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
- 1989-07-05 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 | $15.00 | $17.71 | 112,200 | — | — |
| 2002-12-30 | $14.75 | $17.41 | 39,600 | — | — |
| 2002-12-27 | $15.00 | $17.71 | 24,300 | — | — |
| 2002-12-26 | $15.10 | $17.83 | 20,500 | — | — |
| 2002-12-24 | $15.15 | $17.89 | 16,400 | — | — |
| 2002-12-23 | $15.05 | $17.77 | 45,100 | — | — |
| 2002-12-20 | $14.87 | $17.56 | 81,600 | — | — |
| 2002-12-19 | $14.74 | $17.40 | 49,700 | — | — |
| 2002-12-18 | $14.35 | $16.94 | 50,700 | — | — |
| 2002-12-17 | $14.56 | $17.19 | 54,300 | — | — |
| 2002-12-16 | $14.67 | $17.32 | 37,500 | — | — |
| 2002-12-13 | $13.95 | $16.47 | 57,900 | — | — |
| 2002-12-12 | $14.48 | $17.10 | 57,300 | — | — |
| 2002-12-11 | $14.29 | $16.87 | 61,800 | — | — |
| 2002-12-10 | $13.98 | $16.46 | 515,400 | — | — |
| 2002-12-09 | $13.90 | $16.36 | 52,900 | — | — |
| 2002-12-06 | $14.23 | $16.75 | 43,800 | — | — |
| 2002-12-05 | $14.36 | $16.91 | 294,500 | — | — |
| 2002-12-04 | $14.11 | $16.61 | 253,700 | — | — |
| 2002-12-03 | $14.15 | $16.66 | 41,000 | — | — |
| 2002-12-02 | $14.40 | $16.95 | 35,400 | — | — |
| 2002-11-29 | $14.25 | $16.78 | 30,000 | — | — |
| 2002-11-27 | $14.55 | $17.13 | 144,800 | — | — |
| 2002-11-26 | $13.86 | $16.32 | 36,100 | — | — |
| 2002-11-25 | $14.00 | $16.48 | 89,300 | — | — |
| 2002-11-22 | $13.70 | $16.13 | 46,500 | — | — |
| 2002-11-21 | $13.55 | $15.95 | 147,100 | — | — |
| 2002-11-20 | $13.80 | $16.25 | 63,300 | — | — |
| 2002-11-19 | $13.12 | $15.45 | 54,900 | — | — |
| 2002-11-18 | $13.30 | $15.66 | 51,000 | — | — |
| 2002-11-15 | $13.35 | $15.72 | 48,500 | — | — |
| 2002-11-14 | $13.57 | $15.98 | 43,400 | — | — |
| 2002-11-13 | $13.47 | $15.86 | 39,400 | — | — |
| 2002-11-12 | $13.00 | $15.30 | 49,100 | — | — |
| 2002-11-11 | $13.00 | $15.30 | 45,600 | — | — |
| 2002-11-08 | $13.15 | $15.48 | 37,500 | — | — |
| 2002-11-07 | $12.80 | $15.07 | 41,300 | — | — |
| 2002-11-06 | $13.02 | $15.33 | 81,700 | — | — |
| 2002-11-05 | $13.00 | $15.30 | 98,300 | — | — |
| 2002-11-04 | $13.05 | $15.36 | 43,900 | — | — |
| 2002-11-01 | $12.90 | $15.19 | 66,300 | — | — |
| 2002-10-31 | $12.90 | $15.19 | 32,000 | — | — |
| 2002-10-30 | $13.05 | $15.36 | 48,500 | — | — |
| 2002-10-29 | $12.83 | $15.10 | 57,500 | — | — |
| 2002-10-28 | $12.30 | $14.48 | 76,100 | — | — |
| 2002-10-25 | $12.25 | $14.42 | 50,200 | — | — |
| 2002-10-24 | $12.28 | $14.46 | 102,400 | — | — |
| 2002-10-23 | $12.37 | $14.56 | 112,800 | — | — |
| 2002-10-22 | $12.30 | $14.48 | 63,100 | — | — |
| 2002-10-21 | $12.90 | $15.19 | 86,400 | — | — |
| 2002-10-18 | $12.91 | $15.20 | 723,500 | — | — |
| 2002-10-17 | $13.01 | $15.32 | 214,800 | — | — |
| 2002-10-16 | $12.70 | $14.95 | 614,600 | — | — |
| 2002-10-15 | $15.56 | $18.32 | 55,100 | — | — |
| 2002-10-14 | $15.40 | $18.13 | 37,800 | — | — |
| 2002-10-11 | $15.30 | $18.01 | 84,600 | — | — |
| 2002-10-10 | $15.00 | $17.66 | 69,600 | — | — |
| 2002-10-09 | $14.80 | $17.42 | 44,100 | — | — |
| 2002-10-08 | $15.72 | $18.51 | 21,800 | — | — |
| 2002-10-07 | $15.40 | $18.13 | 43,900 | — | — |
| 2002-10-04 | $15.58 | $18.34 | 85,800 | — | — |
| 2002-10-03 | $16.40 | $19.31 | 50,600 | — | — |
| 2002-10-02 | $16.73 | $19.70 | 67,100 | — | — |
| 2002-10-01 | $17.65 | $20.78 | 55,600 | — | — |
| 2002-09-30 | $16.75 | $19.72 | 30,800 | — | — |
| 2002-09-27 | $16.50 | $19.42 | 27,900 | — | — |
| 2002-09-26 | $17.45 | $20.54 | 45,100 | — | — |
| 2002-09-25 | $16.75 | $19.72 | 73,000 | — | — |
| 2002-09-24 | $17.45 | $20.54 | 104,400 | — | — |
| 2002-09-23 | $17.30 | $20.37 | 48,900 | — | — |
| 2002-09-20 | $17.63 | $20.75 | 88,700 | — | — |
| 2002-09-19 | $17.41 | $20.50 | 58,100 | — | — |
| 2002-09-18 | $17.43 | $20.52 | 23,100 | — | — |
| 2002-09-17 | $17.50 | $20.60 | 28,500 | — | — |
| 2002-09-16 | $17.75 | $20.90 | 66,400 | — | — |
| 2002-09-13 | $18.05 | $21.25 | 55,200 | — | — |
| 2002-09-12 | $17.41 | $20.50 | 39,000 | — | — |
| 2002-09-11 | $18.05 | $21.25 | 31,300 | — | — |
| 2002-09-10 | $18.05 | $21.20 | 130,900 | — | — |
| 2002-09-09 | $17.79 | $20.90 | 37,700 | — | — |
| 2002-09-06 | $17.75 | $20.85 | 28,400 | — | — |
| 2002-09-05 | $17.38 | $20.42 | 76,300 | — | — |
| 2002-09-04 | $18.00 | $21.14 | 73,100 | — | — |
| 2002-09-03 | $17.35 | $20.38 | 44,300 | — | — |
| 2002-08-30 | $17.75 | $20.85 | 15,700 | — | — |
| 2002-08-29 | $18.05 | $21.20 | 23,100 | — | — |
| 2002-08-28 | $18.00 | $21.14 | 30,700 | — | — |
| 2002-08-27 | $18.55 | $21.79 | 47,500 | — | — |
| 2002-08-26 | $18.99 | $22.31 | 38,500 | — | — |
| 2002-08-23 | $18.58 | $21.82 | 32,800 | — | — |
| 2002-08-22 | $18.75 | $22.02 | 32,400 | — | — |
| 2002-08-21 | $18.70 | $21.97 | 59,200 | — | — |
| 2002-08-20 | $18.00 | $21.14 | 70,500 | — | — |
| 2002-08-19 | $18.15 | $21.32 | 90,500 | — | — |
| 2002-08-16 | $17.70 | $20.79 | 28,200 | — | — |
| 2002-08-15 | $17.38 | $20.42 | 30,300 | — | — |
| 2002-08-14 | $18.07 | $21.23 | 53,500 | — | — |
| 2002-08-13 | $17.46 | $20.51 | 58,600 | — | — |
| 2002-08-12 | $18.00 | $21.14 | 44,900 | — | — |
| 2002-08-09 | $18.20 | $21.38 | 69,300 | — | — |
| 2002-08-08 | $18.20 | $21.38 | 45,100 | — | — |
| 2002-08-07 | $17.54 | $20.60 | 68,100 | — | — |
| 2002-08-06 | $17.05 | $20.03 | 53,900 | — | — |
| 2002-08-05 | $16.28 | $19.12 | 51,400 | — | — |
| 2002-08-02 | $16.82 | $19.76 | 58,900 | — | — |
| 2002-08-01 | $17.60 | $20.67 | 41,800 | — | — |
| 2002-07-31 | $17.50 | $20.56 | 79,100 | — | — |
| 2002-07-30 | $17.80 | $20.91 | 69,300 | — | — |
| 2002-07-29 | $18.40 | $21.61 | 87,900 | — | — |
| 2002-07-26 | $16.95 | $19.91 | 63,200 | — | — |
| 2002-07-25 | $16.80 | $19.73 | 109,900 | — | — |
| 2002-07-24 | $16.25 | $19.09 | 133,000 | — | — |
| 2002-07-23 | $16.60 | $19.50 | 89,400 | — | — |
| 2002-07-22 | $17.40 | $20.44 | 75,900 | — | — |
| 2002-07-19 | $18.25 | $21.44 | 56,600 | — | — |
| 2002-07-18 | $19.12 | $22.46 | 57,300 | — | — |
| 2002-07-17 | $19.45 | $22.85 | 53,300 | — | — |
| 2002-07-16 | $19.70 | $23.14 | 30,800 | — | — |
| 2002-07-15 | $20.40 | $23.96 | 44,200 | — | — |
| 2002-07-12 | $21.25 | $24.96 | 28,500 | — | — |
| 2002-07-11 | $21.45 | $25.20 | 66,200 | — | — |
| 2002-07-10 | $21.44 | $25.18 | 50,100 | — | — |
| 2002-07-09 | $22.21 | $26.09 | 22,000 | — | — |
| 2002-07-08 | $22.35 | $26.25 | 52,600 | — | — |
| 2002-07-05 | $22.70 | $26.66 | 14,000 | — | — |
| 2002-07-03 | $22.10 | $25.96 | 38,500 | — | — |
| 2002-07-02 | $21.96 | $25.79 | 94,600 | — | — |
| 2002-07-01 | $23.07 | $27.10 | 104,500 | — | — |
| 2002-06-28 | $24.15 | $28.37 | 368,300 | — | — |
| 2002-06-27 | $23.15 | $27.19 | 106,800 | — | — |
| 2002-06-26 | $22.58 | $26.52 | 94,300 | — | — |
| 2002-06-25 | $22.18 | $26.05 | 76,100 | — | — |
| 2002-06-24 | $22.28 | $26.17 | 49,400 | — | — |
| 2002-06-21 | $22.28 | $26.17 | 74,500 | — | — |
| 2002-06-20 | $21.80 | $25.61 | 57,500 | — | — |
| 2002-06-19 | $21.52 | $25.28 | 42,200 | — | — |
| 2002-06-18 | $21.69 | $25.48 | 41,900 | — | — |
| 2002-06-17 | $22.00 | $25.84 | 61,100 | — | — |
| 2002-06-14 | $21.68 | $25.47 | 53,200 | — | — |
| 2002-06-13 | $21.56 | $25.33 | 64,800 | — | — |
| 2002-06-12 | $21.61 | $25.38 | 65,000 | — | — |
| 2002-06-11 | $21.40 | $25.09 | 75,600 | — | — |
| 2002-06-10 | $21.30 | $24.97 | 120,600 | — | — |
| 2002-06-07 | $20.96 | $24.57 | 49,300 | — | — |
| 2002-06-06 | $21.00 | $24.62 | 42,600 | — | — |
| 2002-06-05 | $22.15 | $25.97 | 49,100 | — | — |
| 2002-06-04 | $22.20 | $26.03 | 74,500 | — | — |
| 2002-06-03 | $22.05 | $25.85 | 51,300 | — | — |
| 2002-05-31 | $23.10 | $27.08 | 49,200 | — | — |
| 2002-05-30 | $22.90 | $26.85 | 65,100 | — | — |
| 2002-05-29 | $22.97 | $26.93 | 48,100 | — | — |
| 2002-05-28 | $22.76 | $26.68 | 39,400 | — | — |
| 2002-05-24 | $23.50 | $27.55 | 24,900 | — | — |
| 2002-05-23 | $23.80 | $27.90 | 52,900 | — | — |
| 2002-05-22 | $24.10 | $28.26 | 37,800 | — | — |
| 2002-05-21 | $24.10 | $28.26 | 34,700 | — | — |
| 2002-05-20 | $24.60 | $28.84 | 47,800 | — | — |
| 2002-05-17 | $24.72 | $28.98 | 42,500 | — | — |
| 2002-05-16 | $24.63 | $28.88 | 87,000 | — | — |
| 2002-05-15 | $24.70 | $28.96 | 71,800 | — | — |
| 2002-05-14 | $24.41 | $28.62 | 54,600 | — | — |
| 2002-05-13 | $23.80 | $27.90 | 21,600 | — | — |
| 2002-05-10 | $23.55 | $27.61 | 43,500 | — | — |
| 2002-05-09 | $23.75 | $27.85 | 96,300 | — | — |
| 2002-05-08 | $23.95 | $28.08 | 258,600 | — | — |
| 2002-05-07 | $23.50 | $27.55 | 217,400 | — | — |
| 2002-05-06 | $23.75 | $27.85 | 330,900 | — | — |
| 2002-05-03 | $23.94 | $28.07 | 145,700 | — | — |
| 2002-05-02 | $23.25 | $27.26 | 258,500 | — | — |
| 2002-05-01 | $22.90 | $26.85 | 140,500 | — | — |
| 2002-04-30 | $22.95 | $26.91 | 109,600 | — | — |
| 2002-04-29 | $22.72 | $26.64 | 339,900 | — | — |
| 2002-04-26 | $23.17 | $27.17 | 29,400 | — | — |
| 2002-04-25 | $23.15 | $27.14 | 112,200 | — | — |
| 2002-04-24 | $22.93 | $26.88 | 95,800 | — | — |
| 2002-04-23 | $23.05 | $27.02 | 566,400 | — | — |
| 2002-04-22 | $22.96 | $26.92 | 198,300 | — | — |
| 2002-04-19 | $22.89 | $26.84 | 195,600 | — | — |
| 2002-04-18 | $22.18 | $26.00 | 113,500 | — | — |
| 2002-04-17 | $21.70 | $25.44 | 75,100 | — | — |
| 2002-04-16 | $21.61 | $25.34 | 79,500 | — | — |
| 2002-04-15 | $20.95 | $24.56 | 38,600 | — | — |
| 2002-04-12 | $21.30 | $24.97 | 47,000 | — | — |
| 2002-04-11 | $20.80 | $24.39 | 63,100 | — | — |
| 2002-04-10 | $21.00 | $24.62 | 35,100 | — | — |
| 2002-04-09 | $20.75 | $24.33 | 119,900 | — | — |
| 2002-04-08 | $20.00 | $23.45 | 53,900 | — | — |
| 2002-04-05 | $19.85 | $23.27 | 101,800 | — | — |
| 2002-04-04 | $19.15 | $22.45 | 112,200 | — | — |
| 2002-04-03 | $18.90 | $22.16 | 16,900 | — | — |
| 2002-04-02 | $18.96 | $22.23 | 51,700 | — | — |
| 2002-04-01 | $19.22 | $22.53 | 27,100 | — | — |
| 2002-03-28 | $18.70 | $21.92 | 45,000 | — | — |
| 2002-03-27 | $19.45 | $22.80 | 31,100 | — | — |
| 2002-03-26 | $18.80 | $22.04 | 43,500 | — | — |
| 2002-03-25 | $19.05 | $22.33 | 38,800 | — | — |
| 2002-03-22 | $19.35 | $22.69 | 75,000 | — | — |
| 2002-03-21 | $19.75 | $23.16 | 24,000 | — | — |
| 2002-03-20 | $19.27 | $22.59 | 28,100 | — | — |
| 2002-03-19 | $19.70 | $23.10 | 53,100 | — | — |
| 2002-03-18 | $19.46 | $22.82 | 25,800 | — | — |
| 2002-03-15 | $19.28 | $22.60 | 40,900 | — | — |
| 2002-03-14 | $19.35 | $22.69 | 20,800 | — | — |
| 2002-03-13 | $19.22 | $22.53 | 30,800 | — | — |
| 2002-03-12 | $19.45 | $22.76 | 38,400 | — | — |
| 2002-03-11 | $19.35 | $22.64 | 51,100 | — | — |
| 2002-03-08 | $19.24 | $22.51 | 58,700 | — | — |
| 2002-03-07 | $19.04 | $22.28 | 328,700 | — | — |
| 2002-03-06 | $19.02 | $22.25 | 54,700 | — | — |
| 2002-03-05 | $18.75 | $21.94 | 28,500 | — | — |
| 2002-03-04 | $18.90 | $22.11 | 49,100 | — | — |
| 2002-03-01 | $18.85 | $22.06 | 25,700 | — | — |
| 2002-02-28 | $18.60 | $21.76 | 33,600 | — | — |
| 2002-02-27 | $18.60 | $21.76 | 81,600 | — | — |
| 2002-02-26 | $18.28 | $21.39 | 23,900 | — | — |
| 2002-02-25 | $18.13 | $21.21 | 28,600 | — | — |
| 2002-02-22 | $18.15 | $21.24 | 68,800 | — | — |
| 2002-02-21 | $17.75 | $20.77 | 48,400 | — | — |
| 2002-02-20 | $18.00 | $21.06 | 35,500 | — | — |
| 2002-02-19 | $17.80 | $20.83 | 43,900 | — | — |
| 2002-02-15 | $18.65 | $21.82 | 82,200 | — | — |
| 2002-02-14 | $18.20 | $21.29 | 50,900 | — | — |
| 2002-02-13 | $18.00 | $21.06 | 19,700 | — | — |
| 2002-02-12 | $17.85 | $20.88 | 11,400 | — | — |
| 2002-02-11 | $18.05 | $21.12 | 16,500 | — | — |
| 2002-02-08 | $17.85 | $20.88 | 40,800 | — | — |
| 2002-02-07 | $16.85 | $19.71 | 27,800 | — | — |
| 2002-02-06 | $17.10 | $20.01 | 89,600 | — | — |
| 2002-02-05 | $17.14 | $20.05 | 57,000 | — | — |
| 2002-02-04 | $17.38 | $20.34 | 35,700 | — | — |
| 2002-02-01 | $17.40 | $20.36 | 34,900 | — | — |
| 2002-01-31 | $17.79 | $20.81 | 61,300 | — | — |
| 2002-01-30 | $17.96 | $21.01 | 112,400 | — | — |
| 2002-01-29 | $18.73 | $21.91 | 38,600 | — | — |
| 2002-01-28 | $18.40 | $21.53 | 57,000 | — | — |
| 2002-01-25 | $18.55 | $21.70 | 118,300 | — | — |
| 2002-01-24 | $17.86 | $20.90 | 50,700 | — | — |
| 2002-01-23 | $18.00 | $21.06 | 57,100 | — | — |
| 2002-01-22 | $17.82 | $20.85 | 67,800 | — | — |
| 2002-01-18 | $17.95 | $21.00 | 164,600 | — | — |
| 2002-01-17 | $18.41 | $21.54 | 72,600 | — | — |
| 2002-01-16 | $18.98 | $22.21 | 43,000 | — | — |
| 2002-01-15 | $19.03 | $22.27 | 20,200 | — | — |
| 2002-01-14 | $18.90 | $22.11 | 41,500 | — | — |
| 2002-01-11 | $19.30 | $22.58 | 11,600 | — | — |
| 2002-01-10 | $19.70 | $23.05 | 25,800 | — | — |
| 2002-01-09 | $19.40 | $22.70 | 90,500 | — | — |
| 2002-01-08 | $19.20 | $22.46 | 40,200 | — | — |
| 2002-01-07 | $18.70 | $21.88 | 21,800 | — | — |
| 2002-01-04 | $19.20 | $22.46 | 39,100 | — | — |
| 2002-01-03 | $18.97 | $22.20 | 34,100 | — | — |
| 2002-01-02 | $18.90 | $22.11 | 33,700 | — | — |