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
- 1992-11-03 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 | $15.00 | $15.00 | 26,300 | — | — |
| 2002-12-30 | $15.21 | $15.21 | 12,100 | — | — |
| 2002-12-27 | $15.26 | $15.26 | 6,400 | — | — |
| 2002-12-26 | $15.64 | $15.64 | 2,800 | — | — |
| 2002-12-24 | $15.60 | $15.60 | 5,100 | — | — |
| 2002-12-23 | $15.65 | $15.65 | 13,500 | — | — |
| 2002-12-20 | $15.69 | $15.69 | 47,200 | — | — |
| 2002-12-19 | $15.75 | $15.75 | 22,600 | — | — |
| 2002-12-18 | $15.48 | $15.48 | 7,500 | — | — |
| 2002-12-17 | $15.50 | $15.50 | 11,500 | — | — |
| 2002-12-16 | $15.75 | $15.75 | 42,000 | — | — |
| 2002-12-13 | $15.75 | $15.75 | 26,900 | — | — |
| 2002-12-12 | $15.50 | $15.50 | 6,000 | — | — |
| 2002-12-11 | $15.43 | $15.43 | 100,000 | — | — |
| 2002-12-10 | $15.90 | $15.90 | 19,900 | — | — |
| 2002-12-09 | $15.47 | $15.47 | 25,600 | — | — |
| 2002-12-06 | $15.59 | $15.59 | 13,600 | — | — |
| 2002-12-05 | $15.10 | $15.10 | 11,700 | — | — |
| 2002-12-04 | $15.25 | $15.25 | 8,300 | — | — |
| 2002-12-03 | $15.01 | $15.01 | 10,300 | — | — |
| 2002-12-02 | $15.15 | $15.15 | 14,500 | — | — |
| 2002-11-29 | $15.10 | $15.10 | 8,700 | — | — |
| 2002-11-27 | $14.74 | $14.74 | 35,200 | — | — |
| 2002-11-26 | $14.10 | $14.10 | 72,500 | — | — |
| 2002-11-25 | $14.19 | $14.19 | 34,300 | — | — |
| 2002-11-22 | $14.15 | $14.15 | 29,700 | — | — |
| 2002-11-21 | $14.20 | $14.20 | 18,800 | — | — |
| 2002-11-20 | $13.73 | $13.73 | 24,100 | — | — |
| 2002-11-19 | $13.75 | $13.75 | 8,300 | — | — |
| 2002-11-18 | $13.90 | $13.90 | 19,400 | — | — |
| 2002-11-15 | $14.21 | $14.21 | 6,300 | — | — |
| 2002-11-14 | $14.30 | $14.30 | 43,100 | — | — |
| 2002-11-13 | $14.30 | $14.30 | 34,600 | — | — |
| 2002-11-12 | $14.70 | $14.70 | 14,100 | — | — |
| 2002-11-11 | $14.15 | $14.15 | 7,000 | — | — |
| 2002-11-08 | $14.55 | $14.55 | 37,500 | — | — |
| 2002-11-07 | $14.61 | $14.61 | 36,700 | — | — |
| 2002-11-06 | $14.65 | $14.65 | 42,500 | — | — |
| 2002-11-05 | $14.65 | $14.65 | 35,600 | — | — |
| 2002-11-04 | $14.77 | $14.77 | 36,800 | — | — |
| 2002-11-01 | $14.80 | $14.80 | 33,600 | — | — |
| 2002-10-31 | $14.45 | $14.45 | 74,900 | — | — |
| 2002-10-30 | $14.58 | $14.58 | 12,600 | — | — |
| 2002-10-29 | $14.65 | $14.65 | 86,300 | — | — |
| 2002-10-28 | $14.40 | $14.40 | 139,800 | — | — |
| 2002-10-25 | $14.52 | $14.52 | 19,300 | — | — |
| 2002-10-24 | $14.60 | $14.60 | 205,000 | — | — |
| 2002-10-23 | $14.80 | $14.80 | 23,500 | — | — |
| 2002-10-22 | $14.52 | $14.52 | 24,700 | — | — |
| 2002-10-21 | $14.75 | $14.75 | 16,900 | — | — |
| 2002-10-18 | $14.40 | $14.40 | 16,100 | — | — |
| 2002-10-17 | $14.34 | $14.34 | 16,000 | — | — |
| 2002-10-16 | $13.85 | $13.85 | 56,000 | — | — |
| 2002-10-15 | $13.90 | $13.90 | 46,500 | — | — |
| 2002-10-14 | $13.50 | $13.50 | 10,100 | — | — |
| 2002-10-11 | $13.25 | $13.25 | 109,500 | — | — |
| 2002-10-10 | $12.98 | $12.98 | 26,000 | — | — |
| 2002-10-09 | $12.60 | $12.60 | 66,000 | — | — |
| 2002-10-08 | $13.15 | $13.15 | 60,800 | — | — |
| 2002-10-07 | $12.85 | $12.85 | 7,900 | — | — |
| 2002-10-04 | $13.00 | $13.00 | 45,800 | — | — |
| 2002-10-03 | $13.05 | $13.05 | 255,000 | — | — |
| 2002-10-02 | $13.05 | $13.05 | 39,300 | — | — |
| 2002-10-01 | $13.40 | $13.40 | 42,400 | — | — |
| 2002-09-30 | $13.50 | $13.50 | 49,200 | — | — |
| 2002-09-27 | $13.37 | $13.37 | 25,300 | — | — |
| 2002-09-26 | $14.00 | $14.00 | 93,400 | — | — |
| 2002-09-25 | $13.95 | $13.95 | 31,100 | — | — |
| 2002-09-24 | $14.00 | $14.00 | 20,300 | — | — |
| 2002-09-23 | $14.25 | $14.25 | 35,600 | — | — |
| 2002-09-20 | $14.25 | $14.25 | 80,000 | — | — |
| 2002-09-19 | $14.20 | $14.20 | 248,500 | — | — |
| 2002-09-18 | $14.70 | $14.70 | 80,400 | — | — |
| 2002-09-17 | $14.79 | $14.79 | 90,200 | — | — |
| 2002-09-16 | $14.65 | $14.65 | 27,500 | — | — |
| 2002-09-13 | $14.60 | $14.60 | 45,500 | — | — |
| 2002-09-12 | $14.70 | $14.70 | 9,200 | — | — |
| 2002-09-11 | $14.45 | $14.45 | 17,600 | — | — |
| 2002-09-10 | $14.40 | $14.40 | 53,500 | — | — |
| 2002-09-09 | $14.90 | $14.90 | 21,400 | — | — |
| 2002-09-06 | $15.00 | $15.00 | 54,400 | — | — |
| 2002-09-05 | $15.00 | $15.00 | 52,500 | — | — |
| 2002-09-04 | $15.30 | $15.30 | 31,600 | — | — |
| 2002-09-03 | $14.40 | $14.40 | 15,000 | — | — |
| 2002-08-30 | $15.24 | $15.24 | 29,600 | — | — |
| 2002-08-29 | $14.80 | $14.80 | 37,800 | — | — |
| 2002-08-28 | $14.05 | $14.05 | 15,600 | — | — |
| 2002-08-27 | $14.25 | $14.25 | 11,300 | — | — |
| 2002-08-26 | $14.80 | $14.80 | 5,500 | — | — |
| 2002-08-23 | $14.50 | $14.50 | 27,700 | — | — |
| 2002-08-22 | $14.95 | $14.95 | 18,600 | — | — |
| 2002-08-21 | $15.30 | $15.30 | 12,900 | — | — |
| 2002-08-20 | $14.90 | $14.90 | 12,100 | — | — |
| 2002-08-19 | $14.90 | $14.90 | 16,000 | — | — |
| 2002-08-16 | $15.10 | $15.10 | 10,800 | — | — |
| 2002-08-15 | $14.55 | $14.55 | 5,300 | — | — |
| 2002-08-14 | $14.75 | $14.75 | 11,600 | — | — |
| 2002-08-13 | $14.40 | $14.40 | 25,000 | — | — |
| 2002-08-12 | $15.50 | $15.50 | 12,600 | — | — |
| 2002-08-09 | $15.25 | $15.25 | 15,700 | — | — |
| 2002-08-08 | $15.60 | $15.60 | 16,100 | — | — |
| 2002-08-07 | $15.00 | $15.00 | 5,600 | — | — |
| 2002-08-06 | $14.70 | $14.70 | 33,600 | — | — |
| 2002-08-05 | $13.81 | $13.81 | 7,400 | — | — |
| 2002-08-02 | $13.75 | $13.75 | 67,100 | — | — |
| 2002-08-01 | $13.84 | $13.84 | 31,800 | — | — |
| 2002-07-31 | $14.25 | $14.25 | 99,000 | — | — |
| 2002-07-30 | $13.85 | $13.85 | 43,700 | — | — |
| 2002-07-29 | $13.75 | $13.75 | 70,500 | — | — |
| 2002-07-26 | $14.10 | $14.10 | 7,500 | — | — |
| 2002-07-25 | $13.80 | $13.80 | 33,600 | — | — |
| 2002-07-24 | $13.77 | $13.77 | 48,800 | — | — |
| 2002-07-23 | $13.00 | $13.00 | 13,400 | — | — |
| 2002-07-22 | $14.00 | $14.00 | 82,500 | — | — |
| 2002-07-19 | $14.10 | $14.10 | 23,400 | — | — |
| 2002-07-18 | $14.60 | $14.60 | 9,200 | — | — |
| 2002-07-17 | $15.00 | $15.00 | 74,900 | — | — |
| 2002-07-16 | $14.60 | $14.60 | 28,300 | — | — |
| 2002-07-15 | $14.93 | $14.93 | 62,900 | — | — |
| 2002-07-12 | $15.45 | $15.45 | 14,700 | — | — |
| 2002-07-11 | $15.35 | $15.35 | 72,800 | — | — |
| 2002-07-10 | $16.00 | $16.00 | 134,400 | — | — |
| 2002-07-09 | $16.10 | $16.10 | 112,600 | — | — |
| 2002-07-08 | $15.95 | $15.95 | 35,000 | — | — |
| 2002-07-05 | $16.20 | $16.20 | 31,900 | — | — |
| 2002-07-03 | $16.10 | $16.10 | 35,900 | — | — |
| 2002-07-02 | $16.00 | $16.00 | 54,000 | — | — |
| 2002-07-01 | $16.29 | $16.29 | 158,700 | — | — |
| 2002-06-28 | $16.50 | $16.50 | 219,700 | — | — |
| 2002-06-27 | $17.00 | $17.00 | 84,500 | — | — |
| 2002-06-26 | $15.75 | $15.75 | 124,400 | — | — |
| 2002-06-25 | $15.42 | $15.42 | 21,100 | — | — |
| 2002-06-24 | $15.32 | $15.32 | 25,000 | — | — |
| 2002-06-21 | $15.25 | $15.25 | 63,800 | — | — |
| 2002-06-20 | $15.18 | $15.18 | 345,700 | — | — |
| 2002-06-19 | $15.10 | $15.10 | 146,600 | — | — |
| 2002-06-18 | $15.00 | $15.00 | 52,800 | — | — |
| 2002-06-17 | $14.99 | $14.99 | 23,600 | — | — |
| 2002-06-14 | $14.99 | $14.99 | 604,100 | — | — |
| 2002-06-13 | $14.62 | $14.62 | 31,500 | — | — |
| 2002-06-12 | $14.70 | $14.70 | 34,900 | — | — |
| 2002-06-11 | $14.65 | $14.65 | 18,700 | — | — |
| 2002-06-10 | $14.59 | $14.59 | 24,700 | — | — |
| 2002-06-07 | $14.78 | $14.78 | 20,500 | — | — |
| 2002-06-06 | $14.40 | $14.40 | 27,800 | — | — |
| 2002-06-05 | $15.76 | $15.76 | 25,000 | — | — |
| 2002-06-04 | $15.90 | $15.90 | 12,200 | — | — |
| 2002-06-03 | $15.90 | $15.90 | 21,700 | — | — |
| 2002-05-31 | $15.95 | $15.95 | 12,400 | — | — |
| 2002-05-30 | $16.00 | $16.00 | 25,700 | — | — |
| 2002-05-29 | $16.10 | $16.10 | 58,900 | — | — |
| 2002-05-28 | $16.30 | $16.30 | 66,600 | — | — |
| 2002-05-24 | $16.25 | $16.25 | 24,500 | — | — |
| 2002-05-23 | $16.55 | $16.55 | 41,200 | — | — |
| 2002-05-22 | $16.49 | $16.49 | 25,900 | — | — |
| 2002-05-21 | $16.57 | $16.57 | 87,200 | — | — |
| 2002-05-20 | $16.70 | $16.70 | 32,000 | — | — |
| 2002-05-17 | $16.20 | $16.20 | 35,100 | — | — |
| 2002-05-16 | $16.00 | $16.00 | 19,000 | — | — |
| 2002-05-15 | $16.00 | $16.00 | 45,900 | — | — |
| 2002-05-14 | $16.00 | $16.00 | 34,500 | — | — |
| 2002-05-13 | $16.00 | $16.00 | 64,300 | — | — |
| 2002-05-10 | $15.66 | $15.66 | 13,400 | — | — |
| 2002-05-09 | $16.30 | $16.30 | 44,400 | — | — |
| 2002-05-08 | $16.00 | $16.00 | 79,300 | — | — |
| 2002-05-07 | $16.00 | $16.00 | 44,900 | — | — |
| 2002-05-06 | $15.85 | $15.85 | 25,200 | — | — |
| 2002-05-03 | $15.62 | $15.62 | 16,600 | — | — |
| 2002-05-02 | $15.60 | $15.60 | 61,500 | — | — |
| 2002-05-01 | $15.40 | $15.40 | 36,100 | — | — |
| 2002-04-30 | $15.90 | $15.90 | 55,400 | — | — |
| 2002-04-29 | $14.95 | $14.95 | 49,600 | — | — |
| 2002-04-26 | $14.97 | $14.97 | 17,500 | — | — |
| 2002-04-25 | $15.05 | $15.05 | 32,600 | — | — |
| 2002-04-24 | $15.05 | $15.05 | 79,900 | — | — |
| 2002-04-23 | $15.28 | $15.28 | 118,400 | — | — |
| 2002-04-22 | $15.10 | $15.10 | 32,600 | — | — |
| 2002-04-19 | $14.98 | $14.98 | 3,600 | — | — |
| 2002-04-18 | $14.75 | $14.75 | 17,100 | — | — |
| 2002-04-17 | $14.50 | $14.50 | 44,500 | — | — |
| 2002-04-16 | $14.80 | $14.80 | 49,000 | — | — |
| 2002-04-15 | $14.85 | $14.85 | 37,800 | — | — |
| 2002-04-12 | $15.00 | $15.00 | 162,100 | — | — |
| 2002-04-11 | $15.23 | $15.23 | 80,300 | — | — |
| 2002-04-10 | $15.09 | $15.09 | 190,900 | — | — |
| 2002-04-09 | $14.64 | $14.64 | 72,900 | — | — |
| 2002-04-08 | $14.12 | $14.12 | 41,100 | — | — |
| 2002-04-05 | $14.10 | $14.10 | 41,100 | — | — |
| 2002-04-04 | $14.15 | $14.15 | 45,800 | — | — |
| 2002-04-03 | $14.15 | $14.15 | 26,000 | — | — |
| 2002-04-02 | $13.96 | $13.96 | 29,600 | — | — |
| 2002-04-01 | $14.08 | $14.08 | 63,000 | — | — |
| 2002-03-28 | $14.28 | $14.28 | 55,300 | — | — |
| 2002-03-27 | $14.29 | $14.29 | 18,300 | — | — |
| 2002-03-26 | $14.20 | $14.20 | 138,100 | — | — |
| 2002-03-25 | $14.25 | $14.25 | 33,600 | — | — |
| 2002-03-22 | $14.14 | $14.14 | 34,900 | — | — |
| 2002-03-21 | $14.18 | $14.18 | 21,900 | — | — |
| 2002-03-20 | $14.24 | $14.24 | 23,800 | — | — |
| 2002-03-19 | $14.30 | $14.30 | 121,300 | — | — |
| 2002-03-18 | $14.10 | $14.10 | 20,600 | — | — |
| 2002-03-15 | $14.50 | $14.50 | 32,900 | — | — |
| 2002-03-14 | $14.15 | $14.15 | 28,500 | — | — |
| 2002-03-13 | $14.01 | $14.01 | 27,100 | — | — |
| 2002-03-12 | $14.13 | $14.13 | 37,700 | — | — |
| 2002-03-11 | $14.05 | $14.05 | 19,600 | — | — |
| 2002-03-08 | $14.25 | $14.25 | 23,000 | — | — |
| 2002-03-07 | $14.05 | $14.05 | 18,800 | — | — |
| 2002-03-06 | $14.15 | $14.15 | 23,300 | — | — |
| 2002-03-05 | $14.00 | $14.00 | 44,100 | — | — |
| 2002-03-04 | $13.55 | $13.55 | 37,200 | — | — |
| 2002-03-01 | $13.43 | $13.43 | 71,900 | — | — |
| 2002-02-28 | $13.00 | $13.00 | 226,100 | — | — |
| 2002-02-27 | $12.78 | $12.78 | 144,600 | — | — |
| 2002-02-26 | $13.24 | $13.24 | 2,600 | — | — |
| 2002-02-25 | $13.25 | $13.25 | 124,200 | — | — |
| 2002-02-22 | $13.45 | $13.45 | 27,700 | — | — |
| 2002-02-21 | $13.10 | $13.10 | 25,600 | — | — |
| 2002-02-20 | $13.39 | $13.39 | 13,500 | — | — |
| 2002-02-19 | $13.22 | $13.22 | 25,200 | — | — |
| 2002-02-15 | $13.48 | $13.48 | 24,300 | — | — |
| 2002-02-14 | $13.27 | $13.27 | 11,800 | — | — |
| 2002-02-13 | $13.38 | $13.38 | 67,100 | — | — |
| 2002-02-12 | $13.65 | $13.65 | 65,800 | — | — |
| 2002-02-11 | $13.70 | $13.70 | 53,900 | — | — |
| 2002-02-08 | $13.99 | $13.99 | 18,000 | — | — |
| 2002-02-07 | $13.90 | $13.90 | 12,400 | — | — |
| 2002-02-06 | $13.85 | $13.85 | 10,100 | — | — |
| 2002-02-05 | $13.90 | $13.90 | 233,900 | — | — |
| 2002-02-04 | $13.90 | $13.90 | 22,600 | — | — |
| 2002-02-01 | $13.80 | $13.80 | 73,000 | — | — |
| 2002-01-31 | $14.15 | $14.15 | 15,200 | — | — |
| 2002-01-30 | $13.60 | $13.60 | 13,300 | — | — |
| 2002-01-29 | $13.52 | $13.52 | 16,900 | — | — |
| 2002-01-28 | $14.05 | $14.05 | 38,300 | — | — |
| 2002-01-25 | $13.75 | $13.75 | 14,100 | — | — |
| 2002-01-24 | $13.70 | $13.70 | 11,800 | — | — |
| 2002-01-23 | $13.80 | $13.80 | 32,000 | — | — |
| 2002-01-22 | $13.58 | $13.58 | 11,600 | — | — |
| 2002-01-18 | $13.61 | $13.61 | 53,300 | — | — |
| 2002-01-17 | $13.80 | $13.80 | 6,900 | — | — |
| 2002-01-16 | $13.55 | $13.55 | 5,500 | — | — |
| 2002-01-15 | $13.82 | $13.82 | 17,300 | — | — |
| 2002-01-14 | $13.80 | $13.80 | 36,400 | — | — |
| 2002-01-11 | $14.15 | $14.15 | 29,400 | — | — |
| 2002-01-10 | $14.55 | $14.55 | 30,000 | — | — |
| 2002-01-09 | $14.63 | $14.63 | 174,700 | — | — |
| 2002-01-08 | $14.80 | $14.80 | 10,700 | — | — |
| 2002-01-07 | $14.52 | $14.52 | 38,800 | — | — |
| 2002-01-04 | $15.02 | $15.02 | 22,400 | — | — |
| 2002-01-03 | $14.55 | $14.55 | 13,000 | — | — |
| 2002-01-02 | $14.60 | $14.60 | 13,000 | — | — |