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
- 1991-12-31 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 | $14.03 | $38.47 | 143,600 | — | — |
| 2002-12-30 | $13.90 | $38.12 | 97,700 | — | — |
| 2002-12-27 | $13.77 | $37.76 | 110,500 | — | — |
| 2002-12-26 | $13.89 | $37.49 | 577,300 | — | — |
| 2002-12-24 | $13.48 | $36.38 | 43,600 | — | — |
| 2002-12-23 | $13.48 | $36.38 | 91,700 | — | — |
| 2002-12-20 | $13.53 | $36.52 | 61,100 | — | — |
| 2002-12-19 | $13.55 | $36.57 | 62,100 | — | — |
| 2002-12-18 | $13.45 | $36.30 | 73,700 | — | — |
| 2002-12-17 | $13.70 | $36.97 | 56,200 | — | — |
| 2002-12-16 | $13.70 | $36.97 | 31,200 | — | — |
| 2002-12-13 | $13.63 | $36.79 | 22,900 | — | — |
| 2002-12-12 | $13.65 | $36.84 | 35,000 | — | — |
| 2002-12-11 | $13.75 | $37.11 | 70,900 | — | — |
| 2002-12-10 | $13.79 | $37.22 | 41,600 | — | — |
| 2002-12-09 | $13.77 | $37.16 | 42,200 | — | — |
| 2002-12-06 | $13.77 | $37.16 | 31,500 | — | — |
| 2002-12-05 | $13.66 | $36.87 | 58,200 | — | — |
| 2002-12-04 | $13.60 | $36.70 | 20,100 | — | — |
| 2002-12-03 | $13.60 | $36.70 | 37,500 | — | — |
| 2002-12-02 | $13.70 | $36.97 | 37,300 | — | — |
| 2002-11-29 | $13.63 | $36.79 | 34,200 | — | — |
| 2002-11-27 | $13.50 | $36.43 | 111,800 | — | — |
| 2002-11-26 | $13.60 | $36.70 | 207,400 | — | — |
| 2002-11-25 | $13.99 | $37.76 | 40,400 | — | — |
| 2002-11-22 | $13.90 | $37.51 | 26,000 | — | — |
| 2002-11-21 | $13.88 | $37.46 | 56,100 | — | — |
| 2002-11-20 | $13.78 | $37.19 | 32,800 | — | — |
| 2002-11-19 | $13.90 | $37.51 | 32,600 | — | — |
| 2002-11-18 | $13.77 | $37.16 | 45,000 | — | — |
| 2002-11-15 | $13.75 | $37.11 | 36,200 | — | — |
| 2002-11-14 | $13.80 | $37.24 | 58,100 | — | — |
| 2002-11-13 | $13.80 | $37.24 | 45,000 | — | — |
| 2002-11-12 | $13.46 | $36.33 | 44,900 | — | — |
| 2002-11-11 | $13.40 | $36.17 | 29,000 | — | — |
| 2002-11-08 | $13.49 | $36.41 | 29,300 | — | — |
| 2002-11-07 | $13.51 | $36.46 | 45,600 | — | — |
| 2002-11-06 | $13.60 | $36.70 | 50,300 | — | — |
| 2002-11-05 | $13.49 | $36.41 | 45,900 | — | — |
| 2002-11-04 | $13.50 | $36.43 | 100,500 | — | — |
| 2002-11-01 | $13.54 | $36.54 | 53,700 | — | — |
| 2002-10-31 | $13.45 | $36.30 | 36,300 | — | — |
| 2002-10-30 | $13.49 | $36.41 | 137,000 | — | — |
| 2002-10-29 | $13.47 | $36.35 | 100,600 | — | — |
| 2002-10-28 | $13.53 | $36.52 | 66,600 | — | — |
| 2002-10-25 | $13.44 | $36.27 | 86,000 | — | — |
| 2002-10-24 | $13.00 | $35.09 | 37,400 | — | — |
| 2002-10-23 | $12.97 | $35.00 | 31,500 | — | — |
| 2002-10-22 | $13.10 | $35.36 | 256,100 | — | — |
| 2002-10-21 | $13.10 | $35.36 | 24,600 | — | — |
| 2002-10-18 | $13.14 | $35.46 | 42,500 | — | — |
| 2002-10-17 | $13.10 | $35.36 | 34,600 | — | — |
| 2002-10-16 | $12.96 | $34.98 | 30,100 | — | — |
| 2002-10-15 | $13.06 | $35.25 | 55,600 | — | — |
| 2002-10-14 | $12.81 | $34.57 | 38,200 | — | — |
| 2002-10-11 | $13.09 | $35.33 | 75,100 | — | — |
| 2002-10-10 | $12.64 | $34.11 | 98,400 | — | — |
| 2002-10-09 | $12.00 | $32.39 | 91,000 | — | — |
| 2002-10-08 | $12.53 | $33.82 | 128,200 | — | — |
| 2002-10-07 | $12.85 | $34.68 | 74,700 | — | — |
| 2002-10-04 | $13.15 | $35.49 | 32,100 | — | — |
| 2002-10-03 | $13.42 | $36.22 | 33,900 | — | — |
| 2002-10-02 | $13.50 | $36.43 | 45,900 | — | — |
| 2002-10-01 | $13.71 | $37.00 | 75,800 | — | — |
| 2002-09-30 | $13.55 | $36.57 | 37,100 | — | — |
| 2002-09-27 | $13.70 | $36.97 | 30,700 | — | — |
| 2002-09-26 | $13.90 | $37.51 | 32,600 | — | — |
| 2002-09-25 | $13.95 | $37.06 | 124,500 | — | — |
| 2002-09-24 | $13.85 | $36.79 | 50,500 | — | — |
| 2002-09-23 | $13.90 | $36.92 | 42,600 | — | — |
| 2002-09-20 | $14.00 | $37.19 | 47,200 | — | — |
| 2002-09-19 | $13.85 | $36.79 | 78,100 | — | — |
| 2002-09-18 | $14.01 | $37.22 | 33,700 | — | — |
| 2002-09-17 | $13.99 | $37.16 | 446,500 | — | — |
| 2002-09-16 | $13.93 | $37.00 | 26,700 | — | — |
| 2002-09-13 | $13.90 | $36.92 | 49,300 | — | — |
| 2002-09-12 | $13.88 | $36.87 | 17,600 | — | — |
| 2002-09-11 | $13.94 | $37.03 | 18,500 | — | — |
| 2002-09-10 | $13.90 | $36.92 | 64,200 | — | — |
| 2002-09-09 | $14.00 | $37.19 | 31,600 | — | — |
| 2002-09-06 | $13.97 | $37.11 | 15,400 | — | — |
| 2002-09-05 | $14.00 | $37.19 | 101,000 | — | — |
| 2002-09-04 | $14.10 | $37.45 | 29,800 | — | — |
| 2002-09-03 | $13.94 | $37.03 | 107,200 | — | — |
| 2002-08-30 | $14.10 | $37.45 | 267,000 | — | — |
| 2002-08-29 | $13.73 | $36.47 | 107,200 | — | — |
| 2002-08-28 | $13.74 | $36.50 | 30,400 | — | — |
| 2002-08-27 | $13.75 | $36.52 | 82,800 | — | — |
| 2002-08-26 | $13.85 | $36.79 | 30,000 | — | — |
| 2002-08-23 | $13.67 | $36.31 | 31,900 | — | — |
| 2002-08-22 | $13.90 | $36.92 | 73,800 | — | — |
| 2002-08-21 | $14.00 | $37.19 | 76,000 | — | — |
| 2002-08-20 | $13.84 | $36.76 | 96,600 | — | — |
| 2002-08-19 | $13.51 | $35.89 | 50,600 | — | — |
| 2002-08-16 | $13.99 | $37.16 | 77,900 | — | — |
| 2002-08-15 | $13.88 | $36.87 | 49,500 | — | — |
| 2002-08-14 | $13.50 | $35.86 | 77,800 | — | — |
| 2002-08-13 | $13.61 | $36.15 | 139,800 | — | — |
| 2002-08-12 | $13.70 | $36.39 | 50,200 | — | — |
| 2002-08-09 | $13.54 | $35.97 | 37,200 | — | — |
| 2002-08-08 | $13.84 | $36.76 | 55,200 | — | — |
| 2002-08-07 | $13.99 | $37.16 | 24,400 | — | — |
| 2002-08-06 | $13.91 | $36.95 | 73,000 | — | — |
| 2002-08-05 | $13.77 | $36.58 | 75,300 | — | — |
| 2002-08-02 | $13.79 | $36.63 | 102,400 | — | — |
| 2002-08-01 | $13.75 | $36.52 | 48,400 | — | — |
| 2002-07-31 | $13.92 | $36.98 | 132,800 | — | — |
| 2002-07-30 | $13.74 | $36.50 | 123,100 | — | — |
| 2002-07-29 | $14.05 | $37.32 | 242,400 | — | — |
| 2002-07-26 | $13.55 | $35.99 | 140,300 | — | — |
| 2002-07-25 | $12.45 | $33.07 | 52,600 | — | — |
| 2002-07-24 | $12.35 | $32.81 | 171,500 | — | — |
| 2002-07-23 | $12.15 | $32.27 | 196,000 | — | — |
| 2002-07-22 | $12.54 | $33.31 | 105,900 | — | — |
| 2002-07-19 | $12.70 | $33.74 | 317,400 | — | — |
| 2002-07-18 | $12.80 | $34.00 | 356,200 | — | — |
| 2002-07-17 | $13.20 | $35.06 | 73,300 | — | — |
| 2002-07-16 | $13.43 | $35.67 | 99,600 | — | — |
| 2002-07-15 | $13.10 | $34.80 | 182,900 | — | — |
| 2002-07-12 | $13.04 | $34.64 | 56,800 | — | — |
| 2002-07-11 | $13.30 | $35.33 | 126,600 | — | — |
| 2002-07-10 | $13.95 | $37.06 | 113,000 | — | — |
| 2002-07-09 | $13.99 | $37.16 | 114,500 | — | — |
| 2002-07-08 | $13.95 | $37.06 | 57,500 | — | — |
| 2002-07-05 | $13.77 | $36.58 | 48,900 | — | — |
| 2002-07-03 | $13.59 | $36.10 | 127,400 | — | — |
| 2002-07-02 | $13.90 | $36.92 | 93,200 | — | — |
| 2002-07-01 | $14.30 | $37.99 | 119,100 | — | — |
| 2002-06-28 | $14.59 | $38.76 | 497,200 | — | — |
| 2002-06-27 | $14.05 | $37.32 | 120,400 | — | — |
| 2002-06-26 | $14.20 | $37.72 | 105,800 | — | — |
| 2002-06-25 | $13.99 | $36.60 | 171,900 | — | — |
| 2002-06-24 | $14.00 | $36.63 | 90,500 | — | — |
| 2002-06-21 | $13.90 | $36.37 | 53,900 | — | — |
| 2002-06-20 | $13.98 | $36.58 | 67,400 | — | — |
| 2002-06-19 | $14.05 | $36.76 | 70,500 | — | — |
| 2002-06-18 | $13.93 | $36.45 | 60,300 | — | — |
| 2002-06-17 | $14.00 | $36.63 | 90,800 | — | — |
| 2002-06-14 | $13.90 | $36.37 | 75,100 | — | — |
| 2002-06-13 | $13.98 | $36.58 | 75,600 | — | — |
| 2002-06-12 | $13.98 | $36.58 | 31,900 | — | — |
| 2002-06-11 | $14.00 | $36.63 | 61,000 | — | — |
| 2002-06-10 | $13.96 | $36.53 | 27,100 | — | — |
| 2002-06-07 | $13.95 | $36.50 | 59,300 | — | — |
| 2002-06-06 | $13.91 | $36.39 | 32,400 | — | — |
| 2002-06-05 | $13.98 | $36.58 | 31,500 | — | — |
| 2002-06-04 | $13.97 | $36.55 | 67,200 | — | — |
| 2002-06-03 | $13.85 | $36.24 | 31,900 | — | — |
| 2002-05-31 | $13.98 | $36.58 | 79,600 | — | — |
| 2002-05-30 | $13.94 | $36.47 | 92,800 | — | — |
| 2002-05-29 | $13.98 | $36.58 | 55,200 | — | — |
| 2002-05-28 | $13.79 | $36.08 | 74,800 | — | — |
| 2002-05-24 | $13.55 | $35.45 | 43,000 | — | — |
| 2002-05-23 | $13.75 | $35.98 | 49,800 | — | — |
| 2002-05-22 | $13.69 | $35.82 | 54,900 | — | — |
| 2002-05-21 | $13.50 | $35.32 | 34,400 | — | — |
| 2002-05-20 | $13.65 | $35.71 | 40,400 | — | — |
| 2002-05-17 | $13.62 | $35.64 | 44,200 | — | — |
| 2002-05-16 | $13.40 | $35.06 | 34,300 | — | — |
| 2002-05-15 | $13.60 | $35.58 | 61,800 | — | — |
| 2002-05-14 | $13.75 | $35.98 | 73,600 | — | — |
| 2002-05-13 | $13.74 | $35.95 | 45,100 | — | — |
| 2002-05-10 | $13.60 | $35.58 | 84,700 | — | — |
| 2002-05-09 | $13.86 | $36.26 | 58,700 | — | — |
| 2002-05-08 | $13.90 | $36.37 | 77,700 | — | — |
| 2002-05-07 | $14.00 | $36.63 | 81,200 | — | — |
| 2002-05-06 | $14.00 | $36.63 | 49,100 | — | — |
| 2002-05-03 | $14.00 | $36.63 | 83,900 | — | — |
| 2002-05-02 | $13.89 | $36.34 | 79,300 | — | — |
| 2002-05-01 | $13.55 | $35.45 | 56,200 | — | — |
| 2002-04-30 | $13.49 | $35.30 | 94,900 | — | — |
| 2002-04-29 | $13.35 | $34.93 | 36,500 | — | — |
| 2002-04-26 | $13.37 | $34.98 | 51,300 | — | — |
| 2002-04-25 | $13.51 | $35.35 | 81,100 | — | — |
| 2002-04-24 | $13.52 | $35.37 | 73,600 | — | — |
| 2002-04-23 | $13.32 | $34.85 | 63,400 | — | — |
| 2002-04-22 | $13.50 | $35.32 | 118,300 | — | — |
| 2002-04-19 | $13.75 | $35.98 | 91,000 | — | — |
| 2002-04-18 | $13.49 | $35.30 | 53,700 | — | — |
| 2002-04-17 | $13.40 | $35.06 | 67,500 | — | — |
| 2002-04-16 | $13.50 | $35.32 | 190,700 | — | — |
| 2002-04-15 | $13.38 | $35.01 | 59,200 | — | — |
| 2002-04-12 | $13.40 | $35.06 | 67,400 | — | — |
| 2002-04-11 | $13.15 | $34.41 | 104,700 | — | — |
| 2002-04-10 | $13.26 | $34.69 | 171,600 | — | — |
| 2002-04-09 | $13.22 | $34.59 | 78,200 | — | — |
| 2002-04-08 | $13.20 | $34.54 | 27,400 | — | — |
| 2002-04-05 | $13.13 | $34.35 | 41,700 | — | — |
| 2002-04-04 | $13.19 | $34.51 | 67,100 | — | — |
| 2002-04-03 | $13.19 | $34.51 | 27,800 | — | — |
| 2002-04-02 | $13.19 | $34.51 | 49,900 | — | — |
| 2002-04-01 | $13.15 | $34.41 | 40,400 | — | — |
| 2002-03-28 | $13.10 | $34.28 | 124,800 | — | — |
| 2002-03-27 | $13.09 | $34.25 | 131,100 | — | — |
| 2002-03-26 | $13.00 | $34.01 | 89,000 | — | — |
| 2002-03-25 | $13.08 | $33.67 | 543,100 | — | — |
| 2002-03-22 | $13.01 | $33.49 | 64,000 | — | — |
| 2002-03-21 | $13.07 | $33.65 | 279,400 | — | — |
| 2002-03-20 | $13.08 | $33.67 | 90,700 | — | — |
| 2002-03-19 | $13.10 | $33.73 | 133,800 | — | — |
| 2002-03-18 | $13.00 | $33.47 | 641,800 | — | — |
| 2002-03-15 | $12.61 | $32.46 | 50,700 | — | — |
| 2002-03-14 | $12.68 | $32.64 | 70,100 | — | — |
| 2002-03-13 | $12.40 | $31.92 | 56,600 | — | — |
| 2002-03-12 | $12.42 | $31.97 | 63,000 | — | — |
| 2002-03-11 | $12.45 | $32.05 | 80,000 | — | — |
| 2002-03-08 | $12.45 | $32.05 | 86,300 | — | — |
| 2002-03-07 | $12.45 | $32.05 | 136,600 | — | — |
| 2002-03-06 | $12.46 | $32.08 | 245,300 | — | — |
| 2002-03-05 | $12.43 | $32.00 | 209,400 | — | — |
| 2002-03-04 | $12.31 | $31.69 | 146,800 | — | — |
| 2002-03-01 | $12.25 | $31.54 | 301,400 | — | — |
| 2002-02-28 | $12.20 | $31.41 | 1,934,500 | — | — |
| 2002-02-27 | $12.04 | $31.00 | 90,800 | — | — |
| 2002-02-26 | $12.26 | $31.56 | 72,600 | — | — |
| 2002-02-25 | $12.26 | $31.56 | 112,800 | — | — |
| 2002-02-22 | $12.14 | $31.25 | 48,800 | — | — |
| 2002-02-21 | $12.16 | $31.31 | 123,400 | — | — |
| 2002-02-20 | $12.80 | $32.95 | 75,300 | — | — |
| 2002-02-19 | $11.85 | $30.51 | 29,100 | — | — |
| 2002-02-15 | $12.05 | $31.02 | 49,200 | — | — |
| 2002-02-14 | $12.41 | $31.95 | 19,100 | — | — |
| 2002-02-13 | $12.48 | $32.13 | 60,500 | — | — |
| 2002-02-12 | $12.48 | $32.13 | 20,800 | — | — |
| 2002-02-11 | $12.53 | $32.26 | 19,800 | — | — |
| 2002-02-08 | $12.50 | $32.18 | 11,800 | — | — |
| 2002-02-07 | $12.40 | $31.92 | 62,300 | — | — |
| 2002-02-06 | $12.37 | $31.85 | 24,400 | — | — |
| 2002-02-05 | $12.32 | $31.72 | 34,400 | — | — |
| 2002-02-04 | $12.41 | $31.95 | 26,400 | — | — |
| 2002-02-01 | $12.65 | $32.57 | 30,500 | — | — |
| 2002-01-31 | $12.50 | $32.18 | 60,600 | — | — |
| 2002-01-30 | $12.64 | $32.54 | 12,400 | — | — |
| 2002-01-29 | $12.50 | $32.18 | 75,500 | — | — |
| 2002-01-28 | $12.50 | $32.18 | 15,300 | — | — |
| 2002-01-25 | $12.60 | $32.44 | 58,700 | — | — |
| 2002-01-24 | $12.62 | $32.49 | 17,500 | — | — |
| 2002-01-23 | $12.95 | $33.34 | 26,400 | — | — |
| 2002-01-22 | $12.85 | $33.08 | 16,100 | — | — |
| 2002-01-18 | $12.56 | $32.33 | 5,900 | — | — |
| 2002-01-17 | $12.85 | $33.08 | 48,000 | — | — |
| 2002-01-16 | $12.65 | $32.57 | 74,200 | — | — |
| 2002-01-15 | $12.65 | $32.57 | 59,200 | — | — |
| 2002-01-14 | $12.47 | $32.10 | 10,000 | — | — |
| 2002-01-11 | $12.59 | $32.41 | 12,500 | — | — |
| 2002-01-10 | $12.53 | $32.26 | 12,300 | — | — |
| 2002-01-09 | $12.32 | $31.72 | 14,200 | — | — |
| 2002-01-08 | $12.34 | $31.77 | 12,200 | — | — |
| 2002-01-07 | $12.20 | $31.41 | 15,300 | — | — |
| 2002-01-04 | $12.20 | $31.41 | 9,300 | — | — |
| 2002-01-03 | $12.25 | $31.54 | 18,500 | — | — |
| 2002-01-02 | $12.22 | $31.46 | 20,200 | — | — |