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
- 1993-02-19 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 | $14.31 | $25.16 | 16,600 | — | — |
| 2002-12-30 | $14.28 | $25.11 | 37,100 | — | — |
| 2002-12-27 | $14.14 | $24.86 | 21,700 | — | — |
| 2002-12-26 | $14.00 | $24.62 | 5,600 | — | — |
| 2002-12-24 | $14.03 | $24.67 | 18,800 | — | — |
| 2002-12-23 | $14.05 | $24.70 | 32,700 | — | — |
| 2002-12-20 | $14.11 | $24.81 | 69,900 | — | — |
| 2002-12-19 | $14.07 | $24.74 | 23,600 | — | — |
| 2002-12-18 | $13.99 | $24.60 | 30,000 | — | — |
| 2002-12-17 | $14.05 | $24.70 | 16,200 | — | — |
| 2002-12-16 | $14.02 | $24.65 | 34,500 | — | — |
| 2002-12-13 | $13.96 | $24.55 | 14,300 | — | — |
| 2002-12-12 | $13.93 | $24.49 | 29,000 | — | — |
| 2002-12-11 | $13.92 | $24.48 | 27,900 | — | — |
| 2002-12-10 | $14.01 | $24.63 | 37,300 | — | — |
| 2002-12-09 | $14.02 | $24.65 | 26,200 | — | — |
| 2002-12-06 | $13.98 | $24.58 | 43,400 | — | — |
| 2002-12-05 | $13.93 | $24.49 | 21,000 | — | — |
| 2002-12-04 | $13.91 | $24.46 | 20,400 | — | — |
| 2002-12-03 | $13.92 | $24.34 | 19,100 | — | — |
| 2002-12-02 | $13.88 | $24.27 | 62,800 | — | — |
| 2002-11-29 | $13.85 | $24.22 | 15,900 | — | — |
| 2002-11-27 | $13.80 | $24.13 | 24,100 | — | — |
| 2002-11-26 | $13.82 | $24.17 | 19,300 | — | — |
| 2002-11-25 | $13.76 | $24.06 | 99,700 | — | — |
| 2002-11-22 | $13.77 | $24.08 | 67,600 | — | — |
| 2002-11-21 | $13.79 | $24.12 | 52,600 | — | — |
| 2002-11-20 | $13.85 | $24.22 | 22,400 | — | — |
| 2002-11-19 | $13.90 | $24.31 | 44,600 | — | — |
| 2002-11-18 | $13.95 | $24.40 | 31,400 | — | — |
| 2002-11-15 | $14.05 | $24.57 | 16,900 | — | — |
| 2002-11-14 | $14.09 | $24.64 | 22,800 | — | — |
| 2002-11-13 | $14.35 | $25.10 | 12,900 | — | — |
| 2002-11-12 | $14.35 | $25.10 | 16,000 | — | — |
| 2002-11-11 | $14.35 | $25.10 | 9,100 | — | — |
| 2002-11-08 | $14.36 | $25.11 | 23,600 | — | — |
| 2002-11-07 | $14.34 | $25.08 | 35,800 | — | — |
| 2002-11-06 | $14.13 | $24.71 | 24,900 | — | — |
| 2002-11-05 | $14.15 | $24.62 | 31,000 | — | — |
| 2002-11-04 | $14.01 | $24.37 | 45,800 | — | — |
| 2002-11-01 | $14.15 | $24.62 | 33,000 | — | — |
| 2002-10-31 | $14.05 | $24.44 | 14,500 | — | — |
| 2002-10-30 | $14.07 | $24.48 | 24,800 | — | — |
| 2002-10-29 | $14.04 | $24.42 | 33,900 | — | — |
| 2002-10-28 | $13.91 | $24.20 | 11,200 | — | — |
| 2002-10-25 | $13.82 | $24.04 | 15,000 | — | — |
| 2002-10-24 | $13.83 | $24.06 | 36,200 | — | — |
| 2002-10-23 | $13.77 | $23.95 | 26,600 | — | — |
| 2002-10-22 | $13.68 | $23.80 | 76,100 | — | — |
| 2002-10-21 | $13.78 | $23.97 | 48,700 | — | — |
| 2002-10-18 | $14.00 | $24.35 | 51,000 | — | — |
| 2002-10-17 | $14.29 | $24.86 | 47,300 | — | — |
| 2002-10-16 | $14.56 | $25.33 | 27,100 | — | — |
| 2002-10-15 | $14.52 | $25.26 | 26,100 | — | — |
| 2002-10-14 | $14.47 | $25.17 | 23,800 | — | — |
| 2002-10-11 | $14.54 | $25.29 | 28,200 | — | — |
| 2002-10-10 | $14.58 | $25.36 | 8,200 | — | — |
| 2002-10-09 | $14.62 | $25.43 | 39,500 | — | — |
| 2002-10-08 | $14.61 | $25.42 | 29,800 | — | — |
| 2002-10-07 | $14.62 | $25.43 | 23,100 | — | — |
| 2002-10-04 | $14.65 | $25.48 | 19,200 | — | — |
| 2002-10-03 | $14.62 | $25.43 | 35,600 | — | — |
| 2002-10-02 | $14.72 | $25.61 | 55,700 | — | — |
| 2002-10-01 | $14.65 | $25.35 | 38,700 | — | — |
| 2002-09-30 | $14.73 | $25.49 | 28,200 | — | — |
| 2002-09-27 | $14.70 | $25.44 | 13,300 | — | — |
| 2002-09-26 | $14.60 | $25.27 | 37,400 | — | — |
| 2002-09-25 | $14.55 | $25.18 | 46,500 | — | — |
| 2002-09-24 | $14.55 | $25.18 | 26,600 | — | — |
| 2002-09-23 | $14.47 | $25.04 | 36,100 | — | — |
| 2002-09-20 | $14.47 | $25.04 | 43,500 | — | — |
| 2002-09-19 | $14.47 | $25.04 | 86,000 | — | — |
| 2002-09-18 | $14.45 | $25.01 | 28,000 | — | — |
| 2002-09-17 | $14.50 | $25.09 | 29,600 | — | — |
| 2002-09-16 | $14.38 | $24.89 | 26,700 | — | — |
| 2002-09-13 | $14.41 | $24.94 | 15,300 | — | — |
| 2002-09-12 | $14.46 | $25.03 | 12,300 | — | — |
| 2002-09-11 | $14.40 | $24.92 | 11,000 | — | — |
| 2002-09-10 | $14.38 | $24.89 | 23,500 | — | — |
| 2002-09-09 | $14.39 | $24.90 | 24,100 | — | — |
| 2002-09-06 | $14.43 | $24.97 | 9,500 | — | — |
| 2002-09-05 | $14.44 | $24.99 | 26,500 | — | — |
| 2002-09-04 | $14.50 | $25.09 | 32,700 | — | — |
| 2002-09-03 | $14.38 | $24.77 | 14,600 | — | — |
| 2002-08-30 | $14.38 | $24.77 | 24,300 | — | — |
| 2002-08-29 | $14.38 | $24.77 | 9,400 | — | — |
| 2002-08-28 | $14.37 | $24.75 | 10,900 | — | — |
| 2002-08-27 | $14.43 | $24.86 | 24,700 | — | — |
| 2002-08-26 | $14.37 | $24.75 | 25,600 | — | — |
| 2002-08-23 | $14.35 | $24.72 | 10,100 | — | — |
| 2002-08-22 | $14.35 | $24.72 | 33,500 | — | — |
| 2002-08-21 | $14.38 | $24.77 | 11,800 | — | — |
| 2002-08-20 | $14.35 | $24.72 | 48,100 | — | — |
| 2002-08-19 | $14.38 | $24.77 | 21,200 | — | — |
| 2002-08-16 | $14.34 | $24.70 | 27,200 | — | — |
| 2002-08-15 | $14.35 | $24.72 | 4,800 | — | — |
| 2002-08-14 | $14.28 | $24.60 | 29,800 | — | — |
| 2002-08-13 | $14.40 | $24.80 | 17,600 | — | — |
| 2002-08-12 | $14.28 | $24.60 | 23,700 | — | — |
| 2002-08-09 | $14.42 | $24.84 | 26,100 | — | — |
| 2002-08-08 | $14.25 | $24.55 | 105,300 | — | — |
| 2002-08-07 | $14.23 | $24.51 | 41,000 | — | — |
| 2002-08-06 | $14.30 | $24.51 | 27,900 | — | — |
| 2002-08-05 | $14.31 | $24.53 | 12,800 | — | — |
| 2002-08-02 | $14.15 | $24.26 | 30,200 | — | — |
| 2002-08-01 | $14.19 | $24.33 | 6,100 | — | — |
| 2002-07-31 | $14.17 | $24.29 | 15,800 | — | — |
| 2002-07-30 | $14.10 | $24.17 | 25,900 | — | — |
| 2002-07-29 | $14.15 | $24.26 | 21,600 | — | — |
| 2002-07-26 | $14.11 | $24.19 | 8,500 | — | — |
| 2002-07-25 | $14.21 | $24.36 | 14,900 | — | — |
| 2002-07-24 | $14.33 | $24.57 | 34,100 | — | — |
| 2002-07-23 | $14.38 | $24.65 | 7,300 | — | — |
| 2002-07-22 | $14.36 | $24.62 | 21,200 | — | — |
| 2002-07-19 | $14.36 | $24.62 | 19,900 | — | — |
| 2002-07-18 | $14.48 | $24.82 | 12,400 | — | — |
| 2002-07-17 | $14.38 | $24.65 | 28,400 | — | — |
| 2002-07-16 | $14.20 | $24.34 | 25,200 | — | — |
| 2002-07-15 | $14.17 | $24.29 | 15,800 | — | — |
| 2002-07-12 | $14.22 | $24.38 | 18,600 | — | — |
| 2002-07-11 | $14.15 | $24.26 | 18,400 | — | — |
| 2002-07-10 | $14.32 | $24.55 | 26,800 | — | — |
| 2002-07-09 | $14.21 | $24.36 | 19,900 | — | — |
| 2002-07-08 | $14.20 | $24.34 | 32,900 | — | — |
| 2002-07-05 | $14.20 | $24.34 | 0 | — | — |
| 2002-07-03 | $14.20 | $24.34 | 19,900 | — | — |
| 2002-07-02 | $14.13 | $24.22 | 13,100 | — | — |
| 2002-07-01 | $14.12 | $24.09 | 8,200 | — | — |
| 2002-06-28 | $14.12 | $24.09 | 16,900 | — | — |
| 2002-06-27 | $14.01 | $23.90 | 14,000 | — | — |
| 2002-06-26 | $14.01 | $23.90 | 21,800 | — | — |
| 2002-06-25 | $14.00 | $23.88 | 14,200 | — | — |
| 2002-06-24 | $14.05 | $23.97 | 21,200 | — | — |
| 2002-06-21 | $14.05 | $23.97 | 9,900 | — | — |
| 2002-06-20 | $14.08 | $24.02 | 63,900 | — | — |
| 2002-06-19 | $13.98 | $23.85 | 27,900 | — | — |
| 2002-06-18 | $13.94 | $23.78 | 47,900 | — | — |
| 2002-06-17 | $13.94 | $23.78 | 38,700 | — | — |
| 2002-06-14 | $14.00 | $23.88 | 16,700 | — | — |
| 2002-06-13 | $13.92 | $23.75 | 23,700 | — | — |
| 2002-06-12 | $14.02 | $23.92 | 33,500 | — | — |
| 2002-06-11 | $14.08 | $24.02 | 23,500 | — | — |
| 2002-06-10 | $13.90 | $23.71 | 21,300 | — | — |
| 2002-06-07 | $13.89 | $23.70 | 32,600 | — | — |
| 2002-06-06 | $13.92 | $23.75 | 43,200 | — | — |
| 2002-06-05 | $13.90 | $23.71 | 24,600 | — | — |
| 2002-06-04 | $14.00 | $23.77 | 19,300 | — | — |
| 2002-06-03 | $13.97 | $23.72 | 20,000 | — | — |
| 2002-05-31 | $13.90 | $23.60 | 9,100 | — | — |
| 2002-05-30 | $13.91 | $23.62 | 10,100 | — | — |
| 2002-05-29 | $13.86 | $23.53 | 16,400 | — | — |
| 2002-05-28 | $13.82 | $23.46 | 20,600 | — | — |
| 2002-05-24 | $13.93 | $23.65 | 32,700 | — | — |
| 2002-05-23 | $13.87 | $23.55 | 41,100 | — | — |
| 2002-05-22 | $13.90 | $23.60 | 23,500 | — | — |
| 2002-05-21 | $13.81 | $23.45 | 29,400 | — | — |
| 2002-05-20 | $13.93 | $23.65 | 14,000 | — | — |
| 2002-05-17 | $13.89 | $23.58 | 10,900 | — | — |
| 2002-05-16 | $13.84 | $23.50 | 35,300 | — | — |
| 2002-05-15 | $13.83 | $23.48 | 28,300 | — | — |
| 2002-05-14 | $13.82 | $23.46 | 29,200 | — | — |
| 2002-05-13 | $13.80 | $23.43 | 18,900 | — | — |
| 2002-05-10 | $13.81 | $23.45 | 30,100 | — | — |
| 2002-05-09 | $13.89 | $23.58 | 17,800 | — | — |
| 2002-05-08 | $13.75 | $23.34 | 12,600 | — | — |
| 2002-05-07 | $13.80 | $23.43 | 20,700 | — | — |
| 2002-05-06 | $13.80 | $23.43 | 15,100 | — | — |
| 2002-05-03 | $13.83 | $23.48 | 17,700 | — | — |
| 2002-05-02 | $13.83 | $23.48 | 26,600 | — | — |
| 2002-05-01 | $13.79 | $23.41 | 12,000 | — | — |
| 2002-04-30 | $13.93 | $23.53 | 7,700 | — | — |
| 2002-04-29 | $13.80 | $23.31 | 5,700 | — | — |
| 2002-04-26 | $13.80 | $23.31 | 11,200 | — | — |
| 2002-04-25 | $13.76 | $23.25 | 19,700 | — | — |
| 2002-04-24 | $13.86 | $23.42 | 13,800 | — | — |
| 2002-04-23 | $13.85 | $23.40 | 11,500 | — | — |
| 2002-04-22 | $13.80 | $23.31 | 19,600 | — | — |
| 2002-04-19 | $13.75 | $23.23 | 11,700 | — | — |
| 2002-04-18 | $13.72 | $23.18 | 44,100 | — | — |
| 2002-04-17 | $13.63 | $23.03 | 33,000 | — | — |
| 2002-04-16 | $13.60 | $22.98 | 49,500 | — | — |
| 2002-04-15 | $13.68 | $23.11 | 8,800 | — | — |
| 2002-04-12 | $13.75 | $23.23 | 21,100 | — | — |
| 2002-04-11 | $13.71 | $23.16 | 21,200 | — | — |
| 2002-04-10 | $13.76 | $23.25 | 14,100 | — | — |
| 2002-04-09 | $13.85 | $23.40 | 64,000 | — | — |
| 2002-04-08 | $13.62 | $23.01 | 19,200 | — | — |
| 2002-04-05 | $13.75 | $23.23 | 28,600 | — | — |
| 2002-04-04 | $13.61 | $22.99 | 21,800 | — | — |
| 2002-04-03 | $13.55 | $22.89 | 24,100 | — | — |
| 2002-04-02 | $13.50 | $22.69 | 22,500 | — | — |
| 2002-04-01 | $13.47 | $22.64 | 40,700 | — | — |
| 2002-03-28 | $13.50 | $22.69 | 13,500 | — | — |
| 2002-03-27 | $13.43 | $22.58 | 37,200 | — | — |
| 2002-03-26 | $13.44 | $22.59 | 34,600 | — | — |
| 2002-03-25 | $13.49 | $22.68 | 28,900 | — | — |
| 2002-03-22 | $13.56 | $22.79 | 10,000 | — | — |
| 2002-03-21 | $13.46 | $22.63 | 30,400 | — | — |
| 2002-03-20 | $13.53 | $22.74 | 52,200 | — | — |
| 2002-03-19 | $13.60 | $22.86 | 21,800 | — | — |
| 2002-03-18 | $13.62 | $22.89 | 6,800 | — | — |
| 2002-03-15 | $13.64 | $22.93 | 29,900 | — | — |
| 2002-03-14 | $13.69 | $23.01 | 23,100 | — | — |
| 2002-03-13 | $13.66 | $22.96 | 36,700 | — | — |
| 2002-03-12 | $13.72 | $23.06 | 9,800 | — | — |
| 2002-03-11 | $13.70 | $23.03 | 37,700 | — | — |
| 2002-03-08 | $13.86 | $23.30 | 22,400 | — | — |
| 2002-03-07 | $14.00 | $23.53 | 24,200 | — | — |
| 2002-03-06 | $14.06 | $23.63 | 9,500 | — | — |
| 2002-03-05 | $14.17 | $23.70 | 13,400 | — | — |
| 2002-03-04 | $14.21 | $23.77 | 6,000 | — | — |
| 2002-03-01 | $14.20 | $23.76 | 13,100 | — | — |
| 2002-02-28 | $14.30 | $23.92 | 13,400 | — | — |
| 2002-02-27 | $14.26 | $23.86 | 14,500 | — | — |
| 2002-02-26 | $14.26 | $23.86 | 10,000 | — | — |
| 2002-02-25 | $14.35 | $24.01 | 16,500 | — | — |
| 2002-02-22 | $14.26 | $23.86 | 22,900 | — | — |
| 2002-02-21 | $14.26 | $23.86 | 24,300 | — | — |
| 2002-02-20 | $14.25 | $23.84 | 25,100 | — | — |
| 2002-02-19 | $14.27 | $23.87 | 39,600 | — | — |
| 2002-02-15 | $14.16 | $23.69 | 10,900 | — | — |
| 2002-02-14 | $14.26 | $23.86 | 19,600 | — | — |
| 2002-02-13 | $14.01 | $23.44 | 45,300 | — | — |
| 2002-02-12 | $14.14 | $23.65 | 29,000 | — | — |
| 2002-02-11 | $14.14 | $23.65 | 28,700 | — | — |
| 2002-02-08 | $14.20 | $23.76 | 25,700 | — | — |
| 2002-02-07 | $14.10 | $23.59 | 13,900 | — | — |
| 2002-02-06 | $14.18 | $23.72 | 14,800 | — | — |
| 2002-02-05 | $14.20 | $23.64 | 31,300 | — | — |
| 2002-02-04 | $14.19 | $23.62 | 7,500 | — | — |
| 2002-02-01 | $14.10 | $23.47 | 15,600 | — | — |
| 2002-01-31 | $14.20 | $23.64 | 6,000 | — | — |
| 2002-01-30 | $14.23 | $23.69 | 23,300 | — | — |
| 2002-01-29 | $14.17 | $23.59 | 9,800 | — | — |
| 2002-01-28 | $14.07 | $23.42 | 13,100 | — | — |
| 2002-01-25 | $13.99 | $23.29 | 15,500 | — | — |
| 2002-01-24 | $14.09 | $23.46 | 13,300 | — | — |
| 2002-01-23 | $14.08 | $23.44 | 15,000 | — | — |
| 2002-01-22 | $14.07 | $23.42 | 22,400 | — | — |
| 2002-01-18 | $14.18 | $23.61 | 19,800 | — | — |
| 2002-01-17 | $14.22 | $23.67 | 33,700 | — | — |
| 2002-01-16 | $13.99 | $23.29 | 47,700 | — | — |
| 2002-01-15 | $14.05 | $23.39 | 31,700 | — | — |
| 2002-01-14 | $13.90 | $23.14 | 17,600 | — | — |
| 2002-01-11 | $13.78 | $22.94 | 24,000 | — | — |
| 2002-01-10 | $13.79 | $22.96 | 15,000 | — | — |
| 2002-01-09 | $13.76 | $22.91 | 18,000 | — | — |
| 2002-01-08 | $13.69 | $22.79 | 8,100 | — | — |
| 2002-01-07 | $13.59 | $22.63 | 45,700 | — | — |
| 2002-01-04 | $13.55 | $22.56 | 10,900 | — | — |
| 2002-01-03 | $13.62 | $22.68 | 25,000 | — | — |
| 2002-01-02 | $13.63 | $22.69 | 17,800 | — | — |