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
- 1993-11-02 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 | $15.09 | $15.09 | 1,884,200 | — | — |
| 2002-12-30 | $15.15 | $15.15 | 1,426,800 | — | — |
| 2002-12-27 | $15.32 | $15.32 | 1,587,600 | — | — |
| 2002-12-26 | $15.82 | $15.82 | 974,600 | — | — |
| 2002-12-24 | $16.16 | $16.16 | 869,600 | — | — |
| 2002-12-23 | $16.31 | $16.31 | 2,058,000 | — | — |
| 2002-12-20 | $15.98 | $15.98 | 11,853,600 | — | — |
| 2002-12-19 | $15.63 | $15.63 | 3,190,400 | — | — |
| 2002-12-18 | $15.63 | $15.63 | 2,861,400 | — | — |
| 2002-12-17 | $16.14 | $16.14 | 4,886,000 | — | — |
| 2002-12-16 | $16.94 | $16.94 | 4,961,000 | — | — |
| 2002-12-13 | $16.30 | $16.30 | 3,900,800 | — | — |
| 2002-12-12 | $16.28 | $16.28 | 3,816,800 | — | — |
| 2002-12-11 | $15.58 | $15.57 | 2,275,400 | — | — |
| 2002-12-10 | $15.86 | $15.86 | 2,524,200 | — | — |
| 2002-12-09 | $15.81 | $15.81 | 4,374,400 | — | — |
| 2002-12-06 | $15.59 | $15.59 | 1,929,400 | — | — |
| 2002-12-05 | $15.19 | $15.19 | 2,171,400 | — | — |
| 2002-12-04 | $14.98 | $14.98 | 2,220,200 | — | — |
| 2002-12-03 | $15.42 | $15.41 | 2,842,600 | — | — |
| 2002-12-02 | $15.35 | $15.35 | 2,259,000 | — | — |
| 2002-11-29 | $14.51 | $14.51 | 754,000 | — | — |
| 2002-11-27 | $14.54 | $14.54 | 1,490,000 | — | — |
| 2002-11-26 | $14.10 | $14.10 | 1,930,600 | — | — |
| 2002-11-25 | $14.74 | $14.73 | 1,683,600 | — | — |
| 2002-11-22 | $14.82 | $14.82 | 1,239,000 | — | — |
| 2002-11-21 | $15.05 | $15.05 | 2,225,200 | — | — |
| 2002-11-20 | $14.89 | $14.89 | 1,677,200 | — | — |
| 2002-11-19 | $14.14 | $14.14 | 1,566,600 | — | — |
| 2002-11-18 | $14.02 | $14.02 | 1,566,400 | — | — |
| 2002-11-15 | $13.90 | $13.90 | 2,468,400 | — | — |
| 2002-11-14 | $14.04 | $14.04 | 2,323,000 | — | — |
| 2002-11-13 | $13.48 | $13.48 | 4,537,600 | — | — |
| 2002-11-12 | $14.39 | $14.39 | 2,074,800 | — | — |
| 2002-11-11 | $14.94 | $14.94 | 2,100,200 | — | — |
| 2002-11-08 | $14.97 | $14.97 | 1,503,000 | — | — |
| 2002-11-07 | $14.95 | $14.95 | 1,772,600 | — | — |
| 2002-11-06 | $15.38 | $15.38 | 4,767,600 | — | — |
| 2002-11-05 | $15.02 | $15.02 | 2,230,800 | — | — |
| 2002-11-04 | $14.73 | $14.73 | 1,188,600 | — | — |
| 2002-11-01 | $15.10 | $15.10 | 1,601,200 | — | — |
| 2002-10-31 | $14.46 | $14.46 | 2,568,400 | — | — |
| 2002-10-30 | $14.51 | $14.51 | 1,400,200 | — | — |
| 2002-10-29 | $13.92 | $13.92 | 1,657,600 | — | — |
| 2002-10-28 | $13.95 | $13.95 | 2,072,800 | — | — |
| 2002-10-25 | $13.94 | $13.94 | 2,265,000 | — | — |
| 2002-10-24 | $14.44 | $14.44 | 1,986,600 | — | — |
| 2002-10-23 | $14.99 | $14.98 | 2,650,400 | — | — |
| 2002-10-22 | $14.64 | $14.64 | 1,875,800 | — | — |
| 2002-10-21 | $14.74 | $14.73 | 1,331,000 | — | — |
| 2002-10-18 | $14.54 | $14.54 | 2,637,000 | — | — |
| 2002-10-17 | $14.57 | $14.57 | 2,178,200 | — | — |
| 2002-10-16 | $14.12 | $14.12 | 1,645,200 | — | — |
| 2002-10-15 | $14.40 | $14.40 | 3,534,200 | — | — |
| 2002-10-14 | $13.72 | $13.72 | 2,025,000 | — | — |
| 2002-10-11 | $13.00 | $13.00 | 1,771,400 | — | — |
| 2002-10-10 | $12.50 | $12.50 | 2,217,200 | — | — |
| 2002-10-09 | $12.21 | $12.21 | 1,320,200 | — | — |
| 2002-10-08 | $12.48 | $12.48 | 1,938,000 | — | — |
| 2002-10-07 | $12.58 | $12.58 | 1,823,800 | — | — |
| 2002-10-04 | $12.94 | $12.94 | 2,535,000 | — | — |
| 2002-10-03 | $12.84 | $12.84 | 2,653,600 | — | — |
| 2002-10-02 | $12.78 | $12.78 | 5,459,800 | — | — |
| 2002-10-01 | $12.78 | $12.78 | 5,217,600 | — | — |
| 2002-09-30 | $12.76 | $12.76 | 2,766,000 | — | — |
| 2002-09-27 | $12.76 | $12.76 | 3,280,200 | — | — |
| 2002-09-26 | $12.82 | $12.82 | 2,305,600 | — | — |
| 2002-09-25 | $12.29 | $12.29 | 2,726,000 | — | — |
| 2002-09-24 | $11.62 | $11.62 | 2,344,000 | — | — |
| 2002-09-23 | $12.04 | $12.04 | 1,920,800 | — | — |
| 2002-09-20 | $11.88 | $11.88 | 2,089,000 | — | — |
| 2002-09-19 | $12.21 | $12.20 | 1,133,200 | — | — |
| 2002-09-18 | $12.66 | $12.65 | 2,322,000 | — | — |
| 2002-09-17 | $12.48 | $12.48 | 2,414,000 | — | — |
| 2002-09-16 | $12.85 | $12.85 | 1,270,400 | — | — |
| 2002-09-13 | $12.65 | $12.65 | 1,917,400 | — | — |
| 2002-09-12 | $12.48 | $12.48 | 2,649,000 | — | — |
| 2002-09-11 | $12.58 | $12.58 | 1,771,400 | — | — |
| 2002-09-10 | $12.53 | $12.53 | 2,327,600 | — | — |
| 2002-09-09 | $12.07 | $12.07 | 1,625,800 | — | — |
| 2002-09-06 | $12.06 | $12.06 | 2,753,600 | — | — |
| 2002-09-05 | $11.28 | $11.28 | 3,287,000 | — | — |
| 2002-09-04 | $11.20 | $11.20 | 4,781,400 | — | — |
| 2002-09-03 | $11.66 | $11.66 | 2,619,200 | — | — |
| 2002-08-30 | $12.49 | $12.49 | 1,679,400 | — | — |
| 2002-08-29 | $12.48 | $12.48 | 3,561,000 | — | — |
| 2002-08-28 | $13.11 | $13.11 | 2,353,600 | — | — |
| 2002-08-27 | $13.19 | $13.19 | 2,242,600 | — | — |
| 2002-08-26 | $13.45 | $13.45 | 1,434,800 | — | — |
| 2002-08-23 | $12.93 | $12.93 | 1,873,600 | — | — |
| 2002-08-22 | $13.27 | $13.27 | 2,384,000 | — | — |
| 2002-08-21 | $12.45 | $12.45 | 3,029,200 | — | — |
| 2002-08-20 | $12.31 | $12.31 | 2,823,200 | — | — |
| 2002-08-19 | $13.21 | $13.21 | 1,418,200 | — | — |
| 2002-08-16 | $13.10 | $13.10 | 1,727,200 | — | — |
| 2002-08-15 | $13.33 | $13.33 | 2,646,000 | — | — |
| 2002-08-14 | $12.55 | $12.55 | 2,493,600 | — | — |
| 2002-08-13 | $12.11 | $12.11 | 1,605,200 | — | — |
| 2002-08-12 | $12.44 | $12.44 | 1,716,200 | — | — |
| 2002-08-09 | $11.97 | $11.97 | 1,572,600 | — | — |
| 2002-08-08 | $11.40 | $11.40 | 1,637,400 | — | — |
| 2002-08-07 | $10.76 | $10.75 | 2,046,600 | — | — |
| 2002-08-06 | $10.91 | $10.91 | 1,439,000 | — | — |
| 2002-08-05 | $10.46 | $10.46 | 1,641,600 | — | — |
| 2002-08-02 | $10.90 | $10.90 | 2,342,000 | — | — |
| 2002-08-01 | $11.45 | $11.45 | 1,519,600 | — | — |
| 2002-07-31 | $11.96 | $11.96 | 1,132,800 | — | — |
| 2002-07-30 | $11.96 | $11.96 | 1,544,600 | — | — |
| 2002-07-29 | $11.80 | $11.80 | 2,501,400 | — | — |
| 2002-07-26 | $11.34 | $11.33 | 1,704,000 | — | — |
| 2002-07-25 | $11.35 | $11.35 | 2,814,200 | — | — |
| 2002-07-24 | $11.92 | $11.92 | 4,165,000 | — | — |
| 2002-07-23 | $10.86 | $10.86 | 3,801,000 | — | — |
| 2002-07-22 | $11.83 | $11.83 | 5,476,600 | — | — |
| 2002-07-19 | $12.15 | $12.15 | 3,336,000 | — | — |
| 2002-07-18 | $13.20 | $13.20 | 4,157,800 | — | — |
| 2002-07-17 | $13.00 | $13.00 | 2,321,800 | — | — |
| 2002-07-16 | $12.91 | $12.91 | 2,385,800 | — | — |
| 2002-07-15 | $12.68 | $12.68 | 2,434,600 | — | — |
| 2002-07-12 | $12.94 | $12.94 | 2,167,000 | — | — |
| 2002-07-11 | $13.04 | $13.04 | 3,473,200 | — | — |
| 2002-07-10 | $13.90 | $13.90 | 1,469,600 | — | — |
| 2002-07-09 | $14.27 | $14.27 | 1,267,200 | — | — |
| 2002-07-08 | $14.31 | $14.30 | 1,418,200 | — | — |
| 2002-07-05 | $14.80 | $14.80 | 709,800 | — | — |
| 2002-07-03 | $14.40 | $14.40 | 2,168,200 | — | — |
| 2002-07-02 | $13.77 | $13.77 | 1,793,000 | — | — |
| 2002-07-01 | $14.34 | $14.34 | 2,225,600 | — | — |
| 2002-06-28 | $14.12 | $14.12 | 1,866,400 | — | — |
| 2002-06-27 | $14.37 | $14.36 | 1,727,000 | — | — |
| 2002-06-26 | $14.65 | $14.65 | 2,677,400 | — | — |
| 2002-06-25 | $14.92 | $14.92 | 1,671,600 | — | — |
| 2002-06-24 | $15.00 | $15.00 | 1,886,600 | — | — |
| 2002-06-21 | $14.91 | $14.91 | 4,605,400 | — | — |
| 2002-06-20 | $15.10 | $15.10 | 3,240,800 | — | — |
| 2002-06-19 | $14.96 | $14.96 | 1,714,800 | — | — |
| 2002-06-18 | $14.98 | $14.97 | 1,869,400 | — | — |
| 2002-06-17 | $15.30 | $15.30 | 2,148,200 | — | — |
| 2002-06-14 | $14.70 | $14.70 | 1,828,200 | — | — |
| 2002-06-13 | $14.60 | $14.60 | 2,874,800 | — | — |
| 2002-06-12 | $14.13 | $14.13 | 2,089,200 | — | — |
| 2002-06-11 | $13.81 | $13.81 | 2,613,400 | — | — |
| 2002-06-10 | $14.40 | $14.40 | 2,147,200 | — | — |
| 2002-06-07 | $14.86 | $14.86 | 3,056,800 | — | — |
| 2002-06-06 | $14.30 | $14.30 | 4,546,000 | — | — |
| 2002-06-05 | $14.00 | $14.00 | 2,861,400 | — | — |
| 2002-06-04 | $14.15 | $14.15 | 2,820,000 | — | — |
| 2002-06-03 | $14.42 | $14.42 | 1,677,600 | — | — |
| 2002-05-31 | $15.28 | $15.28 | 1,503,600 | — | — |
| 2002-05-30 | $14.85 | $14.85 | 3,514,800 | — | — |
| 2002-05-29 | $15.57 | $15.56 | 2,317,400 | — | — |
| 2002-05-28 | $15.88 | $15.88 | 1,364,800 | — | — |
| 2002-05-24 | $15.75 | $15.75 | 817,600 | — | — |
| 2002-05-23 | $16.14 | $16.14 | 1,445,200 | — | — |
| 2002-05-22 | $15.95 | $15.95 | 1,796,000 | — | — |
| 2002-05-21 | $15.50 | $15.50 | 1,419,200 | — | — |
| 2002-05-20 | $15.63 | $15.63 | 1,475,000 | — | — |
| 2002-05-17 | $15.63 | $15.63 | 3,087,600 | — | — |
| 2002-05-16 | $16.16 | $16.16 | 1,771,200 | — | — |
| 2002-05-15 | $16.02 | $16.02 | 2,952,400 | — | — |
| 2002-05-14 | $17.01 | $17.01 | 1,936,400 | — | — |
| 2002-05-13 | $17.06 | $17.06 | 2,257,400 | — | — |
| 2002-05-10 | $16.96 | $16.96 | 2,095,200 | — | — |
| 2002-05-09 | $16.40 | $16.40 | 1,505,200 | — | — |
| 2002-05-08 | $16.78 | $16.78 | 2,287,600 | — | — |
| 2002-05-07 | $15.88 | $15.88 | 2,085,600 | — | — |
| 2002-05-06 | $16.04 | $16.04 | 2,280,400 | — | — |
| 2002-05-03 | $16.77 | $16.77 | 3,431,400 | — | — |
| 2002-05-02 | $16.58 | $16.59 | 1,612,200 | — | — |
| 2002-05-01 | $16.32 | $16.32 | 2,538,000 | — | — |
| 2002-04-30 | $16.00 | $16.00 | 2,335,600 | — | — |
| 2002-04-29 | $16.03 | $16.03 | 1,797,400 | — | — |
| 2002-04-26 | $16.39 | $16.38 | 2,999,000 | — | — |
| 2002-04-25 | $16.25 | $16.25 | 2,864,200 | — | — |
| 2002-04-24 | $15.78 | $15.78 | 1,779,600 | — | — |
| 2002-04-23 | $16.18 | $16.18 | 1,747,800 | — | — |
| 2002-04-22 | $16.09 | $16.09 | 1,237,000 | — | — |
| 2002-04-19 | $16.15 | $16.15 | 1,682,400 | — | — |
| 2002-04-18 | $16.05 | $16.05 | 2,628,600 | — | — |
| 2002-04-17 | $15.78 | $15.78 | 3,507,000 | — | — |
| 2002-04-16 | $15.32 | $15.32 | 3,780,600 | — | — |
| 2002-04-15 | $14.71 | $14.71 | 2,049,000 | — | — |
| 2002-04-12 | $13.97 | $13.97 | 2,641,400 | — | — |
| 2002-04-11 | $14.42 | $14.42 | 1,910,200 | — | — |
| 2002-04-10 | $14.40 | $14.40 | 1,987,600 | — | — |
| 2002-04-09 | $14.23 | $14.23 | 1,702,400 | — | — |
| 2002-04-08 | $14.81 | $14.81 | 3,460,000 | — | — |
| 2002-04-05 | $14.30 | $14.30 | 2,223,600 | — | — |
| 2002-04-04 | $14.44 | $14.44 | 1,898,000 | — | — |
| 2002-04-03 | $14.74 | $14.74 | 4,470,800 | — | — |
| 2002-04-02 | $15.24 | $15.24 | 3,928,600 | — | — |
| 2002-04-01 | $15.24 | $15.24 | 3,616,400 | — | — |
| 2002-03-28 | $14.87 | $14.87 | 5,233,600 | — | — |
| 2002-03-27 | $14.20 | $14.20 | 2,387,400 | — | — |
| 2002-03-26 | $13.27 | $13.27 | 2,098,000 | — | — |
| 2002-03-25 | $13.17 | $13.17 | 1,151,400 | — | — |
| 2002-03-22 | $13.36 | $13.36 | 2,533,400 | — | — |
| 2002-03-21 | $14.21 | $14.21 | 1,779,600 | — | — |
| 2002-03-20 | $13.85 | $13.85 | 1,829,200 | — | — |
| 2002-03-19 | $14.07 | $14.07 | 1,751,200 | — | — |
| 2002-03-18 | $14.21 | $14.21 | 2,433,800 | — | — |
| 2002-03-15 | $13.37 | $13.37 | 3,103,800 | — | — |
| 2002-03-14 | $12.94 | $12.94 | 3,025,800 | — | — |
| 2002-03-13 | $13.41 | $13.41 | 3,485,800 | — | — |
| 2002-03-12 | $13.63 | $13.63 | 2,651,600 | — | — |
| 2002-03-11 | $13.21 | $13.21 | 1,769,200 | — | — |
| 2002-03-08 | $13.03 | $13.03 | 2,158,800 | — | — |
| 2002-03-07 | $13.36 | $13.36 | 3,795,800 | — | — |
| 2002-03-06 | $12.94 | $12.94 | 2,637,800 | — | — |
| 2002-03-05 | $12.98 | $12.98 | 2,426,600 | — | — |
| 2002-03-04 | $13.10 | $13.10 | 3,721,000 | — | — |
| 2002-03-01 | $12.45 | $12.45 | 1,990,600 | — | — |
| 2002-02-28 | $12.24 | $12.23 | 2,167,400 | — | — |
| 2002-02-27 | $12.05 | $12.05 | 1,993,400 | — | — |
| 2002-02-26 | $12.15 | $12.15 | 1,996,000 | — | — |
| 2002-02-25 | $12.31 | $12.31 | 4,836,600 | — | — |
| 2002-02-22 | $11.65 | $11.65 | 2,840,600 | — | — |
| 2002-02-21 | $11.13 | $11.13 | 1,690,400 | — | — |
| 2002-02-20 | $10.72 | $10.72 | 2,315,800 | — | — |
| 2002-02-19 | $11.19 | $11.19 | 1,441,200 | — | — |
| 2002-02-15 | $11.19 | $11.19 | 2,446,000 | — | — |
| 2002-02-14 | $11.36 | $11.36 | 3,884,600 | — | — |
| 2002-02-13 | $10.92 | $10.92 | 1,098,200 | — | — |
| 2002-02-12 | $10.94 | $10.94 | 2,234,800 | — | — |
| 2002-02-11 | $10.92 | $10.92 | 2,020,000 | — | — |
| 2002-02-08 | $10.57 | $10.57 | 2,123,200 | — | — |
| 2002-02-07 | $10.36 | $10.36 | 1,604,000 | — | — |
| 2002-02-06 | $10.76 | $10.76 | 2,382,800 | — | — |
| 2002-02-05 | $10.43 | $10.42 | 2,928,600 | — | — |
| 2002-02-04 | $10.49 | $10.49 | 2,150,800 | — | — |
| 2002-02-01 | $10.75 | $10.75 | 3,204,800 | — | — |
| 2002-01-31 | $10.84 | $10.84 | 4,892,000 | — | — |
| 2002-01-30 | $10.10 | $10.10 | 2,716,800 | — | — |
| 2002-01-29 | $9.88 | $9.88 | 3,293,000 | — | — |
| 2002-01-28 | $10.29 | $10.29 | 2,530,400 | — | — |
| 2002-01-25 | $10.93 | $10.92 | 2,840,000 | — | — |
| 2002-01-24 | $10.73 | $10.72 | 4,036,400 | — | — |
| 2002-01-23 | $10.11 | $10.11 | 2,048,000 | — | — |
| 2002-01-22 | $9.61 | $9.61 | 1,333,600 | — | — |
| 2002-01-18 | $9.55 | $9.54 | 1,510,800 | — | — |
| 2002-01-17 | $9.66 | $9.66 | 2,227,000 | — | — |
| 2002-01-16 | $9.84 | $9.84 | 4,362,400 | — | — |
| 2002-01-15 | $10.13 | $10.13 | 1,902,000 | — | — |
| 2002-01-14 | $10.04 | $10.04 | 3,637,000 | — | — |
| 2002-01-11 | $10.31 | $10.31 | 2,945,600 | — | — |
| 2002-01-10 | $11.10 | $11.10 | 1,833,000 | — | — |
| 2002-01-09 | $11.45 | $11.45 | 4,169,200 | — | — |
| 2002-01-08 | $11.44 | $11.44 | 1,708,600 | — | — |
| 2002-01-07 | $11.50 | $11.50 | 2,099,600 | — | — |
| 2002-01-04 | $11.60 | $11.60 | 2,400,800 | — | — |
| 2002-01-03 | $11.30 | $11.30 | 2,300,800 | — | — |
| 2002-01-02 | $11.47 | $11.46 | 2,926,600 | — | — |