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
- 1994-05-26 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 | $16.45 | $16.45 | 78,000 | — | — |
| 2002-12-30 | $16.78 | $16.78 | 50,400 | — | — |
| 2002-12-27 | $16.30 | $16.30 | 36,400 | — | — |
| 2002-12-26 | $16.91 | $16.91 | 27,000 | — | — |
| 2002-12-24 | $16.83 | $16.83 | 26,600 | — | — |
| 2002-12-23 | $16.65 | $16.65 | 62,400 | — | — |
| 2002-12-20 | $16.58 | $16.58 | 88,200 | — | — |
| 2002-12-19 | $16.40 | $16.40 | 60,800 | — | — |
| 2002-12-18 | $16.40 | $16.40 | 26,200 | — | — |
| 2002-12-17 | $16.75 | $16.75 | 35,400 | — | — |
| 2002-12-16 | $16.67 | $16.67 | 61,400 | — | — |
| 2002-12-13 | $16.50 | $16.50 | 43,000 | — | — |
| 2002-12-12 | $16.92 | $16.92 | 67,800 | — | — |
| 2002-12-11 | $16.78 | $16.78 | 86,000 | — | — |
| 2002-12-10 | $17.34 | $17.34 | 102,600 | — | — |
| 2002-12-09 | $16.88 | $16.88 | 58,200 | — | — |
| 2002-12-06 | $16.98 | $16.98 | 43,800 | — | — |
| 2002-12-05 | $16.84 | $16.84 | 45,600 | — | — |
| 2002-12-04 | $16.88 | $16.88 | 45,600 | — | — |
| 2002-12-03 | $17.10 | $17.10 | 41,200 | — | — |
| 2002-12-02 | $17.38 | $17.37 | 46,600 | — | — |
| 2002-11-29 | $16.92 | $16.92 | 38,200 | — | — |
| 2002-11-27 | $17.13 | $17.13 | 37,600 | — | — |
| 2002-11-26 | $16.50 | $16.50 | 61,200 | — | — |
| 2002-11-25 | $16.83 | $16.83 | 71,000 | — | — |
| 2002-11-22 | $16.79 | $16.79 | 108,400 | — | — |
| 2002-11-21 | $16.80 | $16.80 | 74,600 | — | — |
| 2002-11-20 | $16.68 | $16.68 | 38,400 | — | — |
| 2002-11-19 | $16.55 | $16.55 | 57,000 | — | — |
| 2002-11-18 | $16.68 | $16.69 | 73,000 | — | — |
| 2002-11-15 | $16.75 | $16.75 | 89,400 | — | — |
| 2002-11-14 | $16.65 | $16.65 | 168,200 | — | — |
| 2002-11-13 | $16.85 | $16.85 | 55,600 | — | — |
| 2002-11-12 | $16.30 | $16.30 | 161,400 | — | — |
| 2002-11-11 | $15.80 | $15.80 | 119,800 | — | — |
| 2002-11-08 | $16.62 | $16.62 | 98,200 | — | — |
| 2002-11-07 | $16.65 | $16.65 | 84,800 | — | — |
| 2002-11-06 | $17.40 | $17.40 | 114,400 | — | — |
| 2002-11-05 | $17.60 | $17.60 | 72,400 | — | — |
| 2002-11-04 | $18.08 | $18.07 | 63,600 | — | — |
| 2002-11-01 | $18.15 | $18.15 | 78,400 | — | — |
| 2002-10-31 | $17.65 | $17.65 | 91,600 | — | — |
| 2002-10-30 | $17.75 | $17.75 | 66,600 | — | — |
| 2002-10-29 | $17.70 | $17.70 | 49,000 | — | — |
| 2002-10-28 | $17.13 | $17.13 | 54,200 | — | — |
| 2002-10-25 | $17.24 | $17.24 | 70,800 | — | — |
| 2002-10-24 | $17.16 | $17.16 | 93,000 | — | — |
| 2002-10-23 | $17.17 | $17.17 | 74,200 | — | — |
| 2002-10-22 | $17.37 | $17.36 | 113,400 | — | — |
| 2002-10-21 | $17.08 | $17.08 | 84,000 | — | — |
| 2002-10-18 | $16.55 | $16.55 | 75,000 | — | — |
| 2002-10-17 | $16.20 | $16.20 | 76,200 | — | — |
| 2002-10-16 | $15.56 | $15.56 | 44,000 | — | — |
| 2002-10-15 | $15.50 | $15.50 | 113,000 | — | — |
| 2002-10-14 | $15.16 | $15.15 | 53,600 | — | — |
| 2002-10-11 | $15.60 | $15.60 | 59,400 | — | — |
| 2002-10-10 | $15.55 | $15.55 | 105,600 | — | — |
| 2002-10-09 | $14.80 | $14.80 | 112,400 | — | — |
| 2002-10-08 | $15.56 | $15.56 | 65,800 | — | — |
| 2002-10-07 | $15.00 | $15.00 | 114,800 | — | — |
| 2002-10-04 | $15.03 | $15.03 | 99,600 | — | — |
| 2002-10-03 | $15.27 | $15.27 | 44,200 | — | — |
| 2002-10-02 | $15.50 | $15.50 | 57,400 | — | — |
| 2002-10-01 | $15.70 | $15.70 | 119,200 | — | — |
| 2002-09-30 | $15.70 | $15.69 | 105,800 | — | — |
| 2002-09-27 | $15.51 | $15.50 | 54,000 | — | — |
| 2002-09-26 | $16.05 | $16.05 | 117,600 | — | — |
| 2002-09-25 | $15.44 | $15.44 | 61,000 | — | — |
| 2002-09-24 | $15.07 | $15.06 | 80,400 | — | — |
| 2002-09-23 | $15.25 | $15.25 | 86,600 | — | — |
| 2002-09-20 | $15.75 | $15.75 | 108,800 | — | — |
| 2002-09-19 | $15.38 | $15.37 | 46,200 | — | — |
| 2002-09-18 | $16.16 | $16.16 | 60,200 | — | — |
| 2002-09-17 | $16.70 | $16.70 | 45,800 | — | — |
| 2002-09-16 | $16.75 | $16.76 | 62,600 | — | — |
| 2002-09-13 | $16.78 | $16.78 | 49,800 | — | — |
| 2002-09-12 | $16.21 | $16.20 | 18,800 | — | — |
| 2002-09-11 | $16.60 | $16.60 | 113,400 | — | — |
| 2002-09-10 | $16.31 | $16.31 | 64,400 | — | — |
| 2002-09-09 | $15.75 | $15.75 | 48,400 | — | — |
| 2002-09-06 | $15.49 | $15.49 | 60,800 | — | — |
| 2002-09-05 | $14.55 | $14.55 | 56,800 | — | — |
| 2002-09-04 | $15.48 | $15.48 | 28,400 | — | — |
| 2002-09-03 | $14.93 | $14.93 | 40,800 | — | — |
| 2002-08-30 | $15.35 | $15.35 | 39,000 | — | — |
| 2002-08-29 | $15.45 | $15.45 | 42,800 | — | — |
| 2002-08-28 | $15.35 | $15.35 | 107,800 | — | — |
| 2002-08-27 | $15.86 | $15.86 | 71,400 | — | — |
| 2002-08-26 | $15.85 | $15.85 | 36,000 | — | — |
| 2002-08-23 | $15.78 | $15.78 | 26,400 | — | — |
| 2002-08-22 | $15.90 | $15.90 | 40,000 | — | — |
| 2002-08-21 | $16.00 | $16.00 | 31,400 | — | — |
| 2002-08-20 | $15.88 | $15.88 | 54,000 | — | — |
| 2002-08-19 | $15.83 | $15.82 | 47,800 | — | — |
| 2002-08-16 | $15.33 | $15.32 | 56,400 | — | — |
| 2002-08-15 | $14.88 | $14.88 | 50,000 | — | — |
| 2002-08-14 | $14.72 | $14.72 | 72,000 | — | — |
| 2002-08-13 | $14.50 | $14.50 | 50,800 | — | — |
| 2002-08-12 | $14.84 | $14.84 | 61,200 | — | — |
| 2002-08-09 | $15.08 | $15.07 | 74,400 | — | — |
| 2002-08-08 | $14.96 | $14.96 | 39,600 | — | — |
| 2002-08-07 | $14.71 | $14.71 | 95,600 | — | — |
| 2002-08-06 | $14.58 | $14.58 | 182,400 | — | — |
| 2002-08-05 | $14.23 | $14.23 | 48,400 | — | — |
| 2002-08-02 | $14.39 | $14.38 | 64,000 | — | — |
| 2002-08-01 | $14.71 | $14.71 | 87,600 | — | — |
| 2002-07-31 | $14.84 | $14.84 | 70,400 | — | — |
| 2002-07-30 | $14.94 | $14.94 | 77,600 | — | — |
| 2002-07-29 | $15.19 | $15.19 | 152,000 | — | — |
| 2002-07-26 | $14.06 | $14.06 | 81,200 | — | — |
| 2002-07-25 | $13.90 | $13.90 | 172,400 | — | — |
| 2002-07-24 | $13.43 | $13.43 | 148,400 | — | — |
| 2002-07-23 | $12.66 | $12.66 | 39,600 | — | — |
| 2002-07-22 | $13.04 | $13.03 | 53,200 | — | — |
| 2002-07-19 | $13.27 | $13.27 | 51,600 | — | — |
| 2002-07-18 | $13.15 | $13.15 | 57,200 | — | — |
| 2002-07-17 | $13.45 | $13.45 | 52,400 | — | — |
| 2002-07-16 | $13.26 | $13.26 | 71,200 | — | — |
| 2002-07-15 | $13.54 | $13.54 | 54,800 | — | — |
| 2002-07-12 | $13.57 | $13.57 | 54,000 | — | — |
| 2002-07-11 | $13.82 | $13.82 | 93,600 | — | — |
| 2002-07-10 | $13.99 | $13.99 | 51,200 | — | — |
| 2002-07-09 | $14.49 | $14.49 | 24,000 | — | — |
| 2002-07-08 | $14.51 | $14.51 | 62,800 | — | — |
| 2002-07-05 | $14.62 | $14.62 | 31,600 | — | — |
| 2002-07-03 | $14.23 | $14.23 | 62,400 | — | — |
| 2002-07-02 | $14.40 | $14.40 | 128,800 | — | — |
| 2002-07-01 | $14.08 | $14.08 | 145,600 | — | — |
| 2002-06-28 | $14.28 | $14.28 | 153,200 | — | — |
| 2002-06-27 | $13.84 | $13.84 | 186,800 | — | — |
| 2002-06-26 | $13.78 | $13.77 | 30,000 | — | — |
| 2002-06-25 | $13.83 | $13.82 | 128,800 | — | — |
| 2002-06-24 | $14.00 | $14.00 | 203,200 | — | — |
| 2002-06-21 | $13.83 | $13.82 | 590,800 | — | — |
| 2002-06-20 | $14.80 | $14.80 | 86,400 | — | — |
| 2002-06-19 | $14.80 | $14.80 | 108,000 | — | — |
| 2002-06-18 | $14.98 | $14.98 | 20,800 | — | — |
| 2002-06-17 | $14.73 | $14.73 | 35,200 | — | — |
| 2002-06-14 | $14.35 | $14.35 | 52,000 | — | — |
| 2002-06-13 | $14.40 | $14.40 | 48,800 | — | — |
| 2002-06-12 | $14.58 | $14.58 | 52,400 | — | — |
| 2002-06-11 | $14.68 | $14.68 | 33,600 | — | — |
| 2002-06-10 | $14.98 | $14.98 | 54,400 | — | — |
| 2002-06-07 | $15.15 | $15.15 | 56,400 | — | — |
| 2002-06-06 | $14.95 | $14.95 | 142,800 | — | — |
| 2002-06-05 | $15.15 | $15.15 | 60,400 | — | — |
| 2002-06-04 | $15.07 | $15.07 | 62,000 | — | — |
| 2002-06-03 | $14.67 | $14.67 | 160,800 | — | — |
| 2002-05-31 | $15.75 | $15.75 | 28,400 | — | — |
| 2002-05-30 | $15.59 | $15.59 | 18,800 | — | — |
| 2002-05-29 | $15.57 | $15.57 | 52,000 | — | — |
| 2002-05-28 | $15.83 | $15.82 | 24,800 | — | — |
| 2002-05-24 | $16.04 | $16.04 | 53,600 | — | — |
| 2002-05-23 | $16.23 | $16.22 | 120,000 | — | — |
| 2002-05-22 | $16.01 | $16.01 | 51,600 | — | — |
| 2002-05-21 | $16.16 | $16.16 | 64,000 | — | — |
| 2002-05-20 | $16.25 | $16.25 | 56,400 | — | — |
| 2002-05-17 | $16.36 | $16.36 | 20,800 | — | — |
| 2002-05-16 | $16.38 | $16.37 | 68,400 | — | — |
| 2002-05-15 | $16.49 | $16.49 | 64,000 | — | — |
| 2002-05-14 | $16.48 | $16.48 | 48,000 | — | — |
| 2002-05-13 | $15.98 | $15.98 | 75,600 | — | — |
| 2002-05-10 | $15.85 | $15.85 | 60,000 | — | — |
| 2002-05-09 | $16.29 | $16.29 | 50,000 | — | — |
| 2002-05-08 | $16.71 | $16.71 | 50,000 | — | — |
| 2002-05-07 | $16.70 | $16.70 | 147,200 | — | — |
| 2002-05-06 | $16.88 | $16.88 | 59,600 | — | — |
| 2002-05-03 | $16.88 | $16.88 | 142,000 | — | — |
| 2002-05-02 | $17.03 | $17.02 | 93,600 | — | — |
| 2002-05-01 | $16.64 | $16.64 | 53,600 | — | — |
| 2002-04-30 | $16.42 | $16.43 | 153,200 | — | — |
| 2002-04-29 | $16.36 | $16.36 | 66,800 | — | — |
| 2002-04-26 | $16.46 | $16.46 | 58,800 | — | — |
| 2002-04-25 | $16.58 | $16.58 | 48,400 | — | — |
| 2002-04-24 | $16.50 | $16.50 | 58,000 | — | — |
| 2002-04-23 | $16.66 | $16.66 | 43,600 | — | — |
| 2002-04-22 | $16.64 | $16.64 | 50,400 | — | — |
| 2002-04-19 | $16.90 | $16.90 | 60,400 | — | — |
| 2002-04-18 | $16.78 | $16.78 | 46,800 | — | — |
| 2002-04-17 | $16.89 | $16.89 | 89,600 | — | — |
| 2002-04-16 | $16.81 | $16.81 | 68,800 | — | — |
| 2002-04-15 | $16.28 | $16.27 | 154,000 | — | — |
| 2002-04-12 | $16.73 | $16.72 | 56,000 | — | — |
| 2002-04-11 | $16.40 | $16.40 | 86,800 | — | — |
| 2002-04-10 | $16.36 | $16.36 | 72,800 | — | — |
| 2002-04-09 | $16.17 | $16.17 | 101,600 | — | — |
| 2002-04-08 | $15.75 | $15.75 | 39,600 | — | — |
| 2002-04-05 | $15.52 | $15.52 | 98,800 | — | — |
| 2002-04-04 | $15.68 | $15.68 | 47,600 | — | — |
| 2002-04-03 | $15.53 | $15.53 | 54,000 | — | — |
| 2002-04-02 | $15.63 | $15.63 | 72,400 | — | — |
| 2002-04-01 | $15.48 | $15.48 | 69,200 | — | — |
| 2002-03-28 | $15.29 | $15.29 | 145,200 | — | — |
| 2002-03-27 | $15.48 | $15.48 | 103,200 | — | — |
| 2002-03-26 | $15.22 | $15.22 | 66,400 | — | — |
| 2002-03-25 | $15.02 | $15.02 | 79,600 | — | — |
| 2002-03-22 | $15.20 | $15.20 | 215,200 | — | — |
| 2002-03-21 | $14.71 | $14.71 | 112,800 | — | — |
| 2002-03-20 | $14.56 | $14.56 | 34,000 | — | — |
| 2002-03-19 | $14.62 | $14.62 | 50,000 | — | — |
| 2002-03-18 | $14.50 | $14.50 | 194,400 | — | — |
| 2002-03-15 | $14.48 | $14.48 | 58,400 | — | — |
| 2002-03-14 | $14.52 | $14.52 | 20,400 | — | — |
| 2002-03-13 | $14.52 | $14.51 | 29,600 | — | — |
| 2002-03-12 | $14.30 | $14.30 | 40,800 | — | — |
| 2002-03-11 | $14.51 | $14.51 | 24,400 | — | — |
| 2002-03-08 | $14.61 | $14.61 | 117,600 | — | — |
| 2002-03-07 | $14.35 | $14.35 | 69,600 | — | — |
| 2002-03-06 | $14.06 | $14.06 | 68,000 | — | — |
| 2002-03-05 | $13.95 | $13.95 | 120,800 | — | — |
| 2002-03-04 | $14.09 | $14.09 | 46,400 | — | — |
| 2002-03-01 | $13.75 | $13.75 | 34,400 | — | — |
| 2002-02-28 | $13.50 | $13.50 | 33,200 | — | — |
| 2002-02-27 | $13.29 | $13.29 | 48,800 | — | — |
| 2002-02-26 | $13.14 | $13.14 | 119,600 | — | — |
| 2002-02-25 | $12.98 | $12.98 | 118,800 | — | — |
| 2002-02-22 | $13.06 | $13.06 | 126,800 | — | — |
| 2002-02-21 | $13.04 | $13.04 | 319,600 | — | — |
| 2002-02-20 | $13.02 | $13.01 | 100,400 | — | — |
| 2002-02-19 | $13.36 | $13.36 | 68,000 | — | — |
| 2002-02-15 | $13.68 | $13.68 | 80,800 | — | — |
| 2002-02-14 | $13.33 | $13.33 | 110,000 | — | — |
| 2002-02-13 | $13.29 | $13.29 | 52,000 | — | — |
| 2002-02-12 | $13.35 | $13.35 | 31,200 | — | — |
| 2002-02-11 | $13.35 | $13.35 | 90,800 | — | — |
| 2002-02-08 | $13.35 | $13.35 | 25,200 | — | — |
| 2002-02-07 | $13.05 | $13.05 | 26,000 | — | — |
| 2002-02-06 | $13.18 | $13.18 | 126,800 | — | — |
| 2002-02-05 | $13.50 | $13.50 | 72,800 | — | — |
| 2002-02-04 | $13.30 | $13.30 | 69,600 | — | — |
| 2002-02-01 | $13.20 | $13.20 | 215,600 | — | — |
| 2002-01-31 | $13.17 | $13.17 | 64,800 | — | — |
| 2002-01-30 | $13.16 | $13.16 | 155,600 | — | — |
| 2002-01-29 | $13.00 | $13.00 | 89,600 | — | — |
| 2002-01-28 | $13.00 | $13.00 | 132,000 | — | — |
| 2002-01-25 | $13.00 | $13.00 | 109,200 | — | — |
| 2002-01-24 | $13.16 | $13.16 | 39,200 | — | — |
| 2002-01-23 | $13.23 | $13.23 | 19,200 | — | — |
| 2002-01-22 | $13.09 | $13.09 | 50,400 | — | — |
| 2002-01-18 | $13.39 | $13.39 | 38,000 | — | — |
| 2002-01-17 | $13.61 | $13.61 | 56,800 | — | — |
| 2002-01-16 | $13.35 | $13.35 | 71,200 | — | — |
| 2002-01-15 | $13.29 | $13.29 | 88,800 | — | — |
| 2002-01-14 | $13.01 | $13.01 | 318,800 | — | — |
| 2002-01-11 | $13.24 | $13.23 | 98,800 | — | — |
| 2002-01-10 | $13.69 | $13.69 | 117,200 | — | — |
| 2002-01-09 | $14.50 | $14.50 | 124,400 | — | — |
| 2002-01-08 | $14.62 | $14.62 | 88,400 | — | — |
| 2002-01-07 | $14.29 | $14.29 | 74,400 | — | — |
| 2002-01-04 | $14.15 | $14.15 | 35,200 | — | — |
| 2002-01-03 | $13.95 | $13.95 | 131,600 | — | — |
| 2002-01-02 | $14.13 | $14.13 | 59,200 | — | — |