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
- 1995-11-21 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 | $14.30 | $14.30 | 57,200 | — | — |
| 2002-12-30 | $14.58 | $14.58 | 28,600 | — | — |
| 2002-12-27 | $14.80 | $14.80 | 5,600 | — | — |
| 2002-12-26 | $14.78 | $14.78 | 21,700 | — | — |
| 2002-12-24 | $14.58 | $14.58 | 16,300 | — | — |
| 2002-12-23 | $14.68 | $14.68 | 25,100 | — | — |
| 2002-12-20 | $14.72 | $14.72 | 40,500 | — | — |
| 2002-12-19 | $14.11 | $14.11 | 40,900 | — | — |
| 2002-12-18 | $14.13 | $14.13 | 59,400 | — | — |
| 2002-12-17 | $14.78 | $14.78 | 42,100 | — | — |
| 2002-12-16 | $14.75 | $14.75 | 24,000 | — | — |
| 2002-12-13 | $14.65 | $14.65 | 53,100 | — | — |
| 2002-12-12 | $14.75 | $14.75 | 97,800 | — | — |
| 2002-12-11 | $14.20 | $14.20 | 36,100 | — | — |
| 2002-12-10 | $14.39 | $14.39 | 48,100 | — | — |
| 2002-12-09 | $14.90 | $14.90 | 50,100 | — | — |
| 2002-12-06 | $15.35 | $15.35 | 70,400 | — | — |
| 2002-12-05 | $14.84 | $14.84 | 96,300 | — | — |
| 2002-12-04 | $14.80 | $14.80 | 46,700 | — | — |
| 2002-12-03 | $14.84 | $14.84 | 19,700 | — | — |
| 2002-12-02 | $15.11 | $15.11 | 45,700 | — | — |
| 2002-11-29 | $15.68 | $15.68 | 18,400 | — | — |
| 2002-11-27 | $15.25 | $15.25 | 35,500 | — | — |
| 2002-11-26 | $15.30 | $15.30 | 38,800 | — | — |
| 2002-11-25 | $15.74 | $15.74 | 44,700 | — | — |
| 2002-11-22 | $15.75 | $15.75 | 48,100 | — | — |
| 2002-11-21 | $16.00 | $16.00 | 34,800 | — | — |
| 2002-11-20 | $15.98 | $15.98 | 42,300 | — | — |
| 2002-11-19 | $16.32 | $16.32 | 30,100 | — | — |
| 2002-11-18 | $16.74 | $16.74 | 26,000 | — | — |
| 2002-11-15 | $17.50 | $17.50 | 51,600 | — | — |
| 2002-11-14 | $17.71 | $17.71 | 103,100 | — | — |
| 2002-11-13 | $17.60 | $17.60 | 101,700 | — | — |
| 2002-11-12 | $16.78 | $16.78 | 86,400 | — | — |
| 2002-11-11 | $16.50 | $16.50 | 33,000 | — | — |
| 2002-11-08 | $16.59 | $16.59 | 23,100 | — | — |
| 2002-11-07 | $16.64 | $16.64 | 54,400 | — | — |
| 2002-11-06 | $16.17 | $16.17 | 73,300 | — | — |
| 2002-11-05 | $16.27 | $16.27 | 33,600 | — | — |
| 2002-11-04 | $16.35 | $16.35 | 97,100 | — | — |
| 2002-11-01 | $15.90 | $15.90 | 26,700 | — | — |
| 2002-10-31 | $15.68 | $15.68 | 39,000 | — | — |
| 2002-10-30 | $15.90 | $15.90 | 17,400 | — | — |
| 2002-10-29 | $16.00 | $16.00 | 44,800 | — | — |
| 2002-10-28 | $15.75 | $15.75 | 25,100 | — | — |
| 2002-10-25 | $15.70 | $15.70 | 59,500 | — | — |
| 2002-10-24 | $16.29 | $16.29 | 61,800 | — | — |
| 2002-10-23 | $16.04 | $16.04 | 132,500 | — | — |
| 2002-10-22 | $15.06 | $15.06 | 41,200 | — | — |
| 2002-10-21 | $15.46 | $15.46 | 97,600 | — | — |
| 2002-10-18 | $15.64 | $15.64 | 83,100 | — | — |
| 2002-10-17 | $15.79 | $15.79 | 92,500 | — | — |
| 2002-10-16 | $15.15 | $15.15 | 134,900 | — | — |
| 2002-10-15 | $14.58 | $14.58 | 73,000 | — | — |
| 2002-10-14 | $13.70 | $13.70 | 3,400 | — | — |
| 2002-10-11 | $13.50 | $13.50 | 26,500 | — | — |
| 2002-10-10 | $13.77 | $13.77 | 29,700 | — | — |
| 2002-10-09 | $13.52 | $13.52 | 23,500 | — | — |
| 2002-10-08 | $13.72 | $13.72 | 12,500 | — | — |
| 2002-10-07 | $13.83 | $13.83 | 21,800 | — | — |
| 2002-10-04 | $14.05 | $14.05 | 22,000 | — | — |
| 2002-10-03 | $14.05 | $14.05 | 30,200 | — | — |
| 2002-10-02 | $13.85 | $13.85 | 28,500 | — | — |
| 2002-10-01 | $13.85 | $13.85 | 27,600 | — | — |
| 2002-09-30 | $13.90 | $13.90 | 20,000 | — | — |
| 2002-09-27 | $13.80 | $13.80 | 15,200 | — | — |
| 2002-09-26 | $14.10 | $14.10 | 15,500 | — | — |
| 2002-09-25 | $14.10 | $14.10 | 12,800 | — | — |
| 2002-09-24 | $13.97 | $13.97 | 37,200 | — | — |
| 2002-09-23 | $13.95 | $13.95 | 8,200 | — | — |
| 2002-09-20 | $13.99 | $13.99 | 27,400 | — | — |
| 2002-09-19 | $13.93 | $13.93 | 14,700 | — | — |
| 2002-09-18 | $13.99 | $13.99 | 17,600 | — | — |
| 2002-09-17 | $13.98 | $13.98 | 15,700 | — | — |
| 2002-09-16 | $14.17 | $14.17 | 11,100 | — | — |
| 2002-09-13 | $14.10 | $14.10 | 6,700 | — | — |
| 2002-09-12 | $14.19 | $14.19 | 10,700 | — | — |
| 2002-09-11 | $14.30 | $14.30 | 3,600 | — | — |
| 2002-09-10 | $14.39 | $14.39 | 19,900 | — | — |
| 2002-09-09 | $14.50 | $14.50 | 32,200 | — | — |
| 2002-09-06 | $14.30 | $14.30 | 15,200 | — | — |
| 2002-09-05 | $14.39 | $14.39 | 15,200 | — | — |
| 2002-09-04 | $14.25 | $14.25 | 18,900 | — | — |
| 2002-09-03 | $14.18 | $14.18 | 21,100 | — | — |
| 2002-08-30 | $14.30 | $14.30 | 33,800 | — | — |
| 2002-08-29 | $14.35 | $14.35 | 10,000 | — | — |
| 2002-08-28 | $14.55 | $14.55 | 39,300 | — | — |
| 2002-08-27 | $14.70 | $14.70 | 48,100 | — | — |
| 2002-08-26 | $14.99 | $14.99 | 15,700 | — | — |
| 2002-08-23 | $14.89 | $14.89 | 27,600 | — | — |
| 2002-08-22 | $15.40 | $15.40 | 23,200 | — | — |
| 2002-08-21 | $15.20 | $15.20 | 26,200 | — | — |
| 2002-08-20 | $14.76 | $14.76 | 45,500 | — | — |
| 2002-08-19 | $14.74 | $14.74 | 20,100 | — | — |
| 2002-08-16 | $14.80 | $14.80 | 7,200 | — | — |
| 2002-08-15 | $14.97 | $14.97 | 35,400 | — | — |
| 2002-08-14 | $14.97 | $14.97 | 62,200 | — | — |
| 2002-08-13 | $15.15 | $15.15 | 97,300 | — | — |
| 2002-08-12 | $15.50 | $15.50 | 70,500 | — | — |
| 2002-08-09 | $15.99 | $15.99 | 17,000 | — | — |
| 2002-08-08 | $16.01 | $16.01 | 67,400 | — | — |
| 2002-08-07 | $15.52 | $15.52 | 101,100 | — | — |
| 2002-08-06 | $14.50 | $14.50 | 58,200 | — | — |
| 2002-08-05 | $14.11 | $14.11 | 44,300 | — | — |
| 2002-08-02 | $14.07 | $14.07 | 60,100 | — | — |
| 2002-08-01 | $14.12 | $14.12 | 57,800 | — | — |
| 2002-07-31 | $14.00 | $14.00 | 220,000 | — | — |
| 2002-07-30 | $14.25 | $14.25 | 92,700 | — | — |
| 2002-07-29 | $14.40 | $14.40 | 54,400 | — | — |
| 2002-07-26 | $14.15 | $14.15 | 41,400 | — | — |
| 2002-07-25 | $13.71 | $13.71 | 100,900 | — | — |
| 2002-07-24 | $13.61 | $13.61 | 120,300 | — | — |
| 2002-07-23 | $13.35 | $13.35 | 30,900 | — | — |
| 2002-07-22 | $13.30 | $13.30 | 61,100 | — | — |
| 2002-07-19 | $12.90 | $12.90 | 66,500 | — | — |
| 2002-07-18 | $13.51 | $13.51 | 110,900 | — | — |
| 2002-07-17 | $14.34 | $14.34 | 107,800 | — | — |
| 2002-07-16 | $15.80 | $15.80 | 103,200 | — | — |
| 2002-07-15 | $14.95 | $14.95 | 38,200 | — | — |
| 2002-07-12 | $15.05 | $15.05 | 28,600 | — | — |
| 2002-07-11 | $15.30 | $15.30 | 22,600 | — | — |
| 2002-07-10 | $15.81 | $15.81 | 26,100 | — | — |
| 2002-07-09 | $15.80 | $15.80 | 20,900 | — | — |
| 2002-07-08 | $15.85 | $15.85 | 25,600 | — | — |
| 2002-07-05 | $15.80 | $15.80 | 19,500 | — | — |
| 2002-07-03 | $15.75 | $15.75 | 30,100 | — | — |
| 2002-07-02 | $15.73 | $15.73 | 12,000 | — | — |
| 2002-07-01 | $15.90 | $15.90 | 46,400 | — | — |
| 2002-06-28 | $15.90 | $15.90 | 69,300 | — | — |
| 2002-06-27 | $15.99 | $15.99 | 43,200 | — | — |
| 2002-06-26 | $15.96 | $15.96 | 21,700 | — | — |
| 2002-06-25 | $16.00 | $16.00 | 19,100 | — | — |
| 2002-06-24 | $15.90 | $15.90 | 47,600 | — | — |
| 2002-06-21 | $15.90 | $15.90 | 27,400 | — | — |
| 2002-06-20 | $15.92 | $15.92 | 37,600 | — | — |
| 2002-06-19 | $16.00 | $16.00 | 28,000 | — | — |
| 2002-06-18 | $16.59 | $16.59 | 25,500 | — | — |
| 2002-06-17 | $16.75 | $16.75 | 24,800 | — | — |
| 2002-06-14 | $16.58 | $16.58 | 17,600 | — | — |
| 2002-06-13 | $16.55 | $16.55 | 42,500 | — | — |
| 2002-06-12 | $16.70 | $16.70 | 35,400 | — | — |
| 2002-06-11 | $16.10 | $16.10 | 17,400 | — | — |
| 2002-06-10 | $16.15 | $16.15 | 2,900 | — | — |
| 2002-06-07 | $16.12 | $16.12 | 33,700 | — | — |
| 2002-06-06 | $16.31 | $16.31 | 11,000 | — | — |
| 2002-06-05 | $16.41 | $16.41 | 10,900 | — | — |
| 2002-06-04 | $16.40 | $16.40 | 23,700 | — | — |
| 2002-06-03 | $16.35 | $16.35 | 32,700 | — | — |
| 2002-05-31 | $16.49 | $16.49 | 20,800 | — | — |
| 2002-05-30 | $16.10 | $16.10 | 10,500 | — | — |
| 2002-05-29 | $15.90 | $15.90 | 15,300 | — | — |
| 2002-05-28 | $15.98 | $15.98 | 12,000 | — | — |
| 2002-05-24 | $15.80 | $15.80 | 9,600 | — | — |
| 2002-05-23 | $16.10 | $16.10 | 18,400 | — | — |
| 2002-05-22 | $15.99 | $15.99 | 17,800 | — | — |
| 2002-05-21 | $16.03 | $16.03 | 12,300 | — | — |
| 2002-05-20 | $16.29 | $16.29 | 18,900 | — | — |
| 2002-05-17 | $16.55 | $16.55 | 62,600 | — | — |
| 2002-05-16 | $16.51 | $16.51 | 36,500 | — | — |
| 2002-05-15 | $16.31 | $16.31 | 84,400 | — | — |
| 2002-05-14 | $15.68 | $15.68 | 29,000 | — | — |
| 2002-05-13 | $15.49 | $15.49 | 55,700 | — | — |
| 2002-05-10 | $15.05 | $15.05 | 28,600 | — | — |
| 2002-05-09 | $15.00 | $15.00 | 38,400 | — | — |
| 2002-05-08 | $14.99 | $14.99 | 32,500 | — | — |
| 2002-05-07 | $14.72 | $14.72 | 57,200 | — | — |
| 2002-05-06 | $14.55 | $14.55 | 29,100 | — | — |
| 2002-05-03 | $14.70 | $14.70 | 31,800 | — | — |
| 2002-05-02 | $14.35 | $14.35 | 80,800 | — | — |
| 2002-05-01 | $14.83 | $14.83 | 31,900 | — | — |
| 2002-04-30 | $14.50 | $14.50 | 67,100 | — | — |
| 2002-04-29 | $14.07 | $14.07 | 10,900 | — | — |
| 2002-04-26 | $14.10 | $14.10 | 15,400 | — | — |
| 2002-04-25 | $14.20 | $14.20 | 27,200 | — | — |
| 2002-04-24 | $14.40 | $14.40 | 45,100 | — | — |
| 2002-04-23 | $14.24 | $14.24 | 29,000 | — | — |
| 2002-04-22 | $14.38 | $14.38 | 31,900 | — | — |
| 2002-04-19 | $14.42 | $14.42 | 16,000 | — | — |
| 2002-04-18 | $14.47 | $14.47 | 61,700 | — | — |
| 2002-04-17 | $14.78 | $14.78 | 86,300 | — | — |
| 2002-04-16 | $14.57 | $14.57 | 74,300 | — | — |
| 2002-04-15 | $14.08 | $14.08 | 41,100 | — | — |
| 2002-04-12 | $14.03 | $14.03 | 83,900 | — | — |
| 2002-04-11 | $13.31 | $13.31 | 33,300 | — | — |
| 2002-04-10 | $13.03 | $13.03 | 92,400 | — | — |
| 2002-04-09 | $13.98 | $13.98 | 41,800 | — | — |
| 2002-04-08 | $13.33 | $13.33 | 47,800 | — | — |
| 2002-04-05 | $13.48 | $13.48 | 128,400 | — | — |
| 2002-04-04 | $13.90 | $13.90 | 39,500 | — | — |
| 2002-04-03 | $14.40 | $14.40 | 58,700 | — | — |
| 2002-04-02 | $15.14 | $15.14 | 17,800 | — | — |
| 2002-04-01 | $15.17 | $15.17 | 54,800 | — | — |
| 2002-03-28 | $15.10 | $15.10 | 38,700 | — | — |
| 2002-03-27 | $15.00 | $15.00 | 74,900 | — | — |
| 2002-03-26 | $14.96 | $14.96 | 27,200 | — | — |
| 2002-03-25 | $14.91 | $14.91 | 26,600 | — | — |
| 2002-03-22 | $14.98 | $14.98 | 65,200 | — | — |
| 2002-03-21 | $14.78 | $14.78 | 23,500 | — | — |
| 2002-03-20 | $14.60 | $14.60 | 27,900 | — | — |
| 2002-03-19 | $14.61 | $14.61 | 65,500 | — | — |
| 2002-03-18 | $14.99 | $14.99 | 51,900 | — | — |
| 2002-03-15 | $15.01 | $15.01 | 54,000 | — | — |
| 2002-03-14 | $14.60 | $14.60 | 24,200 | — | — |
| 2002-03-13 | $14.31 | $14.31 | 24,800 | — | — |
| 2002-03-12 | $14.20 | $14.20 | 18,600 | — | — |
| 2002-03-11 | $14.30 | $14.30 | 21,300 | — | — |
| 2002-03-08 | $14.15 | $14.15 | 55,400 | — | — |
| 2002-03-07 | $14.00 | $14.00 | 57,600 | — | — |
| 2002-03-06 | $14.05 | $14.05 | 83,700 | — | — |
| 2002-03-05 | $13.20 | $13.20 | 58,100 | — | — |
| 2002-03-04 | $13.04 | $13.04 | 71,300 | — | — |
| 2002-03-01 | $13.27 | $13.27 | 136,600 | — | — |
| 2002-02-28 | $13.15 | $13.15 | 326,400 | — | — |
| 2002-02-27 | $12.44 | $12.44 | 328,400 | — | — |
| 2002-02-26 | $14.13 | $14.13 | 56,500 | — | — |
| 2002-02-25 | $15.49 | $15.49 | 17,500 | — | — |
| 2002-02-22 | $15.44 | $15.44 | 45,500 | — | — |
| 2002-02-21 | $14.77 | $14.77 | 51,000 | — | — |
| 2002-02-20 | $15.85 | $15.85 | 41,400 | — | — |
| 2002-02-19 | $16.52 | $16.52 | 21,600 | — | — |
| 2002-02-15 | $16.52 | $16.52 | 12,600 | — | — |
| 2002-02-14 | $16.52 | $16.52 | 18,000 | — | — |
| 2002-02-13 | $16.60 | $16.60 | 39,400 | — | — |
| 2002-02-12 | $16.68 | $16.68 | 8,200 | — | — |
| 2002-02-11 | $16.74 | $16.74 | 19,500 | — | — |
| 2002-02-08 | $16.78 | $16.78 | 37,900 | — | — |
| 2002-02-07 | $17.24 | $17.24 | 100,800 | — | — |
| 2002-02-06 | $16.60 | $16.60 | 50,100 | — | — |
| 2002-02-05 | $16.15 | $16.15 | 39,600 | — | — |
| 2002-02-04 | $15.95 | $15.95 | 32,700 | — | — |
| 2002-02-01 | $15.88 | $15.88 | 14,400 | — | — |
| 2002-01-31 | $15.45 | $15.45 | 19,100 | — | — |
| 2002-01-30 | $15.11 | $15.11 | 24,600 | — | — |
| 2002-01-29 | $15.19 | $15.19 | 55,400 | — | — |
| 2002-01-28 | $15.80 | $15.80 | 30,500 | — | — |
| 2002-01-25 | $15.15 | $15.15 | 29,400 | — | — |
| 2002-01-24 | $14.72 | $14.72 | 58,400 | — | — |
| 2002-01-23 | $14.47 | $14.47 | 77,600 | — | — |
| 2002-01-22 | $14.82 | $14.82 | 65,100 | — | — |
| 2002-01-18 | $15.80 | $15.80 | 29,900 | — | — |
| 2002-01-17 | $15.92 | $15.92 | 32,600 | — | — |
| 2002-01-16 | $15.45 | $15.45 | 23,300 | — | — |
| 2002-01-15 | $15.94 | $15.94 | 21,900 | — | — |
| 2002-01-14 | $15.97 | $15.97 | 34,800 | — | — |
| 2002-01-11 | $16.15 | $16.15 | 36,500 | — | — |
| 2002-01-10 | $16.25 | $16.25 | 25,700 | — | — |
| 2002-01-09 | $16.35 | $16.35 | 89,000 | — | — |
| 2002-01-08 | $15.22 | $15.22 | 118,200 | — | — |
| 2002-01-07 | $15.17 | $15.17 | 95,500 | — | — |
| 2002-01-04 | $15.11 | $15.11 | 80,500 | — | — |
| 2002-01-03 | $15.54 | $15.54 | 110,200 | — | — |
| 2002-01-02 | $16.00 | $16.00 | 132,000 | — | — |