | $11.06 | $11.06 | 1,496,600 | — | — |
| 2002-10-30 | $12.40 | $12.40 | 811,900 | — | — |
| 2002-10-29 | $12.53 | $12.53 | 724,800 | — | — |
| 2002-10-28 | $13.02 | $13.02 | 332,400 | — | — |
| 2002-10-25 | $13.50 | $13.50 | 618,500 | — | — |
| 2002-10-24 | $13.27 | $13.27 | 675,700 | — | — |
| 2002-10-23 | $13.04 | $13.04 | 847,000 | — | — |
| 2002-10-22 | $13.57 | $13.57 | 1,365,900 | — | — |
| 2002-10-21 | $14.10 | $14.10 | 1,219,000 | — | — |
| 2002-10-18 | $15.48 | $15.48 | 206,900 | — | — |
| 2002-10-17 | $15.74 | $15.74 | 454,000 | — | — |
| 2002-10-16 | $15.59 | $15.59 | 539,900 | — | — |
| 2002-10-15 | $16.67 | $16.67 | 467,500 | — | — |
| 2002-10-14 | $16.03 | $16.03 | 564,300 | — | — |
| 2002-10-11 | $15.86 | $15.86 | 426,800 | — | — |
| 2002-10-10 | $14.72 | $14.72 | 1,157,900 | — | — |
| 2002-10-09 | $16.40 | $16.40 | 935,600 | — | — |
| 2002-10-08 | $16.78 | $16.78 | 350,700 | — | — |
| 2002-10-07 | $16.55 | $16.55 | 216,800 | — | — |
| 2002-10-04 | $16.99 | $16.99 | 399,400 | — | — |
| 2002-10-03 | $17.04 | $17.04 | 880,700 | — | — |
| 2002-10-02 | $17.50 | $17.50 | 1,205,000 | — | — |
| 2002-10-01 | $18.59 | $18.59 | 269,000 | — | — |
| 2002-09-30 | $18.67 | $18.67 | 467,000 | — | — |
| 2002-09-27 | $18.61 | $18.61 | 589,900 | — | — |
| 2002-09-26 | $18.58 | $18.58 | 692,100 | — | — |
| 2002-09-25 | $18.26 | $18.26 | 622,400 | — | — |
| 2002-09-24 | $17.69 | $17.69 | 261,800 | — | — |
| 2002-09-23 | $17.70 | $17.70 | 307,400 | — | — |
| 2002-09-20 | $17.41 | $17.41 | 364,800 | — | — |
| 2002-09-19 | $17.57 | $17.57 | 392,700 | — | — |
| 2002-09-18 | $17.99 | $17.99 | 968,800 | — | — |
| 2002-09-17 | $17.80 | $17.80 | 438,600 | — | — |
| 2002-09-16 | $17.75 | $17.75 | 279,900 | — | — |
| 2002-09-13 | $17.80 | $17.80 | 451,600 | — | — |
| 2002-09-12 | $17.81 | $17.81 | 442,100 | — | — |
| 2002-09-11 | $17.50 | $17.50 | 294,400 | — | — |
| 2002-09-10 | $17.64 | $17.64 | 408,400 | — | — |
| 2002-09-09 | $17.51 | $17.51 | 724,300 | — | — |
| 2002-09-06 | $17.71 | $17.71 | 850,800 | — | — |
| 2002-09-05 | $17.21 | $17.21 | 551,500 | — | — |
| 2002-09-04 | $17.10 | $17.10 | 1,249,900 | — | — |
| 2002-09-03 | $15.80 | $15.80 | 461,200 | — | — |
| 2002-08-30 | $16.30 | $16.30 | 189,000 | — | — |
| 2002-08-29 | $16.37 | $16.37 | 467,400 | — | — |
| 2002-08-28 | $16.33 | $16.33 | 571,300 | — | — |
| 2002-08-27 | $16.51 | $16.51 | 224,300 | — | — |
| 2002-08-26 | $16.70 | $16.70 | 377,400 | — | — |
| 2002-08-23 | $16.65 | $16.65 | 273,500 | — | — |
| 2002-08-22 | $17.05 | $17.05 | 453,700 | — | — |
| 2002-08-21 | $17.12 | $17.12 | 803,300 | — | — |
| 2002-08-20 | $16.68 | $16.68 | 733,400 | — | — |
| 2002-08-19 | $16.06 | $16.06 | 672,200 | — | — |
| 2002-08-16 | $16.14 | $16.14 | 366,200 | — | — |
| 2002-08-15 | $16.30 | $16.30 | 749,600 | — | — |
| 2002-08-14 | $15.10 | $15.10 | 279,000 | — | — |
| 2002-08-13 | $14.70 | $14.70 | 124,100 | — | — |
| 2002-08-12 | $14.93 | $14.93 | 143,000 | — | — |
| 2002-08-09 | $14.80 | $14.80 | 157,700 | — | — |
| 2002-08-08 | $14.72 | $14.72 | 200,600 | — | — |
| 2002-08-07 | $14.40 | $14.40 | 121,100 | — | — |
| 2002-08-06 | $14.37 | $14.37 | 317,600 | — | — |
| 2002-08-05 | $13.70 | $13.70 | 123,400 | — | — |
| 2002-08-02 | $14.00 | $14.00 | 207,600 | — | — |
| 2002-08-01 | $14.48 | $14.48 | 156,400 | — | — |
| 2002-07-31 | $14.83 | $14.83 | 394,000 | — | — |
| 2002-07-30 | $15.35 | $15.35 | 242,100 | — | — |
| 2002-07-29 | $14.85 | $14.85 | 276,800 | — | — |
| 2002-07-26 | $13.52 | $13.52 | 71,500 | — | — |
| 2002-07-25 | $13.50 | $13.50 | 200,500 | — | — |
| 2002-07-24 | $13.68 | $13.68 | 335,800 | — | — |
| 2002-07-23 | $12.90 | $12.90 | 434,300 | — | — |
| 2002-07-22 | $13.20 | $13.20 | 170,000 | — | — |
| 2002-07-19 | $13.69 | $13.69 | 399,100 | — | — |
| 2002-07-18 | $14.11 | $14.11 | 410,300 | — | — |
| 2002-07-17 | $15.56 | $15.56 | 225,900 | — | — |
| 2002-07-16 | $15.72 | $15.72 | 228,700 | — | — |
| 2002-07-15 | $15.60 | $15.60 | 301,900 | — | — |
| 2002-07-12 | $15.32 | $15.32 | 363,900 | — | — |
| 2002-07-11 | $14.90 | $14.90 | 476,200 | — | — |
| 2002-07-10 | $14.75 | $14.75 | 468,300 | — | — |
| 2002-07-09 | $14.30 | $14.30 | 178,200 | — | — |
| 2002-07-08 | $14.62 | $14.62 | 408,600 | — | — |
| 2002-07-05 | $13.89 | $13.89 | 53,000 | — | — |
| 2002-07-03 | $13.80 | $13.80 | 198,300 | — | — |
| 2002-07-02 | $13.53 | $13.53 | 425,400 | — | — |
| 2002-07-01 | $14.60 | $14.60 | 286,200 | — | — |
| 2002-06-28 | $14.40 | $14.40 | 253,900 | — | — |
| 2002-06-27 | $14.71 | $14.71 | 225,400 | — | — |
| 2002-06-26 | $14.00 | $14.00 | 241,400 | — | — |
| 2002-06-25 | $14.18 | $14.18 | 414,500 | — | — |
| 2002-06-24 | $13.85 | $13.85 | 449,100 | — | — |
| 2002-06-21 | $12.60 | $12.60 | 140,200 | — | — |
| 2002-06-20 | $12.50 | $12.50 | 142,300 | — | — |
| 2002-06-19 | $12.65 | $12.65 | 280,800 | — | — |
| 2002-06-18 | $12.64 | $12.64 | 271,000 | — | — |
| 2002-06-17 | $12.45 | $12.45 | 194,300 | — | — |
| 2002-06-14 | $12.04 | $12.04 | 491,900 | — | — |
| 2002-06-13 | $11.40 | $11.40 | 554,100 | — | — |
| 2002-06-12 | $12.33 | $12.33 | 570,900 | — | — |
| 2002-06-11 | $12.70 | $12.70 | 228,800 | — | — |
| 2002-06-10 | $13.00 | $13.00 | 192,600 | — | — |
| 2002-06-07 | $12.98 | $12.98 | 271,700 | — | — |
| 2002-06-06 | $12.60 | $12.60 | 292,500 | — | — |
| 2002-06-05 | $12.91 | $12.91 | 589,800 | — | — |
| 2002-06-04 | $12.86 | $12.86 | 1,018,500 | — | — |
| 2002-06-03 | $12.50 | $12.50 | 1,316,900 | — | — |
| 2002-05-31 | $14.61 | $14.61 | 175,700 | — | — |
| 2002-05-30 | $14.99 | $14.99 | 216,200 | — | — |
| 2002-05-29 | $15.12 | $15.12 | 453,700 | — | — |
| 2002-05-28 | $14.41 | $14.41 | 243,500 | — | — |
| 2002-05-24 | $14.40 | $14.40 | 157,500 | — | — |
| 2002-05-23 | $14.62 | $14.62 | 310,800 | — | — |
| 2002-05-22 | $14.08 | $14.08 | 288,600 | — | — |
| 2002-05-21 | $14.52 | $14.52 | 330,000 | — | — |
| 2002-05-20 | $14.84 | $14.84 | 144,000 | — | — |
| 2002-05-17 | $14.90 | $14.90 | 205,500 | — | — |
| 2002-05-16 | $14.80 | $14.80 | 112,500 | — | — |
| 2002-05-15 | $14.84 | $14.84 | 217,300 | — | — |
| 2002-05-14 | $14.99 | $14.99 | 183,000 | — | — |
| 2002-05-13 | $14.60 | $14.60 | 338,000 | — | — |
| 2002-05-10 | $14.50 | $14.50 | 619,100 | — | — |
| 2002-05-09 | $14.99 | $14.99 | 334,300 | — | — |
| 2002-05-08 | $14.96 | $14.96 | 633,900 | — | — |
| 2002-05-07 | $15.37 | $15.37 | 255,600 | — | — |
| 2002-05-06 | $15.68 | $15.68 | 357,900 | — | — |
| 2002-05-03 | $16.21 | $16.21 | 352,000 | — | — |
| 2002-05-02 | $16.06 | $16.06 | 583,800 | — | — |
| 2002-05-01 | $15.53 | $15.53 | 332,200 | — | — |
| 2002-04-30 | $15.30 | $15.30 | 284,100 | — | — |
| 2002-04-29 | $15.32 | $15.32 | 249,200 | — | — |
| 2002-04-26 | $15.55 | $15.55 | 262,700 | — | — |
| 2002-04-25 | $15.85 | $15.85 | 297,600 | — | — |
| 2002-04-24 | $15.85 | $15.85 | 590,100 | — | — |
| 2002-04-23 | $15.72 | $15.72 | 932,600 | — | — |
| 2002-04-22 | $15.82 | $15.82 | 791,900 | — | — |
| 2002-04-19 | $16.49 | $16.49 | 570,300 | — | — |
| 2002-04-18 | $16.49 | $16.49 | 542,800 | — | — |
| 2002-04-17 | $16.10 | $16.10 | 338,000 | — | — |
| 2002-04-16 | $15.74 | $15.74 | 403,900 | — | — |
| 2002-04-15 | $15.80 | $15.80 | 222,400 | — | — |
| 2002-04-12 | $15.85 | $15.85 | 265,600 | — | — |
| 2002-04-11 | $15.60 | $15.60 | 337,000 | — | — |
| 2002-04-10 | $15.35 | $15.35 | 314,000 | — | — |
| 2002-04-09 | $15.42 | $15.42 | 640,900 | — | — |
| 2002-04-08 | $15.69 | $15.69 | 411,900 | — | — |
| 2002-04-05 | $15.09 | $15.09 | 461,200 | — | — |
| 2002-04-04 | $14.60 | $14.60 | 321,600 | — | — |
| 2002-04-03 | $13.94 | $13.94 | 532,700 | — | — |
| 2002-04-02 | $14.36 | $14.36 | 425,300 | — | — |
| 2002-04-01 | $14.98 | $14.98 | 502,900 | — | — |
| 2002-03-28 | $15.04 | $15.04 | 507,600 | — | — |
| 2002-03-27 | $14.95 | $14.95 | 868,300 | — | — |
| 2002-03-26 | $14.57 | $14.57 | 417,100 | — | — |
| 2002-03-25 | $14.10 | $14.10 | 936,100 | — | — |
| 2002-03-22 | $14.27 | $14.27 | 2,209,100 | — | — |
| 2002-03-21 | $12.00 | $12.00 | 849,900 | — | — |
| 2002-03-20 | $11.87 | $11.87 | 280,500 | — | — |
| 2002-03-19 | $11.81 | $11.81 | 630,000 | — | — |
| 2002-03-18 | $11.14 | $11.14 | 372,200 | — | — |
| 2002-03-15 | $10.60 | $10.60 | 657,600 | — | — |
| 2002-03-14 | $9.99 | $9.99 | 515,000 | — | — |
| 2002-03-13 | $10.77 | $10.77 | 241,000 | — | — |
| 2002-03-12 | $11.40 | $11.40 | 71,200 | — | — |
| 2002-03-11 | $11.48 | $11.48 | 209,800 | — | — |
| 2002-03-08 | $11.75 | $11.75 | 190,300 | — | — |
| 2002-03-07 | $11.34 | $11.34 | 186,300 | — | — |
| 2002-03-06 | $11.03 | $11.03 | 642,100 | — | — |
| 2002-03-05 | $11.49 | $11.49 | 285,500 | — | — |
| 2002-03-04 | $11.35 | $11.35 | 718,100 | — | — |
| 2002-03-01 | $11.75 | $11.75 | 226,600 | — | — |
| 2002-02-28 | $11.10 | $11.10 | 314,700 | — | — |
| 2002-02-27 | $10.95 | $10.95 | 145,800 | — | — |
| 2002-02-26 | $10.54 | $10.54 | 149,000 | — | — |
| 2002-02-25 | $10.26 | $10.26 | 267,200 | — | — |
| 2002-02-22 | $10.40 | $10.40 | 191,100 | — | — |
| 2002-02-21 | $10.43 | $10.43 | 199,500 | — | — |
| 2002-02-20 | $10.58 | $10.58 | 334,500 | — | — |
| 2002-02-19 | $10.21 | $10.21 | 340,500 | — | — |
| 2002-02-15 | $10.00 | $10.00 | 390,700 | — | — |
| 2002-02-14 | $10.22 | $10.22 | 376,900 | — | — |
| 2002-02-13 | $9.98 | $9.98 | 474,200 | — | — |
| 2002-02-12 | $9.93 | $9.93 | 696,700 | — | — |
| 2002-02-11 | $9.50 | $9.50 | 874,900 | — | — |
| 2002-02-08 | $9.49 | $9.49 | 805,900 | — | — |
| 2002-02-07 | $8.51 | $8.51 | 469,100 | — | — |
| 2002-02-06 | $8.09 | $8.09 | 429,300 | — | — |
| 2002-02-05 | $8.18 | $8.18 | 95,300 | — | — |
| 2002-02-04 | $8.05 | $8.05 | 123,900 | — | — |
| 2002-02-01 | $7.80 | $7.80 | 82,900 | — | — |
| 2002-01-31 | $8.23 | $8.23 | 135,300 | — | — |
| 2002-01-30 | $7.85 | $7.85 | 96,700 | — | — |
| 2002-01-29 | $8.00 | $8.00 | 140,200 | — | — |
| 2002-01-28 | $7.88 | $7.88 | 128,000 | — | — |
| 2002-01-25 | $7.65 | $7.65 | 245,800 | — | — |
| 2002-01-24 | $7.76 | $7.76 | 86,100 | — | — |
| 2002-01-23 | $7.90 | $7.90 | 231,800 | — | — |
| 2002-01-22 | $7.99 | $7.99 | 269,700 | — | — |
| 2002-01-18 | $8.13 | $8.13 | 328,800 | — | — |
| 2002-01-17 | $8.30 | $8.30 | 316,600 | — | — |
| 2002-01-16 | $7.95 | $7.95 | 410,500 | — | — |
| 2002-01-15 | $7.44 | $7.44 | 349,700 | — | — |
| 2002-01-14 | $7.05 | $7.05 | 155,700 | — | — |
| 2002-01-11 | $7.09 | $7.09 | 209,500 | — | — |
| 2002-01-10 | $7.18 | $7.18 | 420,500 | — | — |
| 2002-01-09 | $6.75 | $6.75 | 400,700 | — | — |
| 2002-01-08 | $6.95 | $6.95 | 110,000 | — | — |
| 2002-01-07 | $6.53 | $6.53 | 85,000 | — | — |
| 2002-01-04 | $6.51 | $6.51 | 175,200 | — | — |
| 2002-01-03 | $6.48 | $6.48 | 136,400 | — | — |
| 2002-01-02 | $6.48 | $6.48 | 170,700 | — | — |