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
- 1992-09-22 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 | $13.99 | $27.53 | 9,900 | — | — |
| 2002-12-30 | $13.96 | $27.47 | 13,900 | — | — |
| 2002-12-27 | $13.88 | $27.31 | 24,400 | — | — |
| 2002-12-26 | $13.78 | $27.11 | 13,200 | — | — |
| 2002-12-24 | $13.81 | $27.17 | 12,900 | — | — |
| 2002-12-23 | $13.81 | $27.17 | 27,700 | — | — |
| 2002-12-20 | $13.84 | $27.23 | 17,100 | — | — |
| 2002-12-19 | $13.85 | $27.25 | 75,000 | — | — |
| 2002-12-18 | $13.76 | $27.07 | 75,100 | — | — |
| 2002-12-17 | $13.75 | $27.05 | 86,800 | — | — |
| 2002-12-16 | $13.60 | $26.76 | 37,900 | — | — |
| 2002-12-13 | $13.63 | $26.82 | 52,400 | — | — |
| 2002-12-12 | $13.69 | $26.93 | 16,800 | — | — |
| 2002-12-11 | $13.75 | $27.05 | 16,500 | — | — |
| 2002-12-10 | $13.75 | $27.05 | 33,100 | — | — |
| 2002-12-09 | $13.77 | $27.09 | 10,500 | — | — |
| 2002-12-06 | $13.81 | $27.17 | 25,200 | — | — |
| 2002-12-05 | $13.80 | $27.15 | 29,500 | — | — |
| 2002-12-04 | $13.73 | $27.01 | 29,000 | — | — |
| 2002-12-03 | $13.88 | $26.72 | 8,900 | — | — |
| 2002-12-02 | $13.76 | $26.49 | 9,400 | — | — |
| 2002-11-29 | $13.73 | $26.43 | 1,100 | — | — |
| 2002-11-27 | $13.70 | $26.37 | 11,700 | — | — |
| 2002-11-26 | $13.79 | $26.54 | 12,300 | — | — |
| 2002-11-25 | $13.72 | $26.41 | 11,500 | — | — |
| 2002-11-22 | $13.77 | $26.50 | 10,300 | — | — |
| 2002-11-21 | $13.81 | $26.58 | 28,000 | — | — |
| 2002-11-20 | $13.77 | $26.50 | 26,500 | — | — |
| 2002-11-19 | $13.87 | $26.70 | 38,000 | — | — |
| 2002-11-18 | $13.72 | $26.41 | 14,100 | — | — |
| 2002-11-15 | $13.72 | $26.41 | 16,700 | — | — |
| 2002-11-14 | $13.82 | $26.60 | 17,500 | — | — |
| 2002-11-13 | $13.96 | $26.87 | 12,200 | — | — |
| 2002-11-12 | $13.92 | $26.79 | 33,500 | — | — |
| 2002-11-11 | $13.98 | $26.91 | 22,500 | — | — |
| 2002-11-08 | $13.99 | $26.93 | 18,600 | — | — |
| 2002-11-07 | $13.88 | $26.72 | 19,700 | — | — |
| 2002-11-06 | $13.82 | $26.60 | 19,000 | — | — |
| 2002-11-05 | $13.88 | $26.57 | 7,900 | — | — |
| 2002-11-04 | $13.90 | $26.61 | 8,400 | — | — |
| 2002-11-01 | $13.93 | $26.67 | 16,000 | — | — |
| 2002-10-31 | $13.91 | $26.63 | 13,100 | — | — |
| 2002-10-30 | $13.76 | $26.34 | 21,400 | — | — |
| 2002-10-29 | $13.74 | $26.30 | 20,100 | — | — |
| 2002-10-28 | $13.64 | $26.11 | 31,100 | — | — |
| 2002-10-25 | $13.64 | $26.11 | 19,000 | — | — |
| 2002-10-24 | $13.63 | $26.09 | 39,200 | — | — |
| 2002-10-23 | $13.62 | $26.07 | 26,200 | — | — |
| 2002-10-22 | $13.61 | $26.06 | 33,300 | — | — |
| 2002-10-21 | $13.61 | $26.06 | 55,300 | — | — |
| 2002-10-18 | $13.73 | $26.28 | 66,700 | — | — |
| 2002-10-17 | $13.92 | $26.65 | 75,500 | — | — |
| 2002-10-16 | $14.31 | $27.40 | 28,500 | — | — |
| 2002-10-15 | $14.36 | $27.49 | 23,800 | — | — |
| 2002-10-14 | $14.48 | $27.72 | 12,400 | — | — |
| 2002-10-11 | $14.48 | $27.72 | 22,500 | — | — |
| 2002-10-10 | $14.58 | $27.91 | 24,800 | — | — |
| 2002-10-09 | $14.60 | $27.95 | 18,800 | — | — |
| 2002-10-08 | $14.61 | $27.97 | 6,200 | — | — |
| 2002-10-07 | $14.64 | $28.03 | 11,700 | — | — |
| 2002-10-04 | $14.64 | $28.03 | 11,600 | — | — |
| 2002-10-03 | $14.65 | $28.05 | 4,600 | — | — |
| 2002-10-02 | $14.67 | $28.08 | 5,700 | — | — |
| 2002-10-01 | $14.70 | $28.00 | 17,000 | — | — |
| 2002-09-30 | $14.69 | $27.98 | 14,400 | — | — |
| 2002-09-27 | $14.69 | $27.98 | 6,800 | — | — |
| 2002-09-26 | $14.73 | $28.06 | 28,400 | — | — |
| 2002-09-25 | $14.68 | $27.96 | 32,900 | — | — |
| 2002-09-24 | $14.67 | $27.94 | 32,400 | — | — |
| 2002-09-23 | $14.70 | $28.00 | 12,700 | — | — |
| 2002-09-20 | $14.72 | $28.04 | 28,300 | — | — |
| 2002-09-19 | $14.59 | $27.79 | 29,300 | — | — |
| 2002-09-18 | $14.59 | $27.79 | 20,200 | — | — |
| 2002-09-17 | $14.58 | $27.77 | 35,200 | — | — |
| 2002-09-16 | $14.55 | $27.71 | 10,900 | — | — |
| 2002-09-13 | $14.56 | $27.73 | 7,400 | — | — |
| 2002-09-12 | $14.60 | $27.81 | 11,400 | — | — |
| 2002-09-11 | $14.59 | $27.79 | 10,700 | — | — |
| 2002-09-10 | $14.57 | $27.75 | 20,600 | — | — |
| 2002-09-09 | $14.58 | $27.77 | 15,300 | — | — |
| 2002-09-06 | $14.64 | $27.88 | 23,800 | — | — |
| 2002-09-05 | $14.55 | $27.71 | 5,800 | — | — |
| 2002-09-04 | $14.58 | $27.77 | 13,300 | — | — |
| 2002-09-03 | $14.52 | $27.52 | 11,600 | — | — |
| 2002-08-30 | $14.53 | $27.54 | 11,000 | — | — |
| 2002-08-29 | $14.50 | $27.48 | 16,100 | — | — |
| 2002-08-28 | $14.36 | $27.21 | 8,400 | — | — |
| 2002-08-27 | $14.33 | $27.16 | 18,800 | — | — |
| 2002-08-26 | $14.34 | $27.18 | 47,900 | — | — |
| 2002-08-23 | $14.31 | $27.12 | 9,400 | — | — |
| 2002-08-22 | $14.32 | $27.14 | 20,200 | — | — |
| 2002-08-21 | $14.33 | $27.16 | 34,600 | — | — |
| 2002-08-20 | $14.35 | $27.19 | 24,700 | — | — |
| 2002-08-19 | $14.29 | $27.08 | 23,200 | — | — |
| 2002-08-16 | $14.25 | $27.00 | 20,100 | — | — |
| 2002-08-15 | $14.31 | $27.12 | 17,500 | — | — |
| 2002-08-14 | $14.38 | $27.25 | 18,500 | — | — |
| 2002-08-13 | $14.32 | $27.14 | 15,300 | — | — |
| 2002-08-12 | $14.34 | $27.18 | 16,600 | — | — |
| 2002-08-09 | $14.39 | $27.27 | 13,800 | — | — |
| 2002-08-08 | $14.32 | $27.14 | 8,900 | — | — |
| 2002-08-07 | $14.33 | $27.16 | 22,500 | — | — |
| 2002-08-06 | $14.37 | $27.09 | 9,500 | — | — |
| 2002-08-05 | $14.38 | $27.11 | 18,500 | — | — |
| 2002-08-02 | $14.39 | $27.13 | 27,800 | — | — |
| 2002-08-01 | $14.35 | $27.06 | 16,100 | — | — |
| 2002-07-31 | $14.31 | $26.98 | 10,400 | — | — |
| 2002-07-30 | $14.36 | $27.07 | 8,300 | — | — |
| 2002-07-29 | $14.30 | $26.96 | 15,200 | — | — |
| 2002-07-26 | $14.34 | $27.04 | 8,200 | — | — |
| 2002-07-25 | $14.35 | $27.06 | 4,600 | — | — |
| 2002-07-24 | $14.34 | $27.04 | 9,400 | — | — |
| 2002-07-23 | $14.34 | $27.04 | 16,700 | — | — |
| 2002-07-22 | $14.45 | $27.24 | 16,700 | — | — |
| 2002-07-19 | $14.49 | $27.32 | 18,300 | — | — |
| 2002-07-18 | $14.55 | $27.43 | 21,200 | — | — |
| 2002-07-17 | $14.41 | $27.17 | 15,500 | — | — |
| 2002-07-16 | $14.45 | $27.24 | 40,200 | — | — |
| 2002-07-15 | $14.36 | $27.07 | 16,000 | — | — |
| 2002-07-12 | $14.42 | $27.19 | 20,600 | — | — |
| 2002-07-11 | $14.40 | $27.15 | 33,000 | — | — |
| 2002-07-10 | $14.46 | $27.26 | 17,200 | — | — |
| 2002-07-09 | $14.33 | $27.02 | 11,900 | — | — |
| 2002-07-08 | $14.29 | $26.94 | 10,300 | — | — |
| 2002-07-05 | $14.33 | $27.02 | 2,900 | — | — |
| 2002-07-03 | $14.32 | $27.00 | 17,400 | — | — |
| 2002-07-02 | $14.33 | $27.02 | 8,700 | — | — |
| 2002-07-01 | $14.30 | $26.82 | 9,100 | — | — |
| 2002-06-28 | $14.28 | $26.79 | 14,500 | — | — |
| 2002-06-27 | $14.25 | $26.73 | 9,500 | — | — |
| 2002-06-26 | $14.30 | $26.82 | 16,600 | — | — |
| 2002-06-25 | $14.22 | $26.67 | 19,900 | — | — |
| 2002-06-24 | $14.08 | $26.41 | 22,500 | — | — |
| 2002-06-21 | $14.12 | $26.49 | 12,700 | — | — |
| 2002-06-20 | $14.11 | $26.47 | 21,700 | — | — |
| 2002-06-19 | $14.10 | $26.45 | 30,100 | — | — |
| 2002-06-18 | $14.11 | $26.47 | 21,700 | — | — |
| 2002-06-17 | $14.12 | $26.49 | 12,200 | — | — |
| 2002-06-14 | $14.18 | $26.60 | 33,400 | — | — |
| 2002-06-13 | $13.98 | $26.22 | 17,700 | — | — |
| 2002-06-12 | $13.97 | $26.21 | 4,900 | — | — |
| 2002-06-11 | $13.95 | $26.17 | 42,700 | — | — |
| 2002-06-10 | $14.05 | $26.36 | 25,600 | — | — |
| 2002-06-07 | $14.05 | $26.36 | 6,800 | — | — |
| 2002-06-06 | $14.08 | $26.41 | 20,800 | — | — |
| 2002-06-05 | $14.03 | $26.32 | 13,800 | — | — |
| 2002-06-04 | $14.00 | $26.12 | 18,600 | — | — |
| 2002-06-03 | $13.97 | $26.07 | 34,200 | — | — |
| 2002-05-31 | $13.88 | $25.90 | 21,900 | — | — |
| 2002-05-30 | $13.90 | $25.94 | 11,700 | — | — |
| 2002-05-29 | $13.91 | $25.96 | 4,800 | — | — |
| 2002-05-28 | $13.89 | $25.92 | 27,800 | — | — |
| 2002-05-24 | $13.90 | $25.94 | 13,300 | — | — |
| 2002-05-23 | $13.93 | $25.99 | 11,400 | — | — |
| 2002-05-22 | $13.86 | $25.86 | 21,000 | — | — |
| 2002-05-21 | $13.85 | $25.84 | 23,600 | — | — |
| 2002-05-20 | $13.87 | $25.88 | 9,300 | — | — |
| 2002-05-17 | $13.82 | $25.79 | 20,500 | — | — |
| 2002-05-16 | $13.87 | $25.88 | 32,100 | — | — |
| 2002-05-15 | $13.82 | $25.79 | 38,100 | — | — |
| 2002-05-14 | $13.86 | $25.86 | 38,900 | — | — |
| 2002-05-13 | $13.79 | $25.73 | 7,900 | — | — |
| 2002-05-10 | $13.80 | $25.75 | 15,800 | — | — |
| 2002-05-09 | $13.84 | $25.83 | 50,100 | — | — |
| 2002-05-08 | $13.80 | $25.75 | 11,900 | — | — |
| 2002-05-07 | $13.87 | $25.88 | 17,200 | — | — |
| 2002-05-06 | $13.87 | $25.88 | 10,600 | — | — |
| 2002-05-03 | $13.86 | $25.86 | 15,300 | — | — |
| 2002-05-02 | $13.80 | $25.75 | 44,900 | — | — |
| 2002-05-01 | $13.85 | $25.84 | 16,800 | — | — |
| 2002-04-30 | $13.78 | $25.58 | 14,700 | — | — |
| 2002-04-29 | $13.85 | $25.71 | 36,900 | — | — |
| 2002-04-26 | $13.69 | $25.41 | 19,600 | — | — |
| 2002-04-25 | $13.66 | $25.36 | 29,500 | — | — |
| 2002-04-24 | $13.71 | $25.45 | 43,900 | — | — |
| 2002-04-23 | $13.71 | $25.45 | 13,300 | — | — |
| 2002-04-22 | $13.73 | $25.48 | 35,700 | — | — |
| 2002-04-19 | $13.78 | $25.58 | 11,000 | — | — |
| 2002-04-18 | $13.70 | $25.43 | 47,600 | — | — |
| 2002-04-17 | $13.71 | $25.45 | 25,300 | — | — |
| 2002-04-16 | $13.74 | $25.50 | 21,400 | — | — |
| 2002-04-15 | $13.72 | $25.47 | 18,600 | — | — |
| 2002-04-12 | $13.86 | $25.73 | 33,800 | — | — |
| 2002-04-11 | $13.76 | $25.54 | 6,000 | — | — |
| 2002-04-10 | $13.74 | $25.50 | 19,000 | — | — |
| 2002-04-09 | $13.87 | $25.74 | 2,500 | — | — |
| 2002-04-08 | $13.71 | $25.45 | 12,200 | — | — |
| 2002-04-05 | $13.78 | $25.58 | 18,300 | — | — |
| 2002-04-04 | $13.70 | $25.43 | 10,300 | — | — |
| 2002-04-03 | $13.72 | $25.47 | 11,600 | — | — |
| 2002-04-02 | $13.70 | $25.29 | 23,800 | — | — |
| 2002-04-01 | $13.70 | $25.29 | 12,100 | — | — |
| 2002-03-28 | $13.66 | $25.22 | 22,800 | — | — |
| 2002-03-27 | $13.67 | $25.24 | 16,600 | — | — |
| 2002-03-26 | $13.70 | $25.29 | 20,300 | — | — |
| 2002-03-25 | $13.78 | $25.44 | 23,000 | — | — |
| 2002-03-22 | $13.58 | $25.07 | 26,000 | — | — |
| 2002-03-21 | $13.66 | $25.22 | 34,700 | — | — |
| 2002-03-20 | $13.78 | $25.44 | 23,000 | — | — |
| 2002-03-19 | $13.85 | $25.57 | 23,500 | — | — |
| 2002-03-18 | $13.76 | $25.40 | 17,400 | — | — |
| 2002-03-15 | $13.78 | $25.44 | 23,000 | — | — |
| 2002-03-14 | $13.82 | $25.52 | 29,000 | — | — |
| 2002-03-13 | $13.89 | $25.64 | 9,100 | — | — |
| 2002-03-12 | $13.88 | $25.63 | 13,600 | — | — |
| 2002-03-11 | $14.10 | $26.03 | 52,400 | — | — |
| 2002-03-08 | $14.18 | $26.18 | 13,500 | — | — |
| 2002-03-07 | $14.20 | $26.22 | 21,200 | — | — |
| 2002-03-06 | $14.31 | $26.42 | 12,700 | — | — |
| 2002-03-05 | $14.32 | $26.30 | 16,300 | — | — |
| 2002-03-04 | $14.43 | $26.51 | 13,600 | — | — |
| 2002-03-01 | $14.55 | $26.73 | 8,500 | — | — |
| 2002-02-28 | $14.66 | $26.93 | 18,100 | — | — |
| 2002-02-27 | $14.60 | $26.82 | 6,100 | — | — |
| 2002-02-26 | $14.61 | $26.84 | 11,600 | — | — |
| 2002-02-25 | $14.58 | $26.78 | 20,900 | — | — |
| 2002-02-22 | $14.56 | $26.74 | 19,200 | — | — |
| 2002-02-21 | $14.59 | $26.80 | 39,400 | — | — |
| 2002-02-20 | $14.64 | $26.89 | 27,700 | — | — |
| 2002-02-19 | $14.64 | $26.89 | 26,900 | — | — |
| 2002-02-15 | $14.53 | $26.69 | 12,000 | — | — |
| 2002-02-14 | $14.42 | $26.49 | 7,500 | — | — |
| 2002-02-13 | $14.33 | $26.32 | 18,500 | — | — |
| 2002-02-12 | $14.35 | $26.36 | 22,400 | — | — |
| 2002-02-11 | $14.35 | $26.36 | 22,700 | — | — |
| 2002-02-08 | $14.34 | $26.34 | 10,200 | — | — |
| 2002-02-07 | $14.40 | $26.45 | 10,800 | — | — |
| 2002-02-06 | $14.45 | $26.54 | 17,200 | — | — |
| 2002-02-05 | $14.65 | $26.78 | 20,400 | — | — |
| 2002-02-04 | $14.78 | $27.01 | 32,700 | — | — |
| 2002-02-01 | $14.61 | $26.70 | 21,900 | — | — |
| 2002-01-31 | $14.43 | $26.37 | 10,400 | — | — |
| 2002-01-30 | $14.31 | $26.15 | 27,200 | — | — |
| 2002-01-29 | $14.35 | $26.23 | 24,700 | — | — |
| 2002-01-28 | $14.28 | $26.10 | 14,000 | — | — |
| 2002-01-25 | $14.25 | $26.04 | 29,400 | — | — |
| 2002-01-24 | $14.41 | $26.34 | 28,400 | — | — |
| 2002-01-23 | $14.40 | $26.32 | 27,100 | — | — |
| 2002-01-22 | $14.40 | $26.32 | 24,400 | — | — |
| 2002-01-18 | $14.54 | $26.57 | 14,800 | — | — |
| 2002-01-17 | $14.44 | $26.39 | 31,200 | — | — |
| 2002-01-16 | $14.58 | $26.65 | 26,200 | — | — |
| 2002-01-15 | $14.43 | $26.37 | 35,400 | — | — |
| 2002-01-14 | $14.37 | $26.26 | 20,800 | — | — |
| 2002-01-11 | $14.31 | $26.15 | 28,200 | — | — |
| 2002-01-10 | $14.30 | $26.14 | 26,400 | — | — |
| 2002-01-09 | $14.19 | $25.94 | 24,200 | — | — |
| 2002-01-08 | $14.11 | $25.79 | 17,800 | — | — |
| 2002-01-07 | $14.23 | $26.01 | 15,700 | — | — |
| 2002-01-04 | $14.16 | $25.88 | 30,800 | — | — |
| 2002-01-03 | $14.18 | $25.92 | 13,900 | — | — |
| 2002-01-02 | $14.13 | $25.83 | 17,200 | — | — |