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
- 1999-07-29 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 | $12.55 | $14.10 | 98,900 | — | — |
| 2002-12-30 | $12.57 | $14.12 | 160,600 | — | — |
| 2002-12-27 | $13.04 | $14.65 | 64,300 | — | — |
| 2002-12-26 | $13.22 | $14.85 | 78,700 | — | — |
| 2002-12-24 | $12.86 | $14.45 | 54,400 | — | — |
| 2002-12-23 | $12.69 | $14.26 | 203,400 | — | — |
| 2002-12-20 | $12.85 | $14.44 | 203,300 | — | — |
| 2002-12-19 | $12.90 | $14.39 | 90,300 | — | — |
| 2002-12-18 | $12.78 | $14.25 | 195,700 | — | — |
| 2002-12-17 | $13.35 | $14.89 | 139,500 | — | — |
| 2002-12-16 | $13.16 | $14.68 | 183,300 | — | — |
| 2002-12-13 | $13.00 | $14.50 | 224,400 | — | — |
| 2002-12-12 | $13.82 | $15.41 | 115,300 | — | — |
| 2002-12-11 | $13.39 | $14.93 | 162,500 | — | — |
| 2002-12-10 | $13.85 | $15.45 | 135,800 | — | — |
| 2002-12-09 | $13.55 | $15.11 | 197,900 | — | — |
| 2002-12-06 | $13.70 | $15.28 | 64,000 | — | — |
| 2002-12-05 | $13.67 | $15.24 | 82,400 | — | — |
| 2002-12-04 | $13.80 | $15.39 | 153,800 | — | — |
| 2002-12-03 | $14.05 | $15.67 | 138,600 | — | — |
| 2002-12-02 | $14.46 | $16.13 | 272,200 | — | — |
| 2002-11-29 | $14.20 | $15.84 | 74,500 | — | — |
| 2002-11-27 | $14.80 | $16.50 | 138,600 | — | — |
| 2002-11-26 | $13.94 | $15.55 | 115,900 | — | — |
| 2002-11-25 | $14.33 | $15.98 | 109,200 | — | — |
| 2002-11-22 | $14.15 | $15.78 | 115,200 | — | — |
| 2002-11-21 | $14.70 | $16.39 | 321,100 | — | — |
| 2002-11-20 | $13.99 | $15.60 | 140,300 | — | — |
| 2002-11-19 | $13.96 | $15.57 | 99,900 | — | — |
| 2002-11-18 | $14.06 | $15.68 | 377,700 | — | — |
| 2002-11-15 | $14.50 | $16.17 | 287,300 | — | — |
| 2002-11-14 | $13.67 | $15.24 | 776,800 | — | — |
| 2002-11-13 | $13.26 | $14.79 | 349,500 | — | — |
| 2002-11-12 | $13.09 | $14.60 | 278,900 | — | — |
| 2002-11-11 | $12.97 | $14.46 | 201,900 | — | — |
| 2002-11-08 | $12.95 | $14.44 | 102,200 | — | — |
| 2002-11-07 | $13.05 | $14.55 | 182,200 | — | — |
| 2002-11-06 | $13.10 | $14.61 | 308,400 | — | — |
| 2002-11-05 | $13.12 | $14.63 | 748,400 | — | — |
| 2002-11-04 | $12.81 | $14.29 | 212,100 | — | — |
| 2002-11-01 | $12.99 | $14.49 | 320,300 | — | — |
| 2002-10-31 | $12.94 | $14.43 | 398,800 | — | — |
| 2002-10-30 | $13.39 | $14.93 | 312,000 | — | — |
| 2002-10-29 | $13.25 | $14.78 | 283,800 | — | — |
| 2002-10-28 | $14.24 | $15.88 | 131,100 | — | — |
| 2002-10-25 | $14.55 | $16.23 | 283,300 | — | — |
| 2002-10-24 | $14.65 | $16.34 | 320,300 | — | — |
| 2002-10-23 | $14.07 | $15.69 | 269,000 | — | — |
| 2002-10-22 | $13.15 | $14.66 | 109,500 | — | — |
| 2002-10-21 | $13.48 | $15.03 | 56,000 | — | — |
| 2002-10-18 | $13.46 | $15.01 | 128,700 | — | — |
| 2002-10-17 | $13.42 | $14.97 | 295,600 | — | — |
| 2002-10-16 | $12.32 | $13.74 | 356,700 | — | — |
| 2002-10-15 | $13.30 | $14.83 | 217,400 | — | — |
| 2002-10-14 | $12.10 | $13.49 | 100,500 | — | — |
| 2002-10-11 | $12.40 | $13.83 | 167,300 | — | — |
| 2002-10-10 | $12.60 | $14.05 | 179,800 | — | — |
| 2002-10-09 | $12.15 | $13.55 | 199,800 | — | — |
| 2002-10-08 | $12.58 | $14.03 | 230,900 | — | — |
| 2002-10-07 | $12.05 | $13.44 | 244,700 | — | — |
| 2002-10-04 | $13.10 | $14.61 | 159,200 | — | — |
| 2002-10-03 | $13.40 | $14.94 | 218,600 | — | — |
| 2002-10-02 | $13.35 | $14.89 | 282,800 | — | — |
| 2002-10-01 | $13.63 | $15.20 | 321,400 | — | — |
| 2002-09-30 | $13.23 | $14.75 | 305,900 | — | — |
| 2002-09-27 | $13.15 | $14.66 | 178,000 | — | — |
| 2002-09-26 | $13.43 | $14.98 | 324,800 | — | — |
| 2002-09-25 | $12.91 | $14.40 | 408,300 | — | — |
| 2002-09-24 | $12.80 | $14.27 | 467,100 | — | — |
| 2002-09-23 | $12.70 | $14.16 | 660,400 | — | — |
| 2002-09-20 | $13.80 | $15.39 | 417,400 | — | — |
| 2002-09-19 | $13.82 | $15.41 | 353,200 | — | — |
| 2002-09-18 | $14.82 | $16.53 | 164,400 | — | — |
| 2002-09-17 | $14.92 | $16.64 | 169,600 | — | — |
| 2002-09-16 | $15.20 | $16.95 | 214,900 | — | — |
| 2002-09-13 | $15.27 | $17.03 | 334,100 | — | — |
| 2002-09-12 | $15.11 | $16.85 | 414,500 | — | — |
| 2002-09-11 | $15.95 | $17.79 | 86,900 | — | — |
| 2002-09-10 | $15.73 | $17.54 | 235,700 | — | — |
| 2002-09-09 | $15.80 | $17.62 | 166,200 | — | — |
| 2002-09-06 | $16.33 | $18.21 | 348,800 | — | — |
| 2002-09-05 | $15.85 | $17.68 | 416,600 | — | — |
| 2002-09-04 | $15.92 | $17.75 | 263,400 | — | — |
| 2002-09-03 | $15.08 | $16.82 | 594,900 | — | — |
| 2002-08-30 | $15.15 | $16.90 | 148,700 | — | — |
| 2002-08-29 | $15.30 | $17.06 | 167,000 | — | — |
| 2002-08-28 | $15.40 | $17.17 | 374,600 | — | — |
| 2002-08-27 | $15.65 | $17.35 | 263,100 | — | — |
| 2002-08-26 | $15.93 | $17.66 | 286,200 | — | — |
| 2002-08-23 | $15.99 | $17.72 | 498,700 | — | — |
| 2002-08-22 | $16.12 | $17.87 | 2,309,600 | — | — |
| 2002-08-21 | $17.85 | $19.79 | 220,000 | — | — |
| 2002-08-20 | $17.54 | $19.44 | 150,500 | — | — |
| 2002-08-19 | $17.95 | $19.90 | 380,100 | — | — |
| 2002-08-16 | $17.70 | $19.62 | 167,100 | — | — |
| 2002-08-15 | $17.80 | $19.73 | 334,400 | — | — |
| 2002-08-14 | $17.20 | $19.06 | 267,000 | — | — |
| 2002-08-13 | $16.77 | $18.59 | 107,500 | — | — |
| 2002-08-12 | $16.90 | $18.73 | 91,000 | — | — |
| 2002-08-09 | $17.16 | $19.02 | 203,100 | — | — |
| 2002-08-08 | $17.23 | $19.10 | 280,500 | — | — |
| 2002-08-07 | $16.62 | $18.42 | 178,500 | — | — |
| 2002-08-06 | $16.65 | $18.46 | 206,100 | — | — |
| 2002-08-05 | $16.15 | $17.90 | 103,300 | — | — |
| 2002-08-02 | $16.50 | $18.29 | 581,300 | — | — |
| 2002-08-01 | $16.96 | $18.80 | 208,700 | — | — |
| 2002-07-31 | $16.60 | $18.40 | 204,000 | — | — |
| 2002-07-30 | $16.94 | $18.78 | 179,700 | — | — |
| 2002-07-29 | $17.20 | $19.06 | 397,100 | — | — |
| 2002-07-26 | $16.50 | $18.29 | 510,000 | — | — |
| 2002-07-25 | $16.15 | $17.90 | 1,051,500 | — | — |
| 2002-07-24 | $16.00 | $17.73 | 574,500 | — | — |
| 2002-07-23 | $14.83 | $16.44 | 299,200 | — | — |
| 2002-07-22 | $15.19 | $16.84 | 649,500 | — | — |
| 2002-07-19 | $15.45 | $17.13 | 286,700 | — | — |
| 2002-07-18 | $15.99 | $17.72 | 315,900 | — | — |
| 2002-07-17 | $16.39 | $18.17 | 407,700 | — | — |
| 2002-07-16 | $16.85 | $18.68 | 494,600 | — | — |
| 2002-07-15 | $17.48 | $19.38 | 540,800 | — | — |
| 2002-07-12 | $17.29 | $19.16 | 361,100 | — | — |
| 2002-07-11 | $16.76 | $18.58 | 258,000 | — | — |
| 2002-07-10 | $17.21 | $19.08 | 230,100 | — | — |
| 2002-07-09 | $17.60 | $19.51 | 327,700 | — | — |
| 2002-07-08 | $16.92 | $18.75 | 112,600 | — | — |
| 2002-07-05 | $16.95 | $18.79 | 43,600 | — | — |
| 2002-07-03 | $16.55 | $18.34 | 192,500 | — | — |
| 2002-07-02 | $16.95 | $18.79 | 158,900 | — | — |
| 2002-07-01 | $17.47 | $19.36 | 364,500 | — | — |
| 2002-06-28 | $17.99 | $19.94 | 563,600 | — | — |
| 2002-06-27 | $18.00 | $19.95 | 400,700 | — | — |
| 2002-06-26 | $17.03 | $18.88 | 178,300 | — | — |
| 2002-06-25 | $17.49 | $19.39 | 327,400 | — | — |
| 2002-06-24 | $17.75 | $19.67 | 97,100 | — | — |
| 2002-06-21 | $17.94 | $19.88 | 257,600 | — | — |
| 2002-06-20 | $17.82 | $19.75 | 311,700 | — | — |
| 2002-06-19 | $17.96 | $19.91 | 235,300 | — | — |
| 2002-06-18 | $17.99 | $19.94 | 327,000 | — | — |
| 2002-06-17 | $17.13 | $18.99 | 141,600 | — | — |
| 2002-06-14 | $16.75 | $18.57 | 201,600 | — | — |
| 2002-06-13 | $17.31 | $19.19 | 250,000 | — | — |
| 2002-06-12 | $17.64 | $19.55 | 366,400 | — | — |
| 2002-06-11 | $16.84 | $18.67 | 168,600 | — | — |
| 2002-06-10 | $17.04 | $18.89 | 165,800 | — | — |
| 2002-06-07 | $17.00 | $18.84 | 241,800 | — | — |
| 2002-06-06 | $17.00 | $18.84 | 220,200 | — | — |
| 2002-06-05 | $16.32 | $18.09 | 139,600 | — | — |
| 2002-06-04 | $15.92 | $17.65 | 151,400 | — | — |
| 2002-06-03 | $16.02 | $17.76 | 261,200 | — | — |
| 2002-05-31 | $16.60 | $18.40 | 179,500 | — | — |
| 2002-05-30 | $16.36 | $18.13 | 119,000 | — | — |
| 2002-05-29 | $16.50 | $18.29 | 112,800 | — | — |
| 2002-05-28 | $16.75 | $18.57 | 397,700 | — | — |
| 2002-05-24 | $16.85 | $18.68 | 255,400 | — | — |
| 2002-05-23 | $17.42 | $19.31 | 489,700 | — | — |
| 2002-05-22 | $16.34 | $18.01 | 462,200 | — | — |
| 2002-05-21 | $16.66 | $18.36 | 644,700 | — | — |
| 2002-05-20 | $16.60 | $18.29 | 398,200 | — | — |
| 2002-05-17 | $16.37 | $18.04 | 211,600 | — | — |
| 2002-05-16 | $16.04 | $17.68 | 416,500 | — | — |
| 2002-05-15 | $16.38 | $18.05 | 200,000 | — | — |
| 2002-05-14 | $16.24 | $17.90 | 510,100 | — | — |
| 2002-05-13 | $15.70 | $17.30 | 256,300 | — | — |
| 2002-05-10 | $15.39 | $16.96 | 168,600 | — | — |
| 2002-05-09 | $16.09 | $17.73 | 213,600 | — | — |
| 2002-05-08 | $16.11 | $17.75 | 938,000 | — | — |
| 2002-05-07 | $15.62 | $17.21 | 452,300 | — | — |
| 2002-05-06 | $15.25 | $16.81 | 474,400 | — | — |
| 2002-05-03 | $15.00 | $16.53 | 2,913,800 | — | — |
| 2002-05-02 | $14.47 | $15.95 | 1,322,900 | — | — |
| 2002-05-01 | $14.94 | $16.46 | 508,500 | — | — |
| 2002-04-30 | $15.00 | $16.53 | 652,500 | — | — |
| 2002-04-29 | $14.70 | $16.20 | 939,600 | — | — |
| 2002-04-26 | $15.96 | $17.59 | 355,300 | — | — |
| 2002-04-25 | $15.83 | $17.44 | 230,000 | — | — |
| 2002-04-24 | $15.75 | $17.36 | 291,200 | — | — |
| 2002-04-23 | $15.49 | $17.07 | 201,600 | — | — |
| 2002-04-22 | $15.60 | $17.19 | 406,700 | — | — |
| 2002-04-19 | $14.74 | $16.24 | 81,900 | — | — |
| 2002-04-18 | $14.81 | $16.32 | 52,500 | — | — |
| 2002-04-17 | $14.90 | $16.42 | 103,100 | — | — |
| 2002-04-16 | $14.90 | $16.42 | 93,300 | — | — |
| 2002-04-15 | $14.60 | $16.09 | 73,900 | — | — |
| 2002-04-12 | $14.59 | $16.08 | 72,600 | — | — |
| 2002-04-11 | $14.33 | $15.79 | 63,800 | — | — |
| 2002-04-10 | $14.50 | $15.98 | 122,500 | — | — |
| 2002-04-09 | $14.21 | $15.66 | 82,400 | — | — |
| 2002-04-08 | $14.09 | $15.53 | 162,100 | — | — |
| 2002-04-05 | $13.87 | $15.28 | 64,000 | — | — |
| 2002-04-04 | $13.80 | $15.21 | 128,100 | — | — |
| 2002-04-03 | $13.95 | $15.37 | 364,200 | — | — |
| 2002-04-02 | $13.66 | $15.05 | 127,100 | — | — |
| 2002-04-01 | $13.50 | $14.88 | 116,600 | — | — |
| 2002-03-28 | $13.22 | $14.57 | 152,500 | — | — |
| 2002-03-27 | $13.19 | $14.53 | 65,000 | — | — |
| 2002-03-26 | $13.20 | $14.55 | 66,000 | — | — |
| 2002-03-25 | $13.18 | $14.42 | 240,200 | — | — |
| 2002-03-22 | $12.75 | $13.95 | 96,800 | — | — |
| 2002-03-21 | $12.79 | $13.99 | 107,500 | — | — |
| 2002-03-20 | $12.28 | $13.43 | 77,300 | — | — |
| 2002-03-19 | $12.57 | $13.75 | 52,900 | — | — |
| 2002-03-18 | $12.72 | $13.92 | 53,000 | — | — |
| 2002-03-15 | $12.68 | $13.87 | 108,000 | — | — |
| 2002-03-14 | $12.58 | $13.76 | 54,700 | — | — |
| 2002-03-13 | $12.75 | $13.95 | 65,200 | — | — |
| 2002-03-12 | $12.60 | $13.78 | 71,100 | — | — |
| 2002-03-11 | $12.70 | $13.89 | 106,600 | — | — |
| 2002-03-08 | $12.60 | $13.78 | 131,900 | — | — |
| 2002-03-07 | $12.40 | $13.57 | 207,900 | — | — |
| 2002-03-06 | $12.10 | $13.24 | 220,100 | — | — |
| 2002-03-05 | $11.94 | $13.06 | 156,400 | — | — |
| 2002-03-04 | $11.49 | $12.57 | 105,200 | — | — |
| 2002-03-01 | $11.50 | $12.58 | 63,300 | — | — |
| 2002-02-28 | $11.40 | $12.47 | 131,400 | — | — |
| 2002-02-27 | $11.31 | $12.37 | 72,400 | — | — |
| 2002-02-26 | $11.31 | $12.37 | 164,900 | — | — |
| 2002-02-25 | $11.42 | $12.49 | 183,400 | — | — |
| 2002-02-22 | $11.40 | $12.47 | 49,700 | — | — |
| 2002-02-21 | $10.82 | $11.84 | 97,800 | — | — |
| 2002-02-20 | $11.25 | $12.31 | 138,700 | — | — |
| 2002-02-19 | $10.90 | $11.92 | 91,200 | — | — |
| 2002-02-15 | $10.85 | $11.87 | 102,000 | — | — |
| 2002-02-14 | $10.68 | $11.68 | 121,200 | — | — |
| 2002-02-13 | $10.60 | $11.60 | 124,800 | — | — |
| 2002-02-12 | $10.30 | $11.27 | 71,400 | — | — |
| 2002-02-11 | $10.22 | $11.18 | 78,700 | — | — |
| 2002-02-08 | $10.15 | $11.10 | 71,800 | — | — |
| 2002-02-07 | $10.04 | $10.98 | 84,100 | — | — |
| 2002-02-06 | $9.95 | $10.89 | 28,400 | — | — |
| 2002-02-05 | $10.09 | $11.04 | 27,700 | — | — |
| 2002-02-04 | $9.95 | $10.89 | 44,500 | — | — |
| 2002-02-01 | $10.00 | $10.94 | 68,700 | — | — |
| 2002-01-31 | $10.20 | $11.16 | 32,700 | — | — |
| 2002-01-30 | $10.16 | $11.12 | 34,500 | — | — |
| 2002-01-29 | $10.12 | $11.07 | 51,000 | — | — |
| 2002-01-28 | $10.15 | $11.10 | 70,700 | — | — |
| 2002-01-25 | $10.10 | $11.05 | 41,300 | — | — |
| 2002-01-24 | $10.08 | $11.03 | 128,600 | — | — |
| 2002-01-23 | $10.12 | $11.07 | 82,000 | — | — |
| 2002-01-22 | $9.77 | $10.69 | 69,600 | — | — |
| 2002-01-18 | $10.00 | $10.94 | 147,800 | — | — |
| 2002-01-17 | $10.15 | $11.10 | 105,400 | — | — |
| 2002-01-16 | $10.04 | $10.98 | 52,700 | — | — |
| 2002-01-15 | $10.07 | $11.02 | 73,700 | — | — |
| 2002-01-14 | $9.99 | $10.93 | 55,300 | — | — |
| 2002-01-11 | $10.02 | $10.96 | 40,700 | — | — |
| 2002-01-10 | $10.06 | $11.01 | 53,600 | — | — |
| 2002-01-09 | $10.07 | $11.02 | 103,400 | — | — |
| 2002-01-08 | $10.15 | $11.10 | 76,800 | — | — |
| 2002-01-07 | $10.08 | $11.03 | 85,600 | — | — |
| 2002-01-04 | $10.15 | $11.10 | 168,000 | — | — |
| 2002-01-03 | $10.00 | $10.94 | 418,900 | — | — |
| 2002-01-02 | $9.96 | $10.90 | 134,300 | — | — |