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
- 1992-02-28 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 | $13.25 | $15.06 | 632,800 | — | — |
| 2002-12-30 | $13.25 | $15.06 | 542,400 | — | — |
| 2002-12-27 | $13.23 | $15.04 | 322,400 | — | — |
| 2002-12-26 | $13.33 | $15.16 | 568,300 | — | — |
| 2002-12-24 | $13.00 | $14.78 | 412,000 | — | — |
| 2002-12-23 | $13.04 | $14.83 | 486,400 | — | — |
| 2002-12-20 | $12.78 | $14.53 | 1,017,700 | — | — |
| 2002-12-19 | $13.00 | $14.78 | 2,762,800 | — | — |
| 2002-12-18 | $12.05 | $13.70 | 789,500 | — | — |
| 2002-12-17 | $11.95 | $13.59 | 1,649,100 | — | — |
| 2002-12-16 | $11.80 | $13.42 | 970,200 | — | — |
| 2002-12-13 | $12.07 | $13.72 | 475,500 | — | — |
| 2002-12-12 | $12.30 | $13.98 | 217,600 | — | — |
| 2002-12-11 | $12.40 | $14.10 | 361,900 | — | — |
| 2002-12-10 | $12.46 | $14.17 | 289,200 | — | — |
| 2002-12-09 | $12.10 | $13.76 | 477,800 | — | — |
| 2002-12-06 | $12.31 | $14.00 | 1,132,200 | — | — |
| 2002-12-05 | $12.75 | $14.50 | 404,300 | — | — |
| 2002-12-04 | $13.21 | $15.02 | 268,200 | — | — |
| 2002-12-03 | $13.40 | $15.24 | 280,200 | — | — |
| 2002-12-02 | $13.57 | $15.43 | 301,800 | — | — |
| 2002-11-29 | $13.44 | $15.28 | 120,400 | — | — |
| 2002-11-27 | $13.60 | $15.46 | 257,700 | — | — |
| 2002-11-26 | $13.29 | $15.11 | 295,300 | — | — |
| 2002-11-25 | $13.31 | $15.13 | 478,700 | — | — |
| 2002-11-22 | $13.42 | $15.26 | 475,200 | — | — |
| 2002-11-21 | $13.03 | $14.81 | 340,300 | — | — |
| 2002-11-20 | $12.72 | $14.46 | 345,100 | — | — |
| 2002-11-19 | $12.80 | $14.55 | 254,700 | — | — |
| 2002-11-18 | $12.75 | $14.50 | 216,600 | — | — |
| 2002-11-15 | $12.77 | $14.44 | 481,900 | — | — |
| 2002-11-14 | $12.69 | $14.35 | 378,300 | — | — |
| 2002-11-13 | $12.60 | $14.25 | 537,300 | — | — |
| 2002-11-12 | $12.51 | $14.15 | 345,100 | — | — |
| 2002-11-11 | $12.35 | $13.96 | 252,000 | — | — |
| 2002-11-08 | $12.58 | $14.22 | 223,500 | — | — |
| 2002-11-07 | $12.72 | $14.38 | 395,900 | — | — |
| 2002-11-06 | $12.85 | $14.53 | 372,900 | — | — |
| 2002-11-05 | $12.85 | $14.53 | 538,600 | — | — |
| 2002-11-04 | $12.85 | $14.53 | 343,400 | — | — |
| 2002-11-01 | $12.69 | $14.35 | 323,300 | — | — |
| 2002-10-31 | $12.24 | $13.84 | 347,900 | — | — |
| 2002-10-30 | $12.00 | $13.57 | 493,700 | — | — |
| 2002-10-29 | $12.00 | $13.57 | 426,500 | — | — |
| 2002-10-28 | $11.88 | $13.43 | 394,500 | — | — |
| 2002-10-25 | $11.99 | $13.56 | 367,100 | — | — |
| 2002-10-24 | $11.68 | $13.21 | 625,500 | — | — |
| 2002-10-23 | $11.63 | $13.15 | 362,800 | — | — |
| 2002-10-22 | $11.86 | $13.41 | 716,200 | — | — |
| 2002-10-21 | $11.84 | $13.39 | 399,600 | — | — |
| 2002-10-18 | $11.54 | $13.05 | 1,379,700 | — | — |
| 2002-10-17 | $10.73 | $12.13 | 422,700 | — | — |
| 2002-10-16 | $10.50 | $11.87 | 278,300 | — | — |
| 2002-10-15 | $11.05 | $12.49 | 515,700 | — | — |
| 2002-10-14 | $10.99 | $12.43 | 592,400 | — | — |
| 2002-10-11 | $10.70 | $12.10 | 609,100 | — | — |
| 2002-10-10 | $10.08 | $11.40 | 741,500 | — | — |
| 2002-10-09 | $9.73 | $11.00 | 786,200 | — | — |
| 2002-10-08 | $9.85 | $11.14 | 543,700 | — | — |
| 2002-10-07 | $9.55 | $10.80 | 546,700 | — | — |
| 2002-10-04 | $10.25 | $11.59 | 684,900 | — | — |
| 2002-10-03 | $10.29 | $11.64 | 512,900 | — | — |
| 2002-10-02 | $10.46 | $11.83 | 904,500 | — | — |
| 2002-10-01 | $10.72 | $12.12 | 702,100 | — | — |
| 2002-09-30 | $10.40 | $11.76 | 2,019,700 | — | — |
| 2002-09-27 | $10.09 | $11.41 | 5,982,200 | — | — |
| 2002-09-26 | $13.44 | $15.20 | 345,100 | — | — |
| 2002-09-25 | $13.20 | $14.93 | 442,700 | — | — |
| 2002-09-24 | $13.23 | $14.96 | 544,200 | — | — |
| 2002-09-23 | $13.23 | $14.96 | 656,000 | — | — |
| 2002-09-20 | $13.95 | $15.77 | 298,300 | — | — |
| 2002-09-19 | $13.85 | $15.66 | 573,100 | — | — |
| 2002-09-18 | $14.46 | $16.35 | 354,200 | — | — |
| 2002-09-17 | $14.65 | $16.57 | 219,800 | — | — |
| 2002-09-16 | $14.89 | $16.84 | 117,900 | — | — |
| 2002-09-13 | $14.80 | $16.73 | 237,300 | — | — |
| 2002-09-12 | $14.52 | $16.42 | 167,000 | — | — |
| 2002-09-11 | $14.78 | $16.71 | 196,500 | — | — |
| 2002-09-10 | $14.97 | $16.93 | 410,600 | — | — |
| 2002-09-09 | $14.86 | $16.80 | 270,700 | — | — |
| 2002-09-06 | $15.09 | $17.06 | 401,400 | — | — |
| 2002-09-05 | $14.74 | $16.67 | 349,400 | — | — |
| 2002-09-04 | $14.95 | $16.90 | 557,200 | — | — |
| 2002-09-03 | $14.37 | $16.25 | 426,300 | — | — |
| 2002-08-30 | $14.83 | $16.77 | 295,600 | — | — |
| 2002-08-29 | $14.95 | $16.90 | 367,700 | — | — |
| 2002-08-28 | $14.83 | $16.69 | 697,300 | — | — |
| 2002-08-27 | $15.35 | $17.27 | 466,300 | — | — |
| 2002-08-26 | $15.81 | $17.79 | 358,100 | — | — |
| 2002-08-23 | $15.40 | $17.33 | 89,900 | — | — |
| 2002-08-22 | $15.86 | $17.85 | 215,800 | — | — |
| 2002-08-21 | $15.73 | $17.70 | 196,900 | — | — |
| 2002-08-20 | $15.61 | $17.57 | 225,300 | — | — |
| 2002-08-19 | $15.51 | $17.45 | 517,700 | — | — |
| 2002-08-16 | $14.84 | $16.70 | 213,400 | — | — |
| 2002-08-15 | $15.00 | $16.88 | 497,900 | — | — |
| 2002-08-14 | $14.46 | $16.27 | 344,700 | — | — |
| 2002-08-13 | $14.01 | $15.77 | 245,400 | — | — |
| 2002-08-12 | $14.47 | $16.28 | 378,200 | — | — |
| 2002-08-09 | $14.67 | $16.51 | 175,700 | — | — |
| 2002-08-08 | $14.60 | $16.43 | 343,300 | — | — |
| 2002-08-07 | $14.60 | $16.43 | 392,200 | — | — |
| 2002-08-06 | $14.23 | $16.01 | 1,580,100 | — | — |
| 2002-08-05 | $15.01 | $16.89 | 870,600 | — | — |
| 2002-08-02 | $14.92 | $16.79 | 629,700 | — | — |
| 2002-08-01 | $15.26 | $17.17 | 421,400 | — | — |
| 2002-07-31 | $15.73 | $17.70 | 298,700 | — | — |
| 2002-07-30 | $16.10 | $18.12 | 1,476,900 | — | — |
| 2002-07-29 | $15.36 | $17.29 | 1,013,600 | — | — |
| 2002-07-26 | $14.41 | $16.22 | 502,200 | — | — |
| 2002-07-25 | $14.40 | $16.21 | 514,900 | — | — |
| 2002-07-24 | $14.57 | $16.40 | 713,300 | — | — |
| 2002-07-23 | $14.14 | $15.91 | 1,528,900 | — | — |
| 2002-07-22 | $14.53 | $16.35 | 1,806,400 | — | — |
| 2002-07-19 | $14.00 | $15.76 | 1,770,200 | — | — |
| 2002-07-18 | $14.10 | $15.87 | 1,179,800 | — | — |
| 2002-07-17 | $14.19 | $15.97 | 832,500 | — | — |
| 2002-07-16 | $14.24 | $16.03 | 412,900 | — | — |
| 2002-07-15 | $14.34 | $16.14 | 623,100 | — | — |
| 2002-07-12 | $14.20 | $15.98 | 276,400 | — | — |
| 2002-07-11 | $14.34 | $16.14 | 664,600 | — | — |
| 2002-07-10 | $14.54 | $16.36 | 682,300 | — | — |
| 2002-07-09 | $14.80 | $16.66 | 494,100 | — | — |
| 2002-07-08 | $14.93 | $16.80 | 405,900 | — | — |
| 2002-07-05 | $15.40 | $17.33 | 203,300 | — | — |
| 2002-07-03 | $14.35 | $16.15 | 737,300 | — | — |
| 2002-07-02 | $14.68 | $16.52 | 869,100 | — | — |
| 2002-07-01 | $15.26 | $17.17 | 428,900 | — | — |
| 2002-06-28 | $15.84 | $17.83 | 827,400 | — | — |
| 2002-06-27 | $15.55 | $17.50 | 1,136,300 | — | — |
| 2002-06-26 | $15.55 | $17.50 | 585,500 | — | — |
| 2002-06-25 | $15.83 | $17.81 | 564,000 | — | — |
| 2002-06-24 | $16.37 | $18.42 | 415,700 | — | — |
| 2002-06-21 | $16.09 | $18.11 | 355,500 | — | — |
| 2002-06-20 | $16.15 | $18.18 | 536,300 | — | — |
| 2002-06-19 | $16.28 | $18.32 | 641,100 | — | — |
| 2002-06-18 | $16.50 | $18.57 | 288,700 | — | — |
| 2002-06-17 | $16.20 | $18.23 | 663,100 | — | — |
| 2002-06-14 | $15.58 | $17.53 | 775,100 | — | — |
| 2002-06-13 | $15.85 | $17.84 | 479,700 | — | — |
| 2002-06-12 | $16.02 | $18.03 | 780,700 | — | — |
| 2002-06-11 | $16.07 | $18.08 | 368,200 | — | — |
| 2002-06-10 | $16.06 | $18.07 | 692,600 | — | — |
| 2002-06-07 | $16.28 | $18.32 | 456,800 | — | — |
| 2002-06-06 | $16.00 | $18.01 | 462,100 | — | — |
| 2002-06-05 | $16.05 | $18.06 | 352,500 | — | — |
| 2002-06-04 | $16.05 | $18.06 | 1,129,300 | — | — |
| 2002-06-03 | $16.16 | $18.19 | 704,900 | — | — |
| 2002-05-31 | $16.77 | $18.87 | 557,800 | — | — |
| 2002-05-30 | $16.50 | $18.57 | 1,096,600 | — | — |
| 2002-05-29 | $16.80 | $18.91 | 734,200 | — | — |
| 2002-05-28 | $17.15 | $19.30 | 446,300 | — | — |
| 2002-05-24 | $17.27 | $19.44 | 231,300 | — | — |
| 2002-05-23 | $17.22 | $19.38 | 652,600 | — | — |
| 2002-05-22 | $17.42 | $19.60 | 419,200 | — | — |
| 2002-05-21 | $17.43 | $19.62 | 473,900 | — | — |
| 2002-05-20 | $17.39 | $19.57 | 793,300 | — | — |
| 2002-05-17 | $17.86 | $20.10 | 364,400 | — | — |
| 2002-05-16 | $18.17 | $20.45 | 572,200 | — | — |
| 2002-05-15 | $18.25 | $20.46 | 613,100 | — | — |
| 2002-05-14 | $18.39 | $20.62 | 416,300 | — | — |
| 2002-05-13 | $18.17 | $20.37 | 620,500 | — | — |
| 2002-05-10 | $18.11 | $20.30 | 567,000 | — | — |
| 2002-05-09 | $18.05 | $20.24 | 1,602,800 | — | — |
| 2002-05-08 | $17.20 | $19.28 | 583,400 | — | — |
| 2002-05-07 | $17.02 | $19.08 | 865,700 | — | — |
| 2002-05-06 | $17.61 | $19.74 | 244,700 | — | — |
| 2002-05-03 | $18.01 | $20.19 | 402,000 | — | — |
| 2002-05-02 | $17.94 | $20.11 | 362,000 | — | — |
| 2002-05-01 | $17.80 | $19.96 | 554,100 | — | — |
| 2002-04-30 | $17.60 | $19.73 | 774,300 | — | — |
| 2002-04-29 | $17.69 | $19.83 | 842,800 | — | — |
| 2002-04-26 | $17.95 | $20.12 | 794,500 | — | — |
| 2002-04-25 | $18.47 | $20.71 | 615,200 | — | — |
| 2002-04-24 | $18.40 | $20.63 | 668,700 | — | — |
| 2002-04-23 | $18.37 | $20.59 | 789,900 | — | — |
| 2002-04-22 | $17.91 | $20.08 | 745,400 | — | — |
| 2002-04-19 | $18.10 | $20.29 | 2,383,100 | — | — |
| 2002-04-18 | $20.37 | $22.84 | 396,100 | — | — |
| 2002-04-17 | $20.20 | $22.65 | 337,700 | — | — |
| 2002-04-16 | $20.16 | $22.60 | 392,600 | — | — |
| 2002-04-15 | $19.85 | $22.25 | 862,000 | — | — |
| 2002-04-12 | $20.12 | $22.56 | 451,900 | — | — |
| 2002-04-11 | $19.87 | $22.28 | 370,800 | — | — |
| 2002-04-10 | $19.90 | $22.31 | 367,200 | — | — |
| 2002-04-09 | $19.40 | $21.75 | 585,300 | — | — |
| 2002-04-08 | $18.65 | $20.91 | 541,400 | — | — |
| 2002-04-05 | $18.80 | $21.08 | 390,600 | — | — |
| 2002-04-04 | $18.52 | $20.76 | 545,700 | — | — |
| 2002-04-03 | $18.29 | $20.50 | 569,200 | — | — |
| 2002-04-02 | $18.72 | $20.99 | 571,900 | — | — |
| 2002-04-01 | $18.89 | $21.18 | 349,100 | — | — |
| 2002-03-28 | $19.25 | $21.58 | 453,300 | — | — |
| 2002-03-27 | $19.47 | $21.83 | 401,300 | — | — |
| 2002-03-26 | $19.15 | $21.47 | 598,900 | — | — |
| 2002-03-25 | $19.38 | $21.73 | 264,300 | — | — |
| 2002-03-22 | $19.88 | $22.29 | 211,400 | — | — |
| 2002-03-21 | $19.97 | $22.39 | 414,800 | — | — |
| 2002-03-20 | $20.26 | $22.71 | 479,200 | — | — |
| 2002-03-19 | $20.40 | $22.87 | 816,600 | — | — |
| 2002-03-18 | $19.96 | $22.38 | 666,100 | — | — |
| 2002-03-15 | $19.54 | $21.91 | 241,100 | — | — |
| 2002-03-14 | $19.45 | $21.80 | 150,100 | — | — |
| 2002-03-13 | $19.38 | $21.73 | 218,400 | — | — |
| 2002-03-12 | $19.63 | $22.01 | 216,200 | — | — |
| 2002-03-11 | $19.52 | $21.88 | 195,900 | — | — |
| 2002-03-08 | $19.58 | $21.95 | 401,600 | — | — |
| 2002-03-07 | $19.30 | $21.64 | 523,200 | — | — |
| 2002-03-06 | $18.96 | $21.26 | 415,700 | — | — |
| 2002-03-05 | $19.06 | $21.37 | 556,400 | — | — |
| 2002-03-04 | $18.98 | $21.28 | 1,239,100 | — | — |
| 2002-03-01 | $19.19 | $21.51 | 1,036,500 | — | — |
| 2002-02-28 | $18.61 | $20.86 | 546,000 | — | — |
| 2002-02-27 | $18.00 | $20.18 | 810,500 | — | — |
| 2002-02-26 | $17.53 | $19.65 | 515,900 | — | — |
| 2002-02-25 | $16.55 | $18.55 | 1,250,500 | — | — |
| 2002-02-22 | $16.76 | $18.79 | 774,800 | — | — |
| 2002-02-21 | $17.49 | $19.61 | 439,000 | — | — |
| 2002-02-20 | $17.32 | $19.42 | 197,300 | — | — |
| 2002-02-19 | $17.08 | $19.15 | 306,600 | — | — |
| 2002-02-15 | $17.37 | $19.47 | 268,700 | — | — |
| 2002-02-14 | $17.28 | $19.29 | 415,700 | — | — |
| 2002-02-13 | $17.33 | $19.35 | 745,400 | — | — |
| 2002-02-12 | $16.89 | $18.86 | 244,600 | — | — |
| 2002-02-11 | $17.01 | $18.99 | 316,800 | — | — |
| 2002-02-08 | $16.82 | $18.78 | 539,800 | — | — |
| 2002-02-07 | $16.60 | $18.53 | 485,400 | — | — |
| 2002-02-06 | $16.90 | $18.87 | 654,300 | — | — |
| 2002-02-05 | $16.90 | $18.87 | 1,042,000 | — | — |
| 2002-02-04 | $17.02 | $19.00 | 663,900 | — | — |
| 2002-02-01 | $16.51 | $18.43 | 552,700 | — | — |
| 2002-01-31 | $17.00 | $18.98 | 471,500 | — | — |
| 2002-01-30 | $17.05 | $19.04 | 498,100 | — | — |
| 2002-01-29 | $16.56 | $18.49 | 527,100 | — | — |
| 2002-01-28 | $16.68 | $18.62 | 880,100 | — | — |
| 2002-01-25 | $17.00 | $18.98 | 1,050,400 | — | — |
| 2002-01-24 | $17.81 | $19.89 | 380,400 | — | — |
| 2002-01-23 | $17.40 | $19.43 | 330,500 | — | — |
| 2002-01-22 | $17.45 | $19.48 | 555,600 | — | — |
| 2002-01-18 | $17.66 | $19.72 | 1,367,400 | — | — |
| 2002-01-17 | $17.37 | $19.39 | 723,800 | — | — |
| 2002-01-16 | $17.29 | $19.30 | 462,100 | — | — |
| 2002-01-15 | $17.86 | $19.94 | 341,700 | — | — |
| 2002-01-14 | $17.69 | $19.75 | 678,300 | — | — |
| 2002-01-11 | $17.88 | $19.96 | 326,000 | — | — |
| 2002-01-10 | $18.20 | $20.32 | 276,700 | — | — |
| 2002-01-09 | $17.94 | $20.03 | 1,499,100 | — | — |
| 2002-01-08 | $17.87 | $19.95 | 1,085,000 | — | — |
| 2002-01-07 | $18.51 | $20.67 | 673,300 | — | — |
| 2002-01-04 | $19.05 | $21.27 | 695,200 | — | — |
| 2002-01-03 | $18.51 | $20.67 | 957,600 | — | — |
| 2002-01-02 | $19.03 | $21.25 | 405,800 | — | — |