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
- 1991-12-11 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 | $14.58 | $14.58 | 443,700 | — | — |
| 2002-12-30 | $14.24 | $14.24 | 316,600 | — | — |
| 2002-12-27 | $14.43 | $14.43 | 205,600 | — | — |
| 2002-12-26 | $14.49 | $14.49 | 163,300 | — | — |
| 2002-12-24 | $14.48 | $14.48 | 210,000 | — | — |
| 2002-12-23 | $14.50 | $14.50 | 352,000 | — | — |
| 2002-12-20 | $14.85 | $14.85 | 265,000 | — | — |
| 2002-12-19 | $14.35 | $14.35 | 363,500 | — | — |
| 2002-12-18 | $14.50 | $14.50 | 436,200 | — | — |
| 2002-12-17 | $14.64 | $14.64 | 281,900 | — | — |
| 2002-12-16 | $15.02 | $15.02 | 349,300 | — | — |
| 2002-12-13 | $14.97 | $14.97 | 409,800 | — | — |
| 2002-12-12 | $14.70 | $14.70 | 334,400 | — | — |
| 2002-12-11 | $14.55 | $14.55 | 501,300 | — | — |
| 2002-12-10 | $14.60 | $14.60 | 494,800 | — | — |
| 2002-12-09 | $14.55 | $14.55 | 259,900 | — | — |
| 2002-12-06 | $14.75 | $14.75 | 427,500 | — | — |
| 2002-12-05 | $15.01 | $15.01 | 286,900 | — | — |
| 2002-12-04 | $15.04 | $15.04 | 694,100 | — | — |
| 2002-12-03 | $15.09 | $15.09 | 289,900 | — | — |
| 2002-12-02 | $15.01 | $15.01 | 591,900 | — | — |
| 2002-11-29 | $15.70 | $15.70 | 664,800 | — | — |
| 2002-11-27 | $14.70 | $14.70 | 382,600 | — | — |
| 2002-11-26 | $14.50 | $14.50 | 467,400 | — | — |
| 2002-11-25 | $14.88 | $14.88 | 372,100 | — | — |
| 2002-11-22 | $14.50 | $14.50 | 351,700 | — | — |
| 2002-11-21 | $14.90 | $14.90 | 367,200 | — | — |
| 2002-11-20 | $14.07 | $14.07 | 286,900 | — | — |
| 2002-11-19 | $14.25 | $14.25 | 262,400 | — | — |
| 2002-11-18 | $14.36 | $14.36 | 347,600 | — | — |
| 2002-11-15 | $14.24 | $14.24 | 307,000 | — | — |
| 2002-11-14 | $14.51 | $14.51 | 624,400 | — | — |
| 2002-11-13 | $13.55 | $13.55 | 216,000 | — | — |
| 2002-11-12 | $13.28 | $13.28 | 401,400 | — | — |
| 2002-11-11 | $13.25 | $13.25 | 247,300 | — | — |
| 2002-11-08 | $13.50 | $13.50 | 364,400 | — | — |
| 2002-11-07 | $13.21 | $13.21 | 750,000 | — | — |
| 2002-11-06 | $13.80 | $13.80 | 606,900 | — | — |
| 2002-11-05 | $12.46 | $12.46 | 383,200 | — | — |
| 2002-11-04 | $12.39 | $12.39 | 249,200 | — | — |
| 2002-11-01 | $12.92 | $12.92 | 416,900 | — | — |
| 2002-10-31 | $11.99 | $11.99 | 648,400 | — | — |
| 2002-10-30 | $12.80 | $12.80 | 671,400 | — | — |
| 2002-10-29 | $12.75 | $12.75 | 857,000 | — | — |
| 2002-10-28 | $13.20 | $13.20 | 242,900 | — | — |
| 2002-10-25 | $13.40 | $13.40 | 430,500 | — | — |
| 2002-10-24 | $12.99 | $12.99 | 397,500 | — | — |
| 2002-10-23 | $13.32 | $13.32 | 623,600 | — | — |
| 2002-10-22 | $12.25 | $12.25 | 245,100 | — | — |
| 2002-10-21 | $12.70 | $12.70 | 206,100 | — | — |
| 2002-10-18 | $12.52 | $12.52 | 249,500 | — | — |
| 2002-10-17 | $12.33 | $12.33 | 231,800 | — | — |
| 2002-10-16 | $11.82 | $11.82 | 355,600 | — | — |
| 2002-10-15 | $11.80 | $11.80 | 355,000 | — | — |
| 2002-10-14 | $10.91 | $10.91 | 255,300 | — | — |
| 2002-10-11 | $11.49 | $11.49 | 201,300 | — | — |
| 2002-10-10 | $11.18 | $11.18 | 366,600 | — | — |
| 2002-10-09 | $10.01 | $10.01 | 359,900 | — | — |
| 2002-10-08 | $10.80 | $10.80 | 191,500 | — | — |
| 2002-10-07 | $10.59 | $10.59 | 438,500 | — | — |
| 2002-10-04 | $11.00 | $11.00 | 777,100 | — | — |
| 2002-10-03 | $11.25 | $11.25 | 458,000 | — | — |
| 2002-10-02 | $11.06 | $11.06 | 834,400 | — | — |
| 2002-10-01 | $12.16 | $12.16 | 375,200 | — | — |
| 2002-09-30 | $11.32 | $11.32 | 278,300 | — | — |
| 2002-09-27 | $11.50 | $11.50 | 115,000 | — | — |
| 2002-09-26 | $11.66 | $11.66 | 286,800 | — | — |
| 2002-09-25 | $11.60 | $11.60 | 422,900 | — | — |
| 2002-09-24 | $11.05 | $11.05 | 238,500 | — | — |
| 2002-09-23 | $11.71 | $11.71 | 248,100 | — | — |
| 2002-09-20 | $12.15 | $12.15 | 112,400 | — | — |
| 2002-09-19 | $12.05 | $12.05 | 410,400 | — | — |
| 2002-09-18 | $12.40 | $12.40 | 178,100 | — | — |
| 2002-09-17 | $12.45 | $12.45 | 344,400 | — | — |
| 2002-09-16 | $13.21 | $13.21 | 265,400 | — | — |
| 2002-09-13 | $13.35 | $13.35 | 250,200 | — | — |
| 2002-09-12 | $13.26 | $13.26 | 217,000 | — | — |
| 2002-09-11 | $13.50 | $13.50 | 415,900 | — | — |
| 2002-09-10 | $13.20 | $13.20 | 621,100 | — | — |
| 2002-09-09 | $12.35 | $12.35 | 379,300 | — | — |
| 2002-09-06 | $12.85 | $12.85 | 463,800 | — | — |
| 2002-09-05 | $12.00 | $12.00 | 475,100 | — | — |
| 2002-09-04 | $12.51 | $12.51 | 640,200 | — | — |
| 2002-09-03 | $11.38 | $11.38 | 788,100 | — | — |
| 2002-08-30 | $11.70 | $11.70 | 627,500 | — | — |
| 2002-08-29 | $11.75 | $11.75 | 404,400 | — | — |
| 2002-08-28 | $12.22 | $12.22 | 507,600 | — | — |
| 2002-08-27 | $11.79 | $11.79 | 607,400 | — | — |
| 2002-08-26 | $11.70 | $11.70 | 393,600 | — | — |
| 2002-08-23 | $11.95 | $11.95 | 288,400 | — | — |
| 2002-08-22 | $12.31 | $12.31 | 160,500 | — | — |
| 2002-08-21 | $12.45 | $12.45 | 185,900 | — | — |
| 2002-08-20 | $12.38 | $12.38 | 251,100 | — | — |
| 2002-08-19 | $12.20 | $12.20 | 264,700 | — | — |
| 2002-08-16 | $12.06 | $12.06 | 161,400 | — | — |
| 2002-08-15 | $12.40 | $12.40 | 189,900 | — | — |
| 2002-08-14 | $12.07 | $12.07 | 160,100 | — | — |
| 2002-08-13 | $12.15 | $12.15 | 285,600 | — | — |
| 2002-08-12 | $12.23 | $12.23 | 213,100 | — | — |
| 2002-08-09 | $12.19 | $12.19 | 209,000 | — | — |
| 2002-08-08 | $12.05 | $12.05 | 260,300 | — | — |
| 2002-08-07 | $12.00 | $12.00 | 349,700 | — | — |
| 2002-08-06 | $12.13 | $12.13 | 453,800 | — | — |
| 2002-08-05 | $11.80 | $11.80 | 424,600 | — | — |
| 2002-08-02 | $12.06 | $12.06 | 529,700 | — | — |
| 2002-08-01 | $13.00 | $13.00 | 532,500 | — | — |
| 2002-07-31 | $12.50 | $12.50 | 383,000 | — | — |
| 2002-07-30 | $12.15 | $12.15 | 331,600 | — | — |
| 2002-07-29 | $12.55 | $12.55 | 441,700 | — | — |
| 2002-07-26 | $11.98 | $11.98 | 418,100 | — | — |
| 2002-07-25 | $11.21 | $11.21 | 427,500 | — | — |
| 2002-07-24 | $11.70 | $11.70 | 599,700 | — | — |
| 2002-07-23 | $10.50 | $10.50 | 555,100 | — | — |
| 2002-07-22 | $11.00 | $11.00 | 315,700 | — | — |
| 2002-07-19 | $11.85 | $11.85 | 414,300 | — | — |
| 2002-07-18 | $12.50 | $12.50 | 381,500 | — | — |
| 2002-07-17 | $12.75 | $12.75 | 559,400 | — | — |
| 2002-07-16 | $12.84 | $12.84 | 541,200 | — | — |
| 2002-07-15 | $12.65 | $12.65 | 390,200 | — | — |
| 2002-07-12 | $12.36 | $12.36 | 353,100 | — | — |
| 2002-07-11 | $13.22 | $13.22 | 501,500 | — | — |
| 2002-07-10 | $13.25 | $13.25 | 424,600 | — | — |
| 2002-07-09 | $13.40 | $13.40 | 519,300 | — | — |
| 2002-07-08 | $13.75 | $13.75 | 468,200 | — | — |
| 2002-07-05 | $14.00 | $14.00 | 288,400 | — | — |
| 2002-07-03 | $13.15 | $13.15 | 529,400 | — | — |
| 2002-07-02 | $12.85 | $12.85 | 671,100 | — | — |
| 2002-07-01 | $13.60 | $13.60 | 1,105,400 | — | — |
| 2002-06-28 | $13.74 | $13.74 | 2,518,800 | — | — |
| 2002-06-27 | $14.05 | $14.05 | 876,700 | — | — |
| 2002-06-26 | $14.51 | $14.51 | 1,379,800 | — | — |
| 2002-06-25 | $14.55 | $14.55 | 1,105,900 | — | — |
| 2002-06-24 | $15.60 | $15.60 | 800,700 | — | — |
| 2002-06-21 | $16.30 | $16.30 | 682,900 | — | — |
| 2002-06-20 | $16.00 | $16.00 | 467,500 | — | — |
| 2002-06-19 | $16.46 | $16.46 | 1,414,600 | — | — |
| 2002-06-18 | $16.25 | $16.25 | 494,200 | — | — |
| 2002-06-17 | $16.24 | $16.24 | 513,100 | — | — |
| 2002-06-14 | $16.05 | $16.05 | 309,400 | — | — |
| 2002-06-13 | $16.48 | $16.48 | 548,000 | — | — |
| 2002-06-12 | $16.70 | $16.70 | 990,500 | — | — |
| 2002-06-11 | $16.65 | $16.65 | 424,500 | — | — |
| 2002-06-10 | $17.15 | $17.15 | 927,400 | — | — |
| 2002-06-07 | $17.14 | $17.14 | 761,500 | — | — |
| 2002-06-06 | $17.12 | $17.12 | 398,700 | — | — |
| 2002-06-05 | $17.95 | $17.95 | 618,100 | — | — |
| 2002-06-04 | $16.92 | $16.92 | 486,600 | — | — |
| 2002-06-03 | $17.26 | $17.26 | 470,600 | — | — |
| 2002-05-31 | $17.50 | $17.50 | 574,400 | — | — |
| 2002-05-30 | $17.50 | $17.50 | 332,600 | — | — |
| 2002-05-29 | $17.44 | $17.44 | 245,100 | — | — |
| 2002-05-28 | $17.41 | $17.41 | 329,300 | — | — |
| 2002-05-24 | $17.83 | $17.83 | 601,500 | — | — |
| 2002-05-23 | $17.99 | $17.99 | 480,300 | — | — |
| 2002-05-22 | $17.09 | $17.09 | 391,000 | — | — |
| 2002-05-21 | $17.25 | $17.25 | 307,300 | — | — |
| 2002-05-20 | $17.72 | $17.72 | 316,300 | — | — |
| 2002-05-17 | $17.51 | $17.51 | 314,400 | — | — |
| 2002-05-16 | $17.64 | $17.64 | 435,300 | — | — |
| 2002-05-15 | $17.80 | $17.80 | 722,100 | — | — |
| 2002-05-14 | $17.75 | $17.75 | 1,200,700 | — | — |
| 2002-05-13 | $17.49 | $17.49 | 353,200 | — | — |
| 2002-05-10 | $17.03 | $17.03 | 575,100 | — | — |
| 2002-05-09 | $17.03 | $17.03 | 716,700 | — | — |
| 2002-05-08 | $16.98 | $16.98 | 552,000 | — | — |
| 2002-05-07 | $16.40 | $16.40 | 364,100 | — | — |
| 2002-05-06 | $16.78 | $16.78 | 730,000 | — | — |
| 2002-05-03 | $16.70 | $16.70 | 492,400 | — | — |
| 2002-05-02 | $16.15 | $16.15 | 733,100 | — | — |
| 2002-05-01 | $16.65 | $16.65 | 839,900 | — | — |
| 2002-04-30 | $16.02 | $16.02 | 1,441,100 | — | — |
| 2002-04-29 | $15.02 | $15.02 | 1,288,400 | — | — |
| 2002-04-26 | $14.05 | $14.05 | 1,737,100 | — | — |
| 2002-04-25 | $14.25 | $14.25 | 3,704,000 | — | — |
| 2002-04-24 | $16.95 | $16.95 | 1,115,400 | — | — |
| 2002-04-23 | $17.96 | $17.96 | 489,400 | — | — |
| 2002-04-22 | $17.66 | $17.66 | 631,900 | — | — |
| 2002-04-19 | $18.11 | $18.11 | 569,000 | — | — |
| 2002-04-18 | $18.61 | $18.61 | 444,500 | — | — |
| 2002-04-17 | $18.60 | $18.60 | 513,300 | — | — |
| 2002-04-16 | $18.99 | $18.99 | 740,500 | — | — |
| 2002-04-15 | $18.23 | $18.23 | 620,500 | — | — |
| 2002-04-12 | $18.46 | $18.46 | 758,100 | — | — |
| 2002-04-11 | $17.85 | $17.85 | 505,800 | — | — |
| 2002-04-10 | $18.20 | $18.20 | 1,101,000 | — | — |
| 2002-04-09 | $18.50 | $18.50 | 1,137,900 | — | — |
| 2002-04-08 | $19.19 | $19.19 | 1,418,000 | — | — |
| 2002-04-05 | $17.50 | $17.50 | 927,500 | — | — |
| 2002-04-04 | $17.08 | $17.08 | 623,400 | — | — |
| 2002-04-03 | $17.25 | $17.25 | 655,300 | — | — |
| 2002-04-02 | $17.85 | $17.85 | 1,146,700 | — | — |
| 2002-04-01 | $18.10 | $18.10 | 834,300 | — | — |
| 2002-03-28 | $17.00 | $17.00 | 1,100,600 | — | — |
| 2002-03-27 | $16.93 | $16.93 | 647,200 | — | — |
| 2002-03-26 | $16.25 | $16.25 | 815,800 | — | — |
| 2002-03-25 | $15.52 | $15.52 | 579,300 | — | — |
| 2002-03-22 | $15.50 | $15.50 | 362,200 | — | — |
| 2002-03-21 | $15.08 | $15.08 | 526,700 | — | — |
| 2002-03-20 | $15.30 | $15.30 | 453,300 | — | — |
| 2002-03-19 | $15.40 | $15.40 | 661,600 | — | — |
| 2002-03-18 | $15.18 | $15.18 | 471,700 | — | — |
| 2002-03-15 | $14.90 | $14.90 | 465,500 | — | — |
| 2002-03-14 | $15.10 | $15.10 | 451,000 | — | — |
| 2002-03-13 | $15.22 | $15.22 | 292,400 | — | — |
| 2002-03-12 | $15.40 | $15.40 | 668,400 | — | — |
| 2002-03-11 | $14.90 | $14.90 | 472,300 | — | — |
| 2002-03-08 | $15.50 | $15.50 | 444,200 | — | — |
| 2002-03-07 | $15.10 | $15.10 | 541,100 | — | — |
| 2002-03-06 | $15.10 | $15.10 | 621,800 | — | — |
| 2002-03-05 | $14.70 | $14.70 | 997,400 | — | — |
| 2002-03-04 | $15.63 | $15.63 | 990,500 | — | — |
| 2002-03-01 | $15.10 | $15.10 | 658,900 | — | — |
| 2002-02-28 | $14.68 | $14.68 | 787,900 | — | — |
| 2002-02-27 | $14.38 | $14.38 | 1,046,100 | — | — |
| 2002-02-26 | $13.90 | $13.90 | 607,000 | — | — |
| 2002-02-25 | $13.75 | $13.75 | 781,000 | — | — |
| 2002-02-22 | $13.09 | $13.09 | 832,400 | — | — |
| 2002-02-21 | $12.85 | $12.85 | 335,600 | — | — |
| 2002-02-20 | $13.18 | $13.18 | 341,300 | — | — |
| 2002-02-19 | $12.99 | $12.99 | 451,300 | — | — |
| 2002-02-15 | $12.81 | $12.81 | 222,100 | — | — |
| 2002-02-14 | $12.55 | $12.55 | 169,400 | — | — |
| 2002-02-13 | $12.80 | $12.80 | 1,441,500 | — | — |
| 2002-02-12 | $12.62 | $12.62 | 319,500 | — | — |
| 2002-02-11 | $12.53 | $12.53 | 520,100 | — | — |
| 2002-02-08 | $12.00 | $12.00 | 666,200 | — | — |
| 2002-02-07 | $12.35 | $12.35 | 484,900 | — | — |
| 2002-02-06 | $12.50 | $12.50 | 410,300 | — | — |
| 2002-02-05 | $12.67 | $12.67 | 284,400 | — | — |
| 2002-02-04 | $12.44 | $12.44 | 777,800 | — | — |
| 2002-02-01 | $12.85 | $12.85 | 615,900 | — | — |
| 2002-01-31 | $12.84 | $12.84 | 700,300 | — | — |
| 2002-01-30 | $11.94 | $11.94 | 977,600 | — | — |
| 2002-01-29 | $12.34 | $12.34 | 893,500 | — | — |
| 2002-01-28 | $12.38 | $12.38 | 537,700 | — | — |
| 2002-01-25 | $11.94 | $11.94 | 984,100 | — | — |
| 2002-01-24 | $11.24 | $11.24 | 345,400 | — | — |
| 2002-01-23 | $11.07 | $11.07 | 822,000 | — | — |
| 2002-01-22 | $10.90 | $10.90 | 479,300 | — | — |
| 2002-01-18 | $10.80 | $10.80 | 676,400 | — | — |
| 2002-01-17 | $10.86 | $10.86 | 1,111,200 | — | — |
| 2002-01-16 | $10.95 | $10.95 | 879,800 | — | — |
| 2002-01-15 | $11.10 | $11.10 | 1,296,900 | — | — |
| 2002-01-14 | $10.93 | $10.93 | 1,286,200 | — | — |
| 2002-01-11 | $10.71 | $10.71 | 896,600 | — | — |
| 2002-01-10 | $10.63 | $10.63 | 297,500 | — | — |
| 2002-01-09 | $10.55 | $10.55 | 440,500 | — | — |
| 2002-01-08 | $10.70 | $10.70 | 554,000 | — | — |
| 2002-01-07 | $10.38 | $10.38 | 668,300 | — | — |
| 2002-01-04 | $9.98 | $9.98 | 490,300 | — | — |
| 2002-01-03 | $9.99 | $9.99 | 755,300 | — | — |
| 2002-01-02 | $9.98 | $9.98 | 1,342,400 | — | — |