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
- 1994-03-18 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 | $12.33 | $12.33 | 262,800 | — | — |
| 2002-12-30 | $12.32 | $12.32 | 339,200 | — | — |
| 2002-12-27 | $12.32 | $12.32 | 120,000 | — | — |
| 2002-12-26 | $12.14 | $12.14 | 281,200 | — | — |
| 2002-12-24 | $12.14 | $12.14 | 374,000 | — | — |
| 2002-12-23 | $12.08 | $12.08 | 1,541,600 | — | — |
| 2002-12-20 | $12.34 | $12.34 | 2,092,800 | — | — |
| 2002-12-19 | $12.67 | $12.67 | 8,674,400 | — | — |
| 2002-12-18 | $16.33 | $16.33 | 304,400 | — | — |
| 2002-12-17 | $16.39 | $16.39 | 234,400 | — | — |
| 2002-12-16 | $16.50 | $16.50 | 445,200 | — | — |
| 2002-12-13 | $16.00 | $16.00 | 935,600 | — | — |
| 2002-12-12 | $17.01 | $17.01 | 336,400 | — | — |
| 2002-12-11 | $17.72 | $17.72 | 220,000 | — | — |
| 2002-12-10 | $17.40 | $17.40 | 291,200 | — | — |
| 2002-12-09 | $16.63 | $16.63 | 367,200 | — | — |
| 2002-12-06 | $17.57 | $17.57 | 188,000 | — | — |
| 2002-12-05 | $17.42 | $17.42 | 220,800 | — | — |
| 2002-12-04 | $17.28 | $17.28 | 618,000 | — | — |
| 2002-12-03 | $17.51 | $17.51 | 704,000 | — | — |
| 2002-12-02 | $17.98 | $17.98 | 313,200 | — | — |
| 2002-11-29 | $18.25 | $18.25 | 148,800 | — | — |
| 2002-11-27 | $18.62 | $18.62 | 397,600 | — | — |
| 2002-11-26 | $18.01 | $18.01 | 608,400 | — | — |
| 2002-11-25 | $19.01 | $19.01 | 906,000 | — | — |
| 2002-11-22 | $18.10 | $18.10 | 470,800 | — | — |
| 2002-11-21 | $18.13 | $18.13 | 866,800 | — | — |
| 2002-11-20 | $17.04 | $17.04 | 483,200 | — | — |
| 2002-11-19 | $17.66 | $17.66 | 372,800 | — | — |
| 2002-11-18 | $17.34 | $17.34 | 1,356,800 | — | — |
| 2002-11-15 | $16.70 | $16.70 | 234,800 | — | — |
| 2002-11-14 | $16.82 | $16.82 | 365,200 | — | — |
| 2002-11-13 | $16.50 | $16.50 | 790,400 | — | — |
| 2002-11-12 | $15.88 | $15.88 | 471,200 | — | — |
| 2002-11-11 | $16.26 | $16.26 | 210,000 | — | — |
| 2002-11-08 | $16.50 | $16.50 | 292,400 | — | — |
| 2002-11-07 | $17.25 | $17.25 | 838,800 | — | — |
| 2002-11-06 | $17.39 | $17.39 | 358,400 | — | — |
| 2002-11-05 | $17.02 | $17.02 | 355,600 | — | — |
| 2002-11-04 | $17.01 | $17.01 | 690,000 | — | — |
| 2002-11-01 | $15.84 | $15.84 | 315,600 | — | — |
| 2002-10-31 | $15.03 | $15.03 | 356,000 | — | — |
| 2002-10-30 | $14.79 | $14.79 | 216,400 | — | — |
| 2002-10-29 | $15.00 | $15.00 | 257,200 | — | — |
| 2002-10-28 | $15.03 | $15.03 | 604,400 | — | — |
| 2002-10-25 | $14.54 | $14.54 | 1,229,600 | — | — |
| 2002-10-24 | $13.62 | $13.62 | 284,800 | — | — |
| 2002-10-23 | $13.97 | $13.97 | 198,400 | — | — |
| 2002-10-22 | $13.75 | $13.75 | 122,000 | — | — |
| 2002-10-21 | $13.76 | $13.76 | 382,800 | — | — |
| 2002-10-18 | $13.50 | $13.50 | 812,400 | — | — |
| 2002-10-17 | $12.52 | $12.52 | 325,200 | — | — |
| 2002-10-16 | $12.16 | $12.16 | 230,000 | — | — |
| 2002-10-15 | $12.00 | $12.00 | 566,800 | — | — |
| 2002-10-14 | $11.63 | $11.63 | 150,400 | — | — |
| 2002-10-11 | $11.85 | $11.85 | 253,600 | — | — |
| 2002-10-10 | $11.31 | $11.31 | 497,600 | — | — |
| 2002-10-09 | $11.19 | $11.19 | 214,400 | — | — |
| 2002-10-08 | $11.92 | $11.92 | 286,800 | — | — |
| 2002-10-07 | $11.39 | $11.39 | 678,000 | — | — |
| 2002-10-04 | $12.21 | $12.21 | 448,400 | — | — |
| 2002-10-03 | $13.04 | $13.04 | 441,600 | — | — |
| 2002-10-02 | $13.02 | $13.02 | 511,200 | — | — |
| 2002-10-01 | $13.70 | $13.70 | 521,200 | — | — |
| 2002-09-30 | $14.51 | $14.51 | 252,000 | — | — |
| 2002-09-27 | $14.65 | $14.65 | 131,600 | — | — |
| 2002-09-26 | $14.83 | $14.83 | 324,400 | — | — |
| 2002-09-25 | $14.55 | $14.55 | 91,600 | — | — |
| 2002-09-24 | $14.01 | $14.01 | 152,000 | — | — |
| 2002-09-23 | $13.92 | $13.92 | 130,400 | — | — |
| 2002-09-20 | $14.12 | $14.12 | 284,000 | — | — |
| 2002-09-19 | $14.27 | $14.27 | 489,200 | — | — |
| 2002-09-18 | $14.75 | $14.75 | 357,600 | — | — |
| 2002-09-17 | $15.20 | $15.20 | 76,400 | — | — |
| 2002-09-16 | $15.18 | $15.18 | 193,600 | — | — |
| 2002-09-13 | $15.09 | $15.09 | 115,200 | — | — |
| 2002-09-12 | $15.16 | $15.16 | 89,200 | — | — |
| 2002-09-11 | $15.06 | $15.06 | 189,200 | — | — |
| 2002-09-10 | $14.86 | $14.86 | 81,200 | — | — |
| 2002-09-09 | $14.42 | $14.42 | 216,800 | — | — |
| 2002-09-06 | $14.92 | $14.92 | 167,600 | — | — |
| 2002-09-05 | $14.15 | $14.15 | 170,800 | — | — |
| 2002-09-04 | $14.53 | $14.53 | 296,400 | — | — |
| 2002-09-03 | $14.50 | $14.50 | 148,400 | — | — |
| 2002-08-30 | $15.05 | $15.05 | 129,200 | — | — |
| 2002-08-29 | $15.40 | $15.40 | 149,600 | — | — |
| 2002-08-28 | $14.91 | $14.91 | 110,400 | — | — |
| 2002-08-27 | $15.42 | $15.42 | 135,600 | — | — |
| 2002-08-26 | $15.92 | $15.92 | 247,200 | — | — |
| 2002-08-23 | $15.56 | $15.56 | 141,200 | — | — |
| 2002-08-22 | $15.73 | $15.73 | 148,800 | — | — |
| 2002-08-21 | $16.00 | $16.00 | 113,200 | — | — |
| 2002-08-20 | $15.95 | $15.95 | 348,000 | — | — |
| 2002-08-19 | $16.24 | $16.24 | 710,400 | — | — |
| 2002-08-16 | $15.49 | $15.49 | 1,026,000 | — | — |
| 2002-08-15 | $14.42 | $14.42 | 510,000 | — | — |
| 2002-08-14 | $13.16 | $13.16 | 275,200 | — | — |
| 2002-08-13 | $12.90 | $12.90 | 224,800 | — | — |
| 2002-08-12 | $13.13 | $13.13 | 282,000 | — | — |
| 2002-08-09 | $13.04 | $13.04 | 268,000 | — | — |
| 2002-08-08 | $13.44 | $13.44 | 171,600 | — | — |
| 2002-08-07 | $13.61 | $13.61 | 52,400 | — | — |
| 2002-08-06 | $13.83 | $13.83 | 96,000 | — | — |
| 2002-08-05 | $13.94 | $13.94 | 54,800 | — | — |
| 2002-08-02 | $14.32 | $14.32 | 75,600 | — | — |
| 2002-08-01 | $14.69 | $14.69 | 85,600 | — | — |
| 2002-07-31 | $14.63 | $14.63 | 150,800 | — | — |
| 2002-07-30 | $14.82 | $14.82 | 216,400 | — | — |
| 2002-07-29 | $14.25 | $14.25 | 336,000 | — | — |
| 2002-07-26 | $13.43 | $13.43 | 52,400 | — | — |
| 2002-07-25 | $13.73 | $13.73 | 242,400 | — | — |
| 2002-07-24 | $13.00 | $13.00 | 179,600 | — | — |
| 2002-07-23 | $12.83 | $12.83 | 199,200 | — | — |
| 2002-07-22 | $14.24 | $14.24 | 47,200 | — | — |
| 2002-07-19 | $13.78 | $13.78 | 154,800 | — | — |
| 2002-07-18 | $14.25 | $14.25 | 137,200 | — | — |
| 2002-07-17 | $14.75 | $14.75 | 51,200 | — | — |
| 2002-07-16 | $14.68 | $14.68 | 87,600 | — | — |
| 2002-07-15 | $14.31 | $14.31 | 110,800 | — | — |
| 2002-07-12 | $14.57 | $14.57 | 29,200 | — | — |
| 2002-07-11 | $14.85 | $14.85 | 25,200 | — | — |
| 2002-07-10 | $15.10 | $15.10 | 31,600 | — | — |
| 2002-07-09 | $15.76 | $15.76 | 24,000 | — | — |
| 2002-07-08 | $15.46 | $15.46 | 38,400 | — | — |
| 2002-07-05 | $15.80 | $15.80 | 46,400 | — | — |
| 2002-07-03 | $15.33 | $15.33 | 114,000 | — | — |
| 2002-07-02 | $15.67 | $15.67 | 131,600 | — | — |
| 2002-07-01 | $15.75 | $15.75 | 261,600 | — | — |
| 2002-06-28 | $15.35 | $15.35 | 285,600 | — | — |
| 2002-06-27 | $14.72 | $14.72 | 118,000 | — | — |
| 2002-06-26 | $14.22 | $14.22 | 95,200 | — | — |
| 2002-06-25 | $14.59 | $14.59 | 131,600 | — | — |
| 2002-06-24 | $14.66 | $14.66 | 188,400 | — | — |
| 2002-06-21 | $14.37 | $14.37 | 231,600 | — | — |
| 2002-06-20 | $14.50 | $14.50 | 146,400 | — | — |
| 2002-06-19 | $15.21 | $15.21 | 64,400 | — | — |
| 2002-06-18 | $15.46 | $15.46 | 88,000 | — | — |
| 2002-06-17 | $15.43 | $15.43 | 94,800 | — | — |
| 2002-06-14 | $15.57 | $15.57 | 231,600 | — | — |
| 2002-06-13 | $15.44 | $15.44 | 64,400 | — | — |
| 2002-06-12 | $15.88 | $15.88 | 125,600 | — | — |
| 2002-06-11 | $16.38 | $16.38 | 219,200 | — | — |
| 2002-06-10 | $16.78 | $16.78 | 195,200 | — | — |
| 2002-06-07 | $16.67 | $16.67 | 53,600 | — | — |
| 2002-06-06 | $16.68 | $16.68 | 188,400 | — | — |
| 2002-06-05 | $16.50 | $16.50 | 52,800 | — | — |
| 2002-06-04 | $16.63 | $16.63 | 58,800 | — | — |
| 2002-06-03 | $16.38 | $16.38 | 110,800 | — | — |
| 2002-05-31 | $16.52 | $16.52 | 138,000 | — | — |
| 2002-05-30 | $16.38 | $16.38 | 46,000 | — | — |
| 2002-05-29 | $16.44 | $16.44 | 80,400 | — | — |
| 2002-05-28 | $16.65 | $16.65 | 71,200 | — | — |
| 2002-05-24 | $16.75 | $16.75 | 111,600 | — | — |
| 2002-05-23 | $16.80 | $16.80 | 67,600 | — | — |
| 2002-05-22 | $16.81 | $16.81 | 226,800 | — | — |
| 2002-05-21 | $17.00 | $17.00 | 26,000 | — | — |
| 2002-05-20 | $16.83 | $16.83 | 56,400 | — | — |
| 2002-05-17 | $16.35 | $16.35 | 166,400 | — | — |
| 2002-05-16 | $16.67 | $16.67 | 48,800 | — | — |
| 2002-05-15 | $16.61 | $16.61 | 82,800 | — | — |
| 2002-05-14 | $16.64 | $16.64 | 120,000 | — | — |
| 2002-05-13 | $16.15 | $16.15 | 142,400 | — | — |
| 2002-05-10 | $16.17 | $16.17 | 123,600 | — | — |
| 2002-05-09 | $16.80 | $16.80 | 51,200 | — | — |
| 2002-05-08 | $16.78 | $16.78 | 128,000 | — | — |
| 2002-05-07 | $17.18 | $17.18 | 101,600 | — | — |
| 2002-05-06 | $17.29 | $17.29 | 72,000 | — | — |
| 2002-05-03 | $17.15 | $17.15 | 88,800 | — | — |
| 2002-05-02 | $17.19 | $17.19 | 206,400 | — | — |
| 2002-05-01 | $17.00 | $17.00 | 140,400 | — | — |
| 2002-04-30 | $16.76 | $16.76 | 268,400 | — | — |
| 2002-04-29 | $16.56 | $16.56 | 157,200 | — | — |
| 2002-04-26 | $16.71 | $16.71 | 225,200 | — | — |
| 2002-04-25 | $16.00 | $16.00 | 218,000 | — | — |
| 2002-04-24 | $15.88 | $15.88 | 171,200 | — | — |
| 2002-04-23 | $15.65 | $15.65 | 61,600 | — | — |
| 2002-04-22 | $15.61 | $15.61 | 30,800 | — | — |
| 2002-04-19 | $15.83 | $15.83 | 70,800 | — | — |
| 2002-04-18 | $15.70 | $15.70 | 27,600 | — | — |
| 2002-04-17 | $15.51 | $15.51 | 168,000 | — | — |
| 2002-04-16 | $15.75 | $15.75 | 420,400 | — | — |
| 2002-04-15 | $14.94 | $14.94 | 55,200 | — | — |
| 2002-04-12 | $14.51 | $14.51 | 29,200 | — | — |
| 2002-04-11 | $14.51 | $14.51 | 80,400 | — | — |
| 2002-04-10 | $14.40 | $14.40 | 102,800 | — | — |
| 2002-04-09 | $14.14 | $14.14 | 48,800 | — | — |
| 2002-04-08 | $14.13 | $14.13 | 80,000 | — | — |
| 2002-04-05 | $14.32 | $14.32 | 246,400 | — | — |
| 2002-04-04 | $14.05 | $14.05 | 380,000 | — | — |
| 2002-04-03 | $13.75 | $13.75 | 118,800 | — | — |
| 2002-04-02 | $15.08 | $15.08 | 127,200 | — | — |
| 2002-04-01 | $15.06 | $15.06 | 205,600 | — | — |
| 2002-03-28 | $15.03 | $15.03 | 72,800 | — | — |
| 2002-03-27 | $15.31 | $15.31 | 112,400 | — | — |
| 2002-03-26 | $14.87 | $14.87 | 274,000 | — | — |
| 2002-03-25 | $14.84 | $14.84 | 344,800 | — | — |
| 2002-03-22 | $16.25 | $16.25 | 170,400 | — | — |
| 2002-03-21 | $16.24 | $16.24 | 190,800 | — | — |
| 2002-03-20 | $15.75 | $15.75 | 203,200 | — | — |
| 2002-03-19 | $15.89 | $15.89 | 205,600 | — | — |
| 2002-03-18 | $15.78 | $15.78 | 596,800 | — | — |
| 2002-03-15 | $15.55 | $15.55 | 415,200 | — | — |
| 2002-03-14 | $15.36 | $15.36 | 322,400 | — | — |
| 2002-03-13 | $14.35 | $14.35 | 128,800 | — | — |
| 2002-03-12 | $14.18 | $14.18 | 124,400 | — | — |
| 2002-03-11 | $14.34 | $14.34 | 60,400 | — | — |
| 2002-03-08 | $14.20 | $14.20 | 74,000 | — | — |
| 2002-03-07 | $14.12 | $14.12 | 120,800 | — | — |
| 2002-03-06 | $14.00 | $14.00 | 181,600 | — | — |
| 2002-03-05 | $13.60 | $13.60 | 218,800 | — | — |
| 2002-03-04 | $13.32 | $13.32 | 88,000 | — | — |
| 2002-03-01 | $13.20 | $13.20 | 182,000 | — | — |
| 2002-02-28 | $13.25 | $13.25 | 49,200 | — | — |
| 2002-02-27 | $13.33 | $13.33 | 149,200 | — | — |
| 2002-02-26 | $13.38 | $13.38 | 97,200 | — | — |
| 2002-02-25 | $13.50 | $13.50 | 100,000 | — | — |
| 2002-02-22 | $13.24 | $13.24 | 68,000 | — | — |
| 2002-02-21 | $13.25 | $13.25 | 100,400 | — | — |
| 2002-02-20 | $13.32 | $13.32 | 141,600 | — | — |
| 2002-02-19 | $13.19 | $13.19 | 258,800 | — | — |
| 2002-02-15 | $13.24 | $13.24 | 147,600 | — | — |
| 2002-02-14 | $13.45 | $13.45 | 73,200 | — | — |
| 2002-02-13 | $13.38 | $13.38 | 330,400 | — | — |
| 2002-02-12 | $13.31 | $13.31 | 326,800 | — | — |
| 2002-02-11 | $12.89 | $12.89 | 418,000 | — | — |
| 2002-02-08 | $12.25 | $12.25 | 143,200 | — | — |
| 2002-02-07 | $12.36 | $12.36 | 70,400 | — | — |
| 2002-02-06 | $12.69 | $12.69 | 111,200 | — | — |
| 2002-02-05 | $12.72 | $12.72 | 203,200 | — | — |
| 2002-02-04 | $13.13 | $13.13 | 137,600 | — | — |
| 2002-02-01 | $13.25 | $13.25 | 199,200 | — | — |
| 2002-01-31 | $13.29 | $13.29 | 180,800 | — | — |
| 2002-01-30 | $13.17 | $13.17 | 149,200 | — | — |
| 2002-01-29 | $13.21 | $13.21 | 293,200 | — | — |
| 2002-01-28 | $13.16 | $13.16 | 650,400 | — | — |
| 2002-01-25 | $13.15 | $13.15 | 573,600 | — | — |
| 2002-01-24 | $12.13 | $12.13 | 49,600 | — | — |
| 2002-01-23 | $12.00 | $12.00 | 33,600 | — | — |
| 2002-01-22 | $11.82 | $11.82 | 84,400 | — | — |
| 2002-01-18 | $11.71 | $11.71 | 96,400 | — | — |
| 2002-01-17 | $11.98 | $11.98 | 89,600 | — | — |
| 2002-01-16 | $11.90 | $11.90 | 58,000 | — | — |
| 2002-01-15 | $12.15 | $12.15 | 66,400 | — | — |
| 2002-01-14 | $11.97 | $11.97 | 84,400 | — | — |
| 2002-01-11 | $12.07 | $12.07 | 89,200 | — | — |
| 2002-01-10 | $12.15 | $12.15 | 186,400 | — | — |
| 2002-01-09 | $12.66 | $12.66 | 134,400 | — | — |
| 2002-01-08 | $12.56 | $12.56 | 167,600 | — | — |
| 2002-01-07 | $12.34 | $12.34 | 56,000 | — | — |
| 2002-01-04 | $12.16 | $12.16 | 69,200 | — | — |
| 2002-01-03 | $12.43 | $12.43 | 250,800 | — | — |
| 2002-01-02 | $11.64 | $11.64 | 245,200 | — | — |