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
- 1996-02-28 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 | $11.90 | $13.39 | 49,200 | — | — |
| 2002-12-30 | $11.96 | $13.45 | 21,600 | — | — |
| 2002-12-27 | $12.14 | $13.66 | 23,800 | — | — |
| 2002-12-26 | $12.40 | $13.95 | 11,600 | — | — |
| 2002-12-24 | $12.54 | $14.11 | 4,200 | — | — |
| 2002-12-23 | $12.55 | $14.12 | 26,000 | — | — |
| 2002-12-20 | $12.25 | $13.79 | 33,400 | — | — |
| 2002-12-19 | $12.13 | $13.65 | 63,200 | — | — |
| 2002-12-18 | $12.05 | $13.56 | 23,600 | — | — |
| 2002-12-17 | $12.53 | $14.02 | 10,200 | — | — |
| 2002-12-16 | $12.76 | $14.28 | 13,000 | — | — |
| 2002-12-13 | $12.75 | $14.27 | 14,600 | — | — |
| 2002-12-12 | $12.83 | $14.35 | 11,000 | — | — |
| 2002-12-11 | $12.74 | $14.25 | 8,000 | — | — |
| 2002-12-10 | $12.60 | $14.10 | 11,200 | — | — |
| 2002-12-09 | $12.20 | $13.65 | 19,800 | — | — |
| 2002-12-06 | $12.48 | $13.96 | 8,600 | — | — |
| 2002-12-05 | $12.40 | $13.88 | 14,600 | — | — |
| 2002-12-04 | $12.59 | $14.08 | 30,000 | — | — |
| 2002-12-03 | $12.70 | $14.21 | 8,800 | — | — |
| 2002-12-02 | $13.05 | $14.61 | 22,200 | — | — |
| 2002-11-29 | $12.85 | $14.38 | 7,800 | — | — |
| 2002-11-27 | $12.93 | $14.47 | 23,600 | — | — |
| 2002-11-26 | $12.36 | $13.83 | 9,400 | — | — |
| 2002-11-25 | $12.46 | $13.94 | 16,600 | — | — |
| 2002-11-22 | $12.62 | $14.12 | 3,200 | — | — |
| 2002-11-21 | $12.65 | $14.16 | 27,600 | — | — |
| 2002-11-20 | $12.78 | $14.30 | 39,000 | — | — |
| 2002-11-19 | $12.48 | $13.96 | 37,000 | — | — |
| 2002-11-18 | $12.23 | $13.68 | 30,200 | — | — |
| 2002-11-15 | $12.59 | $14.09 | 22,400 | — | — |
| 2002-11-14 | $12.80 | $14.33 | 22,600 | — | — |
| 2002-11-13 | $12.65 | $14.16 | 8,200 | — | — |
| 2002-11-12 | $12.63 | $14.13 | 13,000 | — | — |
| 2002-11-11 | $12.63 | $14.13 | 20,600 | — | — |
| 2002-11-08 | $12.87 | $14.40 | 21,800 | — | — |
| 2002-11-07 | $12.93 | $14.47 | 22,400 | — | — |
| 2002-11-06 | $13.44 | $15.04 | 47,800 | — | — |
| 2002-11-05 | $13.31 | $14.90 | 12,400 | — | — |
| 2002-11-04 | $13.43 | $15.02 | 28,400 | — | — |
| 2002-11-01 | $13.15 | $14.72 | 44,600 | — | — |
| 2002-10-31 | $12.70 | $14.21 | 16,400 | — | — |
| 2002-10-30 | $12.71 | $14.22 | 18,200 | — | — |
| 2002-10-29 | $12.63 | $14.14 | 18,800 | — | — |
| 2002-10-28 | $12.41 | $13.89 | 9,000 | — | — |
| 2002-10-25 | $12.42 | $13.90 | 14,600 | — | — |
| 2002-10-24 | $12.18 | $13.63 | 15,000 | — | — |
| 2002-10-23 | $12.10 | $13.54 | 13,400 | — | — |
| 2002-10-22 | $11.93 | $13.35 | 11,200 | — | — |
| 2002-10-21 | $11.93 | $13.35 | 8,600 | — | — |
| 2002-10-18 | $11.92 | $13.34 | 17,000 | — | — |
| 2002-10-17 | $11.88 | $13.29 | 29,600 | — | — |
| 2002-10-16 | $11.75 | $13.14 | 34,600 | — | — |
| 2002-10-15 | $11.80 | $13.21 | 57,600 | — | — |
| 2002-10-14 | $11.99 | $13.42 | 25,200 | — | — |
| 2002-10-11 | $11.92 | $13.33 | 41,600 | — | — |
| 2002-10-10 | $11.60 | $12.98 | 21,000 | — | — |
| 2002-10-09 | $11.80 | $13.21 | 48,000 | — | — |
| 2002-10-08 | $12.30 | $13.76 | 28,800 | — | — |
| 2002-10-07 | $12.60 | $14.10 | 17,400 | — | — |
| 2002-10-04 | $12.41 | $13.89 | 12,800 | — | — |
| 2002-10-03 | $12.55 | $14.04 | 4,000 | — | — |
| 2002-10-02 | $12.54 | $14.03 | 14,400 | — | — |
| 2002-10-01 | $12.51 | $14.00 | 71,000 | — | — |
| 2002-09-30 | $12.25 | $13.71 | 61,000 | — | — |
| 2002-09-27 | $13.23 | $14.80 | 21,600 | — | — |
| 2002-09-26 | $13.23 | $14.80 | 21,800 | — | — |
| 2002-09-25 | $12.96 | $14.50 | 48,200 | — | — |
| 2002-09-24 | $12.59 | $14.09 | 28,800 | — | — |
| 2002-09-23 | $12.88 | $14.41 | 16,400 | — | — |
| 2002-09-20 | $13.10 | $14.66 | 114,600 | — | — |
| 2002-09-19 | $13.83 | $15.48 | 42,200 | — | — |
| 2002-09-18 | $13.72 | $15.36 | 34,200 | — | — |
| 2002-09-17 | $13.45 | $14.97 | 43,200 | — | — |
| 2002-09-16 | $13.64 | $15.18 | 45,400 | — | — |
| 2002-09-13 | $13.83 | $15.39 | 26,400 | — | — |
| 2002-09-12 | $13.72 | $15.28 | 28,000 | — | — |
| 2002-09-11 | $13.92 | $15.49 | 4,800 | — | — |
| 2002-09-10 | $13.85 | $15.42 | 31,000 | — | — |
| 2002-09-09 | $13.88 | $15.45 | 31,000 | — | — |
| 2002-09-06 | $13.15 | $14.63 | 21,400 | — | — |
| 2002-09-05 | $12.75 | $14.20 | 37,000 | — | — |
| 2002-09-04 | $13.10 | $14.58 | 75,600 | — | — |
| 2002-09-03 | $13.01 | $14.48 | 22,200 | — | — |
| 2002-08-30 | $13.04 | $14.52 | 21,400 | — | — |
| 2002-08-29 | $13.15 | $14.64 | 37,600 | — | — |
| 2002-08-28 | $12.96 | $14.43 | 35,000 | — | — |
| 2002-08-27 | $13.13 | $14.61 | 60,800 | — | — |
| 2002-08-26 | $13.79 | $15.35 | 38,400 | — | — |
| 2002-08-23 | $12.58 | $14.01 | 23,200 | — | — |
| 2002-08-22 | $13.11 | $14.60 | 28,800 | — | — |
| 2002-08-21 | $12.16 | $13.53 | 43,400 | — | — |
| 2002-08-20 | $12.26 | $13.64 | 40,800 | — | — |
| 2002-08-19 | $13.00 | $14.47 | 21,200 | — | — |
| 2002-08-16 | $13.10 | $14.58 | 11,800 | — | — |
| 2002-08-15 | $13.00 | $14.47 | 78,200 | — | — |
| 2002-08-14 | $12.80 | $14.25 | 31,400 | — | — |
| 2002-08-13 | $12.08 | $13.45 | 51,400 | — | — |
| 2002-08-12 | $12.80 | $14.25 | 53,800 | — | — |
| 2002-08-09 | $12.45 | $13.86 | 32,000 | — | — |
| 2002-08-08 | $12.60 | $14.03 | 84,800 | — | — |
| 2002-08-07 | $12.36 | $13.76 | 25,200 | — | — |
| 2002-08-06 | $12.40 | $13.81 | 38,800 | — | — |
| 2002-08-05 | $12.62 | $14.05 | 9,200 | — | — |
| 2002-08-02 | $12.10 | $13.47 | 31,800 | — | — |
| 2002-08-01 | $12.15 | $13.52 | 54,200 | — | — |
| 2002-07-31 | $12.52 | $13.93 | 86,600 | — | — |
| 2002-07-30 | $12.50 | $13.92 | 42,800 | — | — |
| 2002-07-29 | $12.80 | $14.25 | 25,200 | — | — |
| 2002-07-26 | $12.72 | $14.16 | 39,000 | — | — |
| 2002-07-25 | $13.02 | $14.49 | 20,400 | — | — |
| 2002-07-24 | $13.13 | $14.61 | 45,000 | — | — |
| 2002-07-23 | $12.78 | $14.22 | 43,200 | — | — |
| 2002-07-22 | $12.78 | $14.22 | 54,000 | — | — |
| 2002-07-19 | $12.83 | $14.28 | 46,000 | — | — |
| 2002-07-18 | $13.39 | $14.90 | 37,000 | — | — |
| 2002-07-17 | $14.08 | $15.67 | 20,400 | — | — |
| 2002-07-16 | $14.73 | $16.39 | 22,800 | — | — |
| 2002-07-15 | $15.51 | $17.26 | 27,400 | — | — |
| 2002-07-12 | $16.05 | $17.87 | 24,200 | — | — |
| 2002-07-11 | $16.44 | $18.30 | 59,600 | — | — |
| 2002-07-10 | $17.31 | $19.27 | 74,800 | — | — |
| 2002-07-09 | $16.57 | $18.45 | 34,000 | — | — |
| 2002-07-08 | $16.29 | $18.13 | 31,600 | — | — |
| 2002-07-05 | $16.38 | $18.23 | 11,600 | — | — |
| 2002-07-03 | $16.38 | $18.23 | 20,400 | — | — |
| 2002-07-02 | $16.08 | $17.90 | 23,400 | — | — |
| 2002-07-01 | $16.58 | $18.45 | 60,600 | — | — |
| 2002-06-28 | $16.68 | $18.57 | 164,000 | — | — |
| 2002-06-27 | $15.65 | $17.42 | 47,600 | — | — |
| 2002-06-26 | $15.41 | $17.16 | 62,000 | — | — |
| 2002-06-25 | $15.21 | $16.93 | 47,800 | — | — |
| 2002-06-24 | $15.25 | $16.98 | 73,600 | — | — |
| 2002-06-21 | $15.23 | $16.95 | 80,200 | — | — |
| 2002-06-20 | $15.20 | $16.92 | 65,800 | — | — |
| 2002-06-19 | $15.10 | $16.81 | 162,400 | — | — |
| 2002-06-18 | $16.03 | $17.84 | 46,000 | — | — |
| 2002-06-17 | $15.75 | $17.54 | 19,400 | — | — |
| 2002-06-14 | $15.75 | $17.54 | 59,600 | — | — |
| 2002-06-13 | $14.50 | $16.07 | 66,000 | — | — |
| 2002-06-12 | $13.89 | $15.38 | 38,600 | — | — |
| 2002-06-11 | $13.43 | $14.87 | 50,000 | — | — |
| 2002-06-10 | $13.24 | $14.66 | 68,400 | — | — |
| 2002-06-07 | $14.78 | $16.38 | 89,400 | — | — |
| 2002-06-06 | $15.65 | $17.33 | 99,800 | — | — |
| 2002-06-05 | $14.91 | $16.51 | 32,400 | — | — |
| 2002-06-04 | $15.49 | $17.16 | 20,200 | — | — |
| 2002-06-03 | $15.82 | $17.52 | 44,800 | — | — |
| 2002-05-31 | $16.97 | $18.80 | 53,200 | — | — |
| 2002-05-30 | $17.15 | $19.00 | 27,800 | — | — |
| 2002-05-29 | $17.01 | $18.85 | 38,400 | — | — |
| 2002-05-28 | $17.06 | $18.90 | 160,000 | — | — |
| 2002-05-24 | $16.83 | $18.64 | 39,600 | — | — |
| 2002-05-23 | $17.31 | $19.17 | 53,600 | — | — |
| 2002-05-22 | $17.48 | $19.37 | 179,600 | — | — |
| 2002-05-21 | $17.38 | $19.25 | 14,400 | — | — |
| 2002-05-20 | $17.38 | $19.25 | 117,200 | — | — |
| 2002-05-17 | $17.84 | $19.77 | 60,200 | — | — |
| 2002-05-16 | $18.10 | $20.05 | 26,800 | — | — |
| 2002-05-15 | $18.70 | $20.72 | 82,000 | — | — |
| 2002-05-14 | $17.87 | $19.79 | 69,400 | — | — |
| 2002-05-13 | $17.43 | $19.31 | 15,200 | — | — |
| 2002-05-10 | $17.50 | $19.39 | 36,000 | — | — |
| 2002-05-09 | $18.45 | $20.44 | 103,000 | — | — |
| 2002-05-08 | $18.02 | $19.97 | 31,800 | — | — |
| 2002-05-07 | $17.14 | $18.99 | 10,200 | — | — |
| 2002-05-06 | $17.06 | $18.90 | 9,200 | — | — |
| 2002-05-03 | $17.73 | $19.64 | 15,400 | — | — |
| 2002-05-02 | $17.63 | $19.53 | 32,600 | — | — |
| 2002-05-01 | $17.63 | $19.53 | 41,200 | — | — |
| 2002-04-30 | $17.76 | $19.68 | 47,800 | — | — |
| 2002-04-29 | $16.80 | $18.61 | 21,600 | — | — |
| 2002-04-26 | $16.99 | $18.82 | 11,000 | — | — |
| 2002-04-25 | $17.25 | $19.11 | 11,400 | — | — |
| 2002-04-24 | $16.98 | $18.81 | 15,400 | — | — |
| 2002-04-23 | $17.34 | $19.22 | 84,400 | — | — |
| 2002-04-22 | $17.44 | $19.32 | 17,000 | — | — |
| 2002-04-19 | $17.74 | $19.66 | 19,200 | — | — |
| 2002-04-18 | $18.00 | $19.94 | 17,200 | — | — |
| 2002-04-17 | $17.79 | $19.71 | 12,400 | — | — |
| 2002-04-16 | $17.75 | $19.67 | 45,000 | — | — |
| 2002-04-15 | $17.33 | $19.21 | 47,800 | — | — |
| 2002-04-12 | $17.53 | $19.42 | 71,600 | — | — |
| 2002-04-11 | $17.45 | $19.33 | 73,800 | — | — |
| 2002-04-10 | $17.25 | $19.11 | 65,000 | — | — |
| 2002-04-09 | $16.95 | $18.78 | 5,600 | — | — |
| 2002-04-08 | $17.23 | $19.08 | 8,800 | — | — |
| 2002-04-05 | $16.53 | $18.31 | 28,800 | — | — |
| 2002-04-04 | $17.25 | $19.11 | 7,800 | — | — |
| 2002-04-03 | $16.75 | $18.56 | 7,200 | — | — |
| 2002-04-02 | $17.03 | $18.86 | 9,000 | — | — |
| 2002-04-01 | $17.53 | $19.42 | 16,000 | — | — |
| 2002-03-28 | $17.85 | $19.78 | 29,200 | — | — |
| 2002-03-27 | $17.55 | $19.44 | 16,000 | — | — |
| 2002-03-26 | $17.62 | $19.52 | 14,400 | — | — |
| 2002-03-25 | $17.69 | $19.60 | 65,200 | — | — |
| 2002-03-22 | $17.91 | $19.84 | 83,600 | — | — |
| 2002-03-21 | $17.83 | $19.76 | 37,200 | — | — |
| 2002-03-20 | $17.78 | $19.69 | 15,000 | — | — |
| 2002-03-19 | $18.01 | $19.96 | 25,400 | — | — |
| 2002-03-18 | $18.03 | $19.97 | 61,600 | — | — |
| 2002-03-15 | $18.00 | $19.94 | 41,200 | — | — |
| 2002-03-14 | $18.32 | $20.30 | 82,000 | — | — |
| 2002-03-13 | $18.29 | $20.19 | 27,600 | — | — |
| 2002-03-12 | $18.38 | $20.28 | 17,400 | — | — |
| 2002-03-11 | $18.45 | $20.36 | 55,400 | — | — |
| 2002-03-08 | $18.60 | $20.53 | 16,200 | — | — |
| 2002-03-07 | $18.62 | $20.55 | 24,600 | — | — |
| 2002-03-06 | $18.63 | $20.56 | 54,400 | — | — |
| 2002-03-05 | $17.92 | $19.77 | 19,000 | — | — |
| 2002-03-04 | $17.75 | $19.59 | 53,200 | — | — |
| 2002-03-01 | $17.25 | $19.04 | 64,800 | — | — |
| 2002-02-28 | $16.63 | $18.35 | 121,000 | — | — |
| 2002-02-27 | $16.67 | $18.40 | 8,400 | — | — |
| 2002-02-26 | $16.75 | $18.49 | 86,400 | — | — |
| 2002-02-25 | $16.73 | $18.46 | 12,400 | — | — |
| 2002-02-22 | $16.98 | $18.74 | 21,600 | — | — |
| 2002-02-21 | $16.31 | $18.00 | 33,800 | — | — |
| 2002-02-20 | $16.88 | $18.63 | 30,400 | — | — |
| 2002-02-19 | $16.00 | $17.66 | 20,200 | — | — |
| 2002-02-15 | $16.28 | $17.96 | 30,200 | — | — |
| 2002-02-14 | $16.00 | $17.66 | 11,800 | — | — |
| 2002-02-13 | $16.67 | $18.40 | 24,600 | — | — |
| 2002-02-12 | $16.52 | $18.23 | 11,400 | — | — |
| 2002-02-11 | $16.48 | $18.18 | 19,400 | — | — |
| 2002-02-08 | $16.05 | $17.71 | 15,600 | — | — |
| 2002-02-07 | $15.15 | $16.72 | 17,200 | — | — |
| 2002-02-06 | $15.13 | $16.69 | 26,600 | — | — |
| 2002-02-05 | $15.97 | $17.63 | 112,000 | — | — |
| 2002-02-04 | $16.01 | $17.67 | 24,000 | — | — |
| 2002-02-01 | $16.25 | $17.94 | 22,800 | — | — |
| 2002-01-31 | $16.53 | $18.24 | 10,000 | — | — |
| 2002-01-30 | $16.88 | $18.63 | 12,800 | — | — |
| 2002-01-29 | $16.38 | $18.07 | 10,600 | — | — |
| 2002-01-28 | $17.21 | $18.99 | 19,000 | — | — |
| 2002-01-25 | $16.58 | $18.29 | 5,400 | — | — |
| 2002-01-24 | $16.80 | $18.54 | 18,400 | — | — |
| 2002-01-23 | $16.83 | $18.57 | 6,600 | — | — |
| 2002-01-22 | $16.75 | $18.49 | 20,000 | — | — |
| 2002-01-18 | $17.00 | $18.77 | 49,600 | — | — |
| 2002-01-17 | $17.09 | $18.87 | 20,600 | — | — |
| 2002-01-16 | $16.61 | $18.33 | 21,000 | — | — |
| 2002-01-15 | $16.70 | $18.43 | 6,200 | — | — |
| 2002-01-14 | $16.45 | $18.16 | 53,800 | — | — |
| 2002-01-11 | $16.50 | $18.21 | 21,000 | — | — |
| 2002-01-10 | $16.41 | $18.11 | 29,400 | — | — |
| 2002-01-09 | $16.42 | $18.12 | 74,800 | — | — |
| 2002-01-08 | $17.87 | $19.72 | 28,600 | — | — |
| 2002-01-07 | $16.67 | $18.40 | 21,000 | — | — |
| 2002-01-04 | $16.85 | $18.60 | 9,200 | — | — |
| 2002-01-03 | $16.95 | $18.71 | 16,000 | — | — |
| 2002-01-02 | $16.63 | $18.35 | 70,200 | — | — |