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
- 1984-06-04 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 | $13.25 | 292,200 | — | — |
| 2002-12-30 | $13.18 | $13.18 | 286,900 | — | — |
| 2002-12-27 | $13.51 | $13.51 | 138,900 | — | — |
| 2002-12-26 | $13.84 | $13.84 | 125,300 | — | — |
| 2002-12-24 | $13.82 | $13.82 | 107,500 | — | — |
| 2002-12-23 | $14.03 | $14.03 | 288,700 | — | — |
| 2002-12-20 | $14.30 | $14.30 | 256,900 | — | — |
| 2002-12-19 | $14.40 | $14.40 | 207,100 | — | — |
| 2002-12-18 | $14.39 | $14.39 | 173,800 | — | — |
| 2002-12-17 | $14.55 | $14.55 | 221,400 | — | — |
| 2002-12-16 | $14.40 | $14.40 | 149,900 | — | — |
| 2002-12-13 | $13.94 | $13.94 | 98,300 | — | — |
| 2002-12-12 | $14.45 | $14.45 | 153,600 | — | — |
| 2002-12-11 | $14.12 | $14.12 | 132,500 | — | — |
| 2002-12-10 | $13.99 | $13.99 | 214,700 | — | — |
| 2002-12-09 | $13.30 | $13.30 | 167,600 | — | — |
| 2002-12-06 | $14.30 | $14.30 | 136,900 | — | — |
| 2002-12-05 | $13.99 | $13.99 | 266,000 | — | — |
| 2002-12-04 | $14.54 | $14.54 | 248,300 | — | — |
| 2002-12-03 | $14.61 | $14.61 | 450,300 | — | — |
| 2002-12-02 | $15.26 | $15.26 | 405,400 | — | — |
| 2002-11-29 | $15.11 | $15.11 | 110,500 | — | — |
| 2002-11-27 | $15.37 | $15.37 | 1,250,000 | — | — |
| 2002-11-26 | $14.96 | $14.96 | 1,220,100 | — | — |
| 2002-11-25 | $13.84 | $13.84 | 258,600 | — | — |
| 2002-11-22 | $13.27 | $13.27 | 271,100 | — | — |
| 2002-11-21 | $13.11 | $13.11 | 255,300 | — | — |
| 2002-11-20 | $11.90 | $11.90 | 254,800 | — | — |
| 2002-11-19 | $11.24 | $11.24 | 207,100 | — | — |
| 2002-11-18 | $10.99 | $10.99 | 174,700 | — | — |
| 2002-11-15 | $11.80 | $11.80 | 162,700 | — | — |
| 2002-11-14 | $11.30 | $11.30 | 150,100 | — | — |
| 2002-11-13 | $10.53 | $10.53 | 236,100 | — | — |
| 2002-11-12 | $10.81 | $10.81 | 127,700 | — | — |
| 2002-11-11 | $10.73 | $10.73 | 99,800 | — | — |
| 2002-11-08 | $10.86 | $10.86 | 168,400 | — | — |
| 2002-11-07 | $11.20 | $11.20 | 205,600 | — | — |
| 2002-11-06 | $12.20 | $12.20 | 148,500 | — | — |
| 2002-11-05 | $11.76 | $11.76 | 202,300 | — | — |
| 2002-11-04 | $12.17 | $12.17 | 222,900 | — | — |
| 2002-11-01 | $11.12 | $11.12 | 189,200 | — | — |
| 2002-10-31 | $10.87 | $10.87 | 158,600 | — | — |
| 2002-10-30 | $10.26 | $10.26 | 167,900 | — | — |
| 2002-10-29 | $10.25 | $10.25 | 140,700 | — | — |
| 2002-10-28 | $9.81 | $9.81 | 163,100 | — | — |
| 2002-10-25 | $10.01 | $10.01 | 80,200 | — | — |
| 2002-10-24 | $9.66 | $9.66 | 116,900 | — | — |
| 2002-10-23 | $9.64 | $9.64 | 193,900 | — | — |
| 2002-10-22 | $9.20 | $9.20 | 108,100 | — | — |
| 2002-10-21 | $9.56 | $9.56 | 184,800 | — | — |
| 2002-10-18 | $9.71 | $9.71 | 100,900 | — | — |
| 2002-10-17 | $9.85 | $9.85 | 236,200 | — | — |
| 2002-10-16 | $9.02 | $9.02 | 81,300 | — | — |
| 2002-10-15 | $9.75 | $9.75 | 135,700 | — | — |
| 2002-10-14 | $9.57 | $9.57 | 104,800 | — | — |
| 2002-10-11 | $9.60 | $9.60 | 139,500 | — | — |
| 2002-10-10 | $8.95 | $8.95 | 274,900 | — | — |
| 2002-10-09 | $8.59 | $8.59 | 196,300 | — | — |
| 2002-10-08 | $9.02 | $9.02 | 188,500 | — | — |
| 2002-10-07 | $9.00 | $9.00 | 125,500 | — | — |
| 2002-10-04 | $8.85 | $8.85 | 281,600 | — | — |
| 2002-10-03 | $8.88 | $8.88 | 117,300 | — | — |
| 2002-10-02 | $9.00 | $9.00 | 256,300 | — | — |
| 2002-10-01 | $9.60 | $9.60 | 157,100 | — | — |
| 2002-09-30 | $9.16 | $9.16 | 161,800 | — | — |
| 2002-09-27 | $8.99 | $8.99 | 148,800 | — | — |
| 2002-09-26 | $9.50 | $9.50 | 109,900 | — | — |
| 2002-09-25 | $8.90 | $8.90 | 295,200 | — | — |
| 2002-09-24 | $9.29 | $9.29 | 276,200 | — | — |
| 2002-09-23 | $9.61 | $9.61 | 115,300 | — | — |
| 2002-09-20 | $10.03 | $10.03 | 245,200 | — | — |
| 2002-09-19 | $9.94 | $9.94 | 255,300 | — | — |
| 2002-09-18 | $10.00 | $10.00 | 102,800 | — | — |
| 2002-09-17 | $10.25 | $10.25 | 191,400 | — | — |
| 2002-09-16 | $10.21 | $10.21 | 165,900 | — | — |
| 2002-09-13 | $10.52 | $10.52 | 125,500 | — | — |
| 2002-09-12 | $10.50 | $10.50 | 96,600 | — | — |
| 2002-09-11 | $10.85 | $10.85 | 133,900 | — | — |
| 2002-09-10 | $10.55 | $10.55 | 203,600 | — | — |
| 2002-09-09 | $10.40 | $10.40 | 103,100 | — | — |
| 2002-09-06 | $10.24 | $10.24 | 208,500 | — | — |
| 2002-09-05 | $9.51 | $9.51 | 344,100 | — | — |
| 2002-09-04 | $10.20 | $10.20 | 301,100 | — | — |
| 2002-09-03 | $9.80 | $9.80 | 268,300 | — | — |
| 2002-08-30 | $10.30 | $10.30 | 245,200 | — | — |
| 2002-08-29 | $10.55 | $10.55 | 202,700 | — | — |
| 2002-08-28 | $10.51 | $10.51 | 445,100 | — | — |
| 2002-08-27 | $10.46 | $10.46 | 436,300 | — | — |
| 2002-08-26 | $10.95 | $10.95 | 100,700 | — | — |
| 2002-08-23 | $10.22 | $10.22 | 187,500 | — | — |
| 2002-08-22 | $10.71 | $10.71 | 132,600 | — | — |
| 2002-08-21 | $10.36 | $10.36 | 152,400 | — | — |
| 2002-08-20 | $10.50 | $10.50 | 206,400 | — | — |
| 2002-08-19 | $10.71 | $10.71 | 72,600 | — | — |
| 2002-08-16 | $10.64 | $10.64 | 150,800 | — | — |
| 2002-08-15 | $9.40 | $9.40 | 361,300 | — | — |
| 2002-08-14 | $9.30 | $9.30 | 207,900 | — | — |
| 2002-08-13 | $9.18 | $9.18 | 169,400 | — | — |
| 2002-08-12 | $9.80 | $9.80 | 75,500 | — | — |
| 2002-08-09 | $9.77 | $9.77 | 124,100 | — | — |
| 2002-08-08 | $10.00 | $10.00 | 165,800 | — | — |
| 2002-08-07 | $9.30 | $9.30 | 270,800 | — | — |
| 2002-08-06 | $9.22 | $9.22 | 204,500 | — | — |
| 2002-08-05 | $8.85 | $8.85 | 137,500 | — | — |
| 2002-08-02 | $9.04 | $9.04 | 171,000 | — | — |
| 2002-08-01 | $9.65 | $9.65 | 139,400 | — | — |
| 2002-07-31 | $9.65 | $9.65 | 191,100 | — | — |
| 2002-07-30 | $10.03 | $10.03 | 223,700 | — | — |
| 2002-07-29 | $9.85 | $9.85 | 344,600 | — | — |
| 2002-07-26 | $9.30 | $9.30 | 164,000 | — | — |
| 2002-07-25 | $9.30 | $9.30 | 226,100 | — | — |
| 2002-07-24 | $9.44 | $9.44 | 593,100 | — | — |
| 2002-07-23 | $8.89 | $8.89 | 289,100 | — | — |
| 2002-07-22 | $9.50 | $9.50 | 392,900 | — | — |
| 2002-07-19 | $9.85 | $9.85 | 312,200 | — | — |
| 2002-07-18 | $9.90 | $9.90 | 396,200 | — | — |
| 2002-07-17 | $9.99 | $9.99 | 408,000 | — | — |
| 2002-07-16 | $10.22 | $10.22 | 154,200 | — | — |
| 2002-07-15 | $10.80 | $10.80 | 248,200 | — | — |
| 2002-07-12 | $10.67 | $10.67 | 123,600 | — | — |
| 2002-07-11 | $10.47 | $10.47 | 292,400 | — | — |
| 2002-07-10 | $10.41 | $10.41 | 173,400 | — | — |
| 2002-07-09 | $10.56 | $10.56 | 334,500 | — | — |
| 2002-07-08 | $10.70 | $10.70 | 404,000 | — | — |
| 2002-07-05 | $10.86 | $10.86 | 115,200 | — | — |
| 2002-07-03 | $10.40 | $10.40 | 494,600 | — | — |
| 2002-07-02 | $10.43 | $10.43 | 1,341,400 | — | — |
| 2002-07-01 | $11.47 | $11.47 | 255,200 | — | — |
| 2002-06-28 | $11.69 | $11.69 | 607,800 | — | — |
| 2002-06-27 | $11.65 | $11.65 | 483,100 | — | — |
| 2002-06-26 | $12.05 | $12.05 | 359,600 | — | — |
| 2002-06-25 | $12.20 | $12.20 | 159,400 | — | — |
| 2002-06-24 | $12.62 | $12.62 | 339,500 | — | — |
| 2002-06-21 | $12.45 | $12.45 | 240,600 | — | — |
| 2002-06-20 | $12.64 | $12.64 | 238,100 | — | — |
| 2002-06-19 | $12.50 | $12.50 | 353,300 | — | — |
| 2002-06-18 | $12.67 | $12.67 | 251,700 | — | — |
| 2002-06-17 | $13.05 | $13.05 | 178,200 | — | — |
| 2002-06-14 | $12.58 | $12.58 | 434,700 | — | — |
| 2002-06-13 | $11.99 | $11.99 | 191,100 | — | — |
| 2002-06-12 | $12.45 | $12.45 | 448,200 | — | — |
| 2002-06-11 | $12.40 | $12.40 | 405,600 | — | — |
| 2002-06-10 | $13.25 | $13.25 | 283,800 | — | — |
| 2002-06-07 | $13.35 | $13.35 | 447,200 | — | — |
| 2002-06-06 | $13.20 | $13.20 | 366,900 | — | — |
| 2002-06-05 | $14.43 | $14.43 | 372,900 | — | — |
| 2002-06-04 | $13.97 | $13.97 | 372,700 | — | — |
| 2002-06-03 | $12.91 | $12.91 | 237,900 | — | — |
| 2002-05-31 | $13.20 | $13.20 | 348,700 | — | — |
| 2002-05-30 | $13.44 | $13.44 | 270,200 | — | — |
| 2002-05-29 | $12.83 | $12.83 | 221,600 | — | — |
| 2002-05-28 | $13.05 | $13.05 | 208,700 | — | — |
| 2002-05-24 | $13.27 | $13.27 | 226,900 | — | — |
| 2002-05-23 | $13.48 | $13.48 | 292,300 | — | — |
| 2002-05-22 | $12.62 | $12.62 | 950,000 | — | — |
| 2002-05-21 | $13.00 | $13.00 | 610,700 | — | — |
| 2002-05-20 | $14.00 | $14.00 | 125,000 | — | — |
| 2002-05-17 | $14.17 | $14.17 | 97,700 | — | — |
| 2002-05-16 | $14.02 | $14.02 | 143,800 | — | — |
| 2002-05-15 | $14.35 | $14.35 | 139,000 | — | — |
| 2002-05-14 | $14.32 | $14.32 | 197,800 | — | — |
| 2002-05-13 | $13.50 | $13.50 | 112,300 | — | — |
| 2002-05-10 | $13.40 | $13.40 | 300,900 | — | — |
| 2002-05-09 | $13.47 | $13.47 | 225,100 | — | — |
| 2002-05-08 | $13.93 | $13.93 | 327,000 | — | — |
| 2002-05-07 | $13.72 | $13.72 | 163,500 | — | — |
| 2002-05-06 | $14.04 | $14.04 | 127,400 | — | — |
| 2002-05-03 | $14.50 | $14.50 | 180,900 | — | — |
| 2002-05-02 | $14.77 | $14.77 | 242,500 | — | — |
| 2002-05-01 | $15.05 | $15.05 | 279,200 | — | — |
| 2002-04-30 | $15.13 | $15.13 | 289,100 | — | — |
| 2002-04-29 | $15.27 | $15.27 | 157,400 | — | — |
| 2002-04-26 | $15.45 | $15.45 | 249,900 | — | — |
| 2002-04-25 | $15.80 | $15.80 | 252,200 | — | — |
| 2002-04-24 | $15.17 | $15.17 | 261,200 | — | — |
| 2002-04-23 | $15.19 | $15.19 | 216,800 | — | — |
| 2002-04-22 | $15.41 | $15.41 | 142,600 | — | — |
| 2002-04-19 | $15.23 | $15.23 | 88,900 | — | — |
| 2002-04-18 | $15.01 | $15.01 | 187,900 | — | — |
| 2002-04-17 | $15.56 | $15.56 | 199,300 | — | — |
| 2002-04-16 | $15.21 | $15.21 | 282,400 | — | — |
| 2002-04-15 | $14.30 | $14.30 | 272,700 | — | — |
| 2002-04-12 | $14.50 | $14.50 | 340,700 | — | — |
| 2002-04-11 | $14.41 | $14.41 | 87,000 | — | — |
| 2002-04-10 | $14.55 | $14.55 | 141,100 | — | — |
| 2002-04-09 | $14.51 | $14.51 | 132,900 | — | — |
| 2002-04-08 | $14.66 | $14.66 | 116,100 | — | — |
| 2002-04-05 | $14.73 | $14.73 | 159,000 | — | — |
| 2002-04-04 | $14.78 | $14.78 | 109,200 | — | — |
| 2002-04-03 | $14.72 | $14.72 | 78,400 | — | — |
| 2002-04-02 | $14.55 | $14.55 | 145,400 | — | — |
| 2002-04-01 | $14.91 | $14.91 | 157,500 | — | — |
| 2002-03-28 | $14.95 | $14.95 | 183,500 | — | — |
| 2002-03-27 | $14.91 | $14.91 | 119,000 | — | — |
| 2002-03-26 | $15.08 | $15.08 | 147,600 | — | — |
| 2002-03-25 | $14.89 | $14.89 | 164,600 | — | — |
| 2002-03-22 | $15.00 | $15.00 | 108,100 | — | — |
| 2002-03-21 | $15.32 | $15.32 | 129,900 | — | — |
| 2002-03-20 | $15.19 | $15.19 | 353,600 | — | — |
| 2002-03-19 | $15.05 | $15.05 | 118,800 | — | — |
| 2002-03-18 | $15.12 | $15.12 | 302,000 | — | — |
| 2002-03-15 | $14.61 | $14.61 | 179,300 | — | — |
| 2002-03-14 | $14.77 | $14.77 | 209,200 | — | — |
| 2002-03-13 | $14.61 | $14.61 | 215,000 | — | — |
| 2002-03-12 | $14.80 | $14.80 | 174,900 | — | — |
| 2002-03-11 | $15.20 | $15.20 | 140,300 | — | — |
| 2002-03-08 | $15.29 | $15.29 | 328,900 | — | — |
| 2002-03-07 | $14.97 | $14.97 | 415,200 | — | — |
| 2002-03-06 | $15.20 | $15.20 | 358,900 | — | — |
| 2002-03-05 | $15.30 | $15.30 | 432,100 | — | — |
| 2002-03-04 | $15.75 | $15.75 | 258,500 | — | — |
| 2002-03-01 | $15.45 | $15.45 | 168,700 | — | — |
| 2002-02-28 | $15.15 | $15.15 | 272,500 | — | — |
| 2002-02-27 | $15.28 | $15.28 | 149,300 | — | — |
| 2002-02-26 | $15.31 | $15.31 | 160,000 | — | — |
| 2002-02-25 | $15.88 | $15.88 | 111,100 | — | — |
| 2002-02-22 | $15.97 | $15.97 | 193,200 | — | — |
| 2002-02-21 | $15.90 | $15.90 | 614,200 | — | — |
| 2002-02-20 | $15.22 | $15.22 | 311,100 | — | — |
| 2002-02-19 | $15.70 | $15.70 | 170,300 | — | — |
| 2002-02-15 | $15.82 | $15.82 | 118,900 | — | — |
| 2002-02-14 | $16.07 | $16.07 | 149,000 | — | — |
| 2002-02-13 | $15.78 | $15.78 | 141,000 | — | — |
| 2002-02-12 | $15.82 | $15.82 | 146,100 | — | — |
| 2002-02-11 | $15.66 | $15.66 | 130,100 | — | — |
| 2002-02-08 | $15.70 | $15.70 | 129,700 | — | — |
| 2002-02-07 | $15.41 | $15.41 | 106,000 | — | — |
| 2002-02-06 | $15.29 | $15.29 | 195,700 | — | — |
| 2002-02-05 | $16.00 | $16.00 | 194,400 | — | — |
| 2002-02-04 | $16.10 | $16.10 | 257,800 | — | — |
| 2002-02-01 | $16.29 | $16.29 | 147,700 | — | — |
| 2002-01-31 | $16.12 | $16.12 | 222,900 | — | — |
| 2002-01-30 | $16.24 | $16.24 | 327,200 | — | — |
| 2002-01-29 | $15.84 | $15.84 | 379,800 | — | — |
| 2002-01-28 | $16.02 | $16.02 | 120,100 | — | — |
| 2002-01-25 | $15.67 | $15.67 | 104,000 | — | — |
| 2002-01-24 | $15.76 | $15.76 | 145,300 | — | — |
| 2002-01-23 | $15.55 | $15.55 | 175,200 | — | — |
| 2002-01-22 | $15.02 | $15.02 | 153,700 | — | — |
| 2002-01-18 | $15.35 | $15.35 | 213,000 | — | — |
| 2002-01-17 | $15.50 | $15.50 | 252,000 | — | — |
| 2002-01-16 | $15.57 | $15.57 | 135,700 | — | — |
| 2002-01-15 | $16.09 | $16.09 | 278,500 | — | — |
| 2002-01-14 | $15.97 | $15.97 | 148,900 | — | — |
| 2002-01-11 | $16.39 | $16.39 | 219,300 | — | — |
| 2002-01-10 | $16.80 | $16.80 | 313,000 | — | — |
| 2002-01-09 | $17.43 | $17.43 | 337,900 | — | — |
| 2002-01-08 | $17.30 | $17.30 | 271,500 | — | — |
| 2002-01-07 | $17.44 | $17.44 | 755,700 | — | — |
| 2002-01-04 | $17.30 | $17.30 | 402,200 | — | — |
| 2002-01-03 | $16.85 | $16.85 | 264,300 | — | — |
| 2002-01-02 | $17.75 | $17.75 | 206,500 | — | — |