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
- 1992-05-29 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 | $11.15 | $11.15 | 64,400 | — | — |
| 2002-12-30 | $11.10 | $11.10 | 48,700 | — | — |
| 2002-12-27 | $11.16 | $11.16 | 33,200 | — | — |
| 2002-12-26 | $11.28 | $11.28 | 19,300 | — | — |
| 2002-12-24 | $11.05 | $11.05 | 28,600 | — | — |
| 2002-12-23 | $10.97 | $10.97 | 116,000 | — | — |
| 2002-12-20 | $11.11 | $11.11 | 53,700 | — | — |
| 2002-12-19 | $11.15 | $11.15 | 68,500 | — | — |
| 2002-12-18 | $11.20 | $11.20 | 140,500 | — | — |
| 2002-12-17 | $11.27 | $11.27 | 86,800 | — | — |
| 2002-12-16 | $11.56 | $11.56 | 119,600 | — | — |
| 2002-12-13 | $11.65 | $11.65 | 20,800 | — | — |
| 2002-12-12 | $11.53 | $11.53 | 170,600 | — | — |
| 2002-12-11 | $11.83 | $11.83 | 22,200 | — | — |
| 2002-12-10 | $12.04 | $12.04 | 57,600 | — | — |
| 2002-12-09 | $11.75 | $11.75 | 75,500 | — | — |
| 2002-12-06 | $11.50 | $11.50 | 137,500 | — | — |
| 2002-12-05 | $12.05 | $12.05 | 168,000 | — | — |
| 2002-12-04 | $11.53 | $11.53 | 149,600 | — | — |
| 2002-12-03 | $11.51 | $11.51 | 189,600 | — | — |
| 2002-12-02 | $11.72 | $11.72 | 586,000 | — | — |
| 2002-11-29 | $12.72 | $12.72 | 56,400 | — | — |
| 2002-11-27 | $12.80 | $12.80 | 227,900 | — | — |
| 2002-11-26 | $12.22 | $12.22 | 271,800 | — | — |
| 2002-11-25 | $12.45 | $12.45 | 362,500 | — | — |
| 2002-11-22 | $12.99 | $12.99 | 102,200 | — | — |
| 2002-11-21 | $12.98 | $12.98 | 76,800 | — | — |
| 2002-11-20 | $12.73 | $12.73 | 78,400 | — | — |
| 2002-11-19 | $12.41 | $12.41 | 136,400 | — | — |
| 2002-11-18 | $12.29 | $12.29 | 107,300 | — | — |
| 2002-11-15 | $11.45 | $11.45 | 220,500 | — | — |
| 2002-11-14 | $10.90 | $10.90 | 47,700 | — | — |
| 2002-11-13 | $10.99 | $10.99 | 35,700 | — | — |
| 2002-11-12 | $10.97 | $10.97 | 162,900 | — | — |
| 2002-11-11 | $10.65 | $10.65 | 118,200 | — | — |
| 2002-11-08 | $10.75 | $10.75 | 167,600 | — | — |
| 2002-11-07 | $9.52 | $9.52 | 93,300 | — | — |
| 2002-11-06 | $9.94 | $9.94 | 57,100 | — | — |
| 2002-11-05 | $10.00 | $10.00 | 40,800 | — | — |
| 2002-11-04 | $10.00 | $10.00 | 319,800 | — | — |
| 2002-11-01 | $9.74 | $9.74 | 241,300 | — | — |
| 2002-10-31 | $9.96 | $9.96 | 116,100 | — | — |
| 2002-10-30 | $10.15 | $10.15 | 94,700 | — | — |
| 2002-10-29 | $10.15 | $10.15 | 64,200 | — | — |
| 2002-10-28 | $10.16 | $10.16 | 72,400 | — | — |
| 2002-10-25 | $10.03 | $10.03 | 53,400 | — | — |
| 2002-10-24 | $9.72 | $9.72 | 42,500 | — | — |
| 2002-10-23 | $10.20 | $10.20 | 43,400 | — | — |
| 2002-10-22 | $10.36 | $10.36 | 95,400 | — | — |
| 2002-10-21 | $10.17 | $10.17 | 188,300 | — | — |
| 2002-10-18 | $9.40 | $9.40 | 74,100 | — | — |
| 2002-10-17 | $9.68 | $9.68 | 170,500 | — | — |
| 2002-10-16 | $9.65 | $9.65 | 94,300 | — | — |
| 2002-10-15 | $9.44 | $9.44 | 204,800 | — | — |
| 2002-10-14 | $9.75 | $9.75 | 441,500 | — | — |
| 2002-10-11 | $9.71 | $9.71 | 228,800 | — | — |
| 2002-10-10 | $10.01 | $10.01 | 124,400 | — | — |
| 2002-10-09 | $10.11 | $10.11 | 266,500 | — | — |
| 2002-10-08 | $10.02 | $10.02 | 122,100 | — | — |
| 2002-10-07 | $10.25 | $10.25 | 174,600 | — | — |
| 2002-10-04 | $10.73 | $10.73 | 84,800 | — | — |
| 2002-10-03 | $10.62 | $10.62 | 275,900 | — | — |
| 2002-10-02 | $10.60 | $10.60 | 113,200 | — | — |
| 2002-10-01 | $10.60 | $10.60 | 105,900 | — | — |
| 2002-09-30 | $10.55 | $10.55 | 235,500 | — | — |
| 2002-09-27 | $10.31 | $10.31 | 178,400 | — | — |
| 2002-09-26 | $10.47 | $10.47 | 264,600 | — | — |
| 2002-09-25 | $10.63 | $10.63 | 450,700 | — | — |
| 2002-09-24 | $10.77 | $10.77 | 1,442,100 | — | — |
| 2002-09-23 | $14.76 | $14.76 | 270,600 | — | — |
| 2002-09-20 | $14.61 | $14.61 | 76,900 | — | — |
| 2002-09-19 | $15.10 | $15.10 | 17,800 | — | — |
| 2002-09-18 | $16.03 | $16.03 | 80,900 | — | — |
| 2002-09-17 | $15.48 | $15.48 | 68,300 | — | — |
| 2002-09-16 | $16.04 | $16.04 | 72,900 | — | — |
| 2002-09-13 | $15.30 | $15.30 | 28,000 | — | — |
| 2002-09-12 | $14.98 | $14.98 | 39,000 | — | — |
| 2002-09-11 | $15.06 | $15.06 | 18,600 | — | — |
| 2002-09-10 | $15.30 | $15.30 | 43,100 | — | — |
| 2002-09-09 | $14.89 | $14.89 | 146,500 | — | — |
| 2002-09-06 | $14.75 | $14.75 | 35,200 | — | — |
| 2002-09-05 | $14.42 | $14.42 | 52,300 | — | — |
| 2002-09-04 | $14.10 | $14.10 | 93,100 | — | — |
| 2002-09-03 | $14.00 | $14.00 | 138,700 | — | — |
| 2002-08-30 | $14.54 | $14.54 | 112,100 | — | — |
| 2002-08-29 | $14.50 | $14.50 | 40,100 | — | — |
| 2002-08-28 | $14.90 | $14.90 | 495,100 | — | — |
| 2002-08-27 | $12.82 | $12.82 | 1,766,700 | — | — |
| 2002-08-26 | $16.34 | $16.34 | 22,700 | — | — |
| 2002-08-23 | $15.84 | $15.84 | 46,100 | — | — |
| 2002-08-22 | $16.10 | $16.10 | 123,200 | — | — |
| 2002-08-21 | $15.72 | $15.72 | 31,100 | — | — |
| 2002-08-20 | $15.86 | $15.86 | 107,900 | — | — |
| 2002-08-19 | $15.95 | $15.95 | 10,510,000 | — | — |
| 2002-08-16 | $14.66 | $14.66 | 90,900 | — | — |
| 2002-08-15 | $15.00 | $15.00 | 67,500 | — | — |
| 2002-08-14 | $14.36 | $14.36 | 80,200 | — | — |
| 2002-08-13 | $14.12 | $14.12 | 40,000 | — | — |
| 2002-08-12 | $14.28 | $14.28 | 44,600 | — | — |
| 2002-08-09 | $14.10 | $14.10 | 36,300 | — | — |
| 2002-08-08 | $14.84 | $14.84 | 59,200 | — | — |
| 2002-08-07 | $14.84 | $14.84 | 69,100 | — | — |
| 2002-08-06 | $14.55 | $14.55 | 142,300 | — | — |
| 2002-08-05 | $14.52 | $14.52 | 188,000 | — | — |
| 2002-08-02 | $15.27 | $15.27 | 199,100 | — | — |
| 2002-08-01 | $15.42 | $15.42 | 247,300 | — | — |
| 2002-07-31 | $14.17 | $14.17 | 130,600 | — | — |
| 2002-07-30 | $14.27 | $14.27 | 118,400 | — | — |
| 2002-07-29 | $12.86 | $12.86 | 96,000 | — | — |
| 2002-07-26 | $12.85 | $12.85 | 254,500 | — | — |
| 2002-07-25 | $12.48 | $12.48 | 286,000 | — | — |
| 2002-07-24 | $12.90 | $12.90 | 321,900 | — | — |
| 2002-07-23 | $13.05 | $13.05 | 185,100 | — | — |
| 2002-07-22 | $14.30 | $14.30 | 113,800 | — | — |
| 2002-07-19 | $14.70 | $14.70 | 148,400 | — | — |
| 2002-07-18 | $14.95 | $14.95 | 167,600 | — | — |
| 2002-07-17 | $15.40 | $15.40 | 58,600 | — | — |
| 2002-07-16 | $15.60 | $15.60 | 68,500 | — | — |
| 2002-07-15 | $15.85 | $15.85 | 109,300 | — | — |
| 2002-07-12 | $16.00 | $16.00 | 235,800 | — | — |
| 2002-07-11 | $16.36 | $16.36 | 350,300 | — | — |
| 2002-07-10 | $15.38 | $15.38 | 121,200 | — | — |
| 2002-07-09 | $16.26 | $16.26 | 84,500 | — | — |
| 2002-07-08 | $17.10 | $17.10 | 87,300 | — | — |
| 2002-07-05 | $17.42 | $17.42 | 113,200 | — | — |
| 2002-07-03 | $18.08 | $18.08 | 168,800 | — | — |
| 2002-07-02 | $19.56 | $19.56 | 125,400 | — | — |
| 2002-07-01 | $19.95 | $19.95 | 87,800 | — | — |
| 2002-06-28 | $20.31 | $20.31 | 337,200 | — | — |
| 2002-06-27 | $20.07 | $20.07 | 134,000 | — | — |
| 2002-06-26 | $19.88 | $19.88 | 132,500 | — | — |
| 2002-06-25 | $19.95 | $19.95 | 275,500 | — | — |
| 2002-06-24 | $19.76 | $19.76 | 297,300 | — | — |
| 2002-06-21 | $19.73 | $19.73 | 94,800 | — | — |
| 2002-06-20 | $19.65 | $19.65 | 196,500 | — | — |
| 2002-06-19 | $19.36 | $19.36 | 69,500 | — | — |
| 2002-06-18 | $19.51 | $19.51 | 137,300 | — | — |
| 2002-06-17 | $19.30 | $19.30 | 239,500 | — | — |
| 2002-06-14 | $20.00 | $20.00 | 539,400 | — | — |
| 2002-06-13 | $19.02 | $19.02 | 31,600 | — | — |
| 2002-06-12 | $18.61 | $18.61 | 42,700 | — | — |
| 2002-06-11 | $18.90 | $18.90 | 32,800 | — | — |
| 2002-06-10 | $18.62 | $18.62 | 127,200 | — | — |
| 2002-06-07 | $18.72 | $18.72 | 112,900 | — | — |
| 2002-06-06 | $18.50 | $18.50 | 124,700 | — | — |
| 2002-06-05 | $17.86 | $17.86 | 43,200 | — | — |
| 2002-06-04 | $17.75 | $17.75 | 97,800 | — | — |
| 2002-06-03 | $18.00 | $18.00 | 62,100 | — | — |
| 2002-05-31 | $18.07 | $18.07 | 37,500 | — | — |
| 2002-05-30 | $18.22 | $18.22 | 60,900 | — | — |
| 2002-05-29 | $18.19 | $18.19 | 85,900 | — | — |
| 2002-05-28 | $18.10 | $18.10 | 37,200 | — | — |
| 2002-05-24 | $17.54 | $17.54 | 15,300 | — | — |
| 2002-05-23 | $17.94 | $17.94 | 80,600 | — | — |
| 2002-05-22 | $18.15 | $18.15 | 108,600 | — | — |
| 2002-05-21 | $17.71 | $17.71 | 91,100 | — | — |
| 2002-05-20 | $18.04 | $18.04 | 108,000 | — | — |
| 2002-05-17 | $17.40 | $17.40 | 47,200 | — | — |
| 2002-05-16 | $17.00 | $17.00 | 106,100 | — | — |
| 2002-05-15 | $16.90 | $16.90 | 20,700 | — | — |
| 2002-05-14 | $16.93 | $16.93 | 80,300 | — | — |
| 2002-05-13 | $17.00 | $17.00 | 62,900 | — | — |
| 2002-05-10 | $17.01 | $17.01 | 33,500 | — | — |
| 2002-05-09 | $17.24 | $17.24 | 52,700 | — | — |
| 2002-05-08 | $17.50 | $17.50 | 61,500 | — | — |
| 2002-05-07 | $17.25 | $17.25 | 70,400 | — | — |
| 2002-05-06 | $17.70 | $17.70 | 63,300 | — | — |
| 2002-05-03 | $17.75 | $17.75 | 41,300 | — | — |
| 2002-05-02 | $17.87 | $17.87 | 53,100 | — | — |
| 2002-05-01 | $17.55 | $17.55 | 84,700 | — | — |
| 2002-04-30 | $17.81 | $17.81 | 115,900 | — | — |
| 2002-04-29 | $17.49 | $17.49 | 17,900 | — | — |
| 2002-04-26 | $17.69 | $17.69 | 24,000 | — | — |
| 2002-04-25 | $17.66 | $17.66 | 72,100 | — | — |
| 2002-04-24 | $17.51 | $17.51 | 64,000 | — | — |
| 2002-04-23 | $17.79 | $17.79 | 77,900 | — | — |
| 2002-04-22 | $17.75 | $17.75 | 11,100 | — | — |
| 2002-04-19 | $17.70 | $17.70 | 59,000 | — | — |
| 2002-04-18 | $17.80 | $17.80 | 58,400 | — | — |
| 2002-04-17 | $17.37 | $17.37 | 125,800 | — | — |
| 2002-04-16 | $17.59 | $17.59 | 110,700 | — | — |
| 2002-04-15 | $17.25 | $17.25 | 345,000 | — | — |
| 2002-04-12 | $16.76 | $16.76 | 158,700 | — | — |
| 2002-04-11 | $15.61 | $15.61 | 76,500 | — | — |
| 2002-04-10 | $16.84 | $16.84 | 47,200 | — | — |
| 2002-04-09 | $16.55 | $16.55 | 112,300 | — | — |
| 2002-04-08 | $17.43 | $17.43 | 41,900 | — | — |
| 2002-04-05 | $17.49 | $17.49 | 98,500 | — | — |
| 2002-04-04 | $16.80 | $16.80 | 230,600 | — | — |
| 2002-04-03 | $17.78 | $17.78 | 166,800 | — | — |
| 2002-04-02 | $18.79 | $18.79 | 57,200 | — | — |
| 2002-04-01 | $18.18 | $18.18 | 46,400 | — | — |
| 2002-03-28 | $18.05 | $18.05 | 146,200 | — | — |
| 2002-03-27 | $17.99 | $17.99 | 103,000 | — | — |
| 2002-03-26 | $18.28 | $18.28 | 204,700 | — | — |
| 2002-03-25 | $17.85 | $17.85 | 26,300 | — | — |
| 2002-03-22 | $17.50 | $17.50 | 39,800 | — | — |
| 2002-03-21 | $17.50 | $17.50 | 44,200 | — | — |
| 2002-03-20 | $17.58 | $17.58 | 64,400 | — | — |
| 2002-03-19 | $17.40 | $17.40 | 132,800 | — | — |
| 2002-03-18 | $18.04 | $18.04 | 642,100 | — | — |
| 2002-03-15 | $18.49 | $18.49 | 523,300 | — | — |
| 2002-03-14 | $16.38 | $16.38 | 127,600 | — | — |
| 2002-03-13 | $15.98 | $15.98 | 186,800 | — | — |
| 2002-03-12 | $16.26 | $16.26 | 123,600 | — | — |
| 2002-03-11 | $15.69 | $15.69 | 129,200 | — | — |
| 2002-03-08 | $15.38 | $15.38 | 89,300 | — | — |
| 2002-03-07 | $15.22 | $15.22 | 71,300 | — | — |
| 2002-03-06 | $15.34 | $15.34 | 137,300 | — | — |
| 2002-03-05 | $15.40 | $15.40 | 26,300 | — | — |
| 2002-03-04 | $15.43 | $15.43 | 126,100 | — | — |
| 2002-03-01 | $15.51 | $15.51 | 177,500 | — | — |
| 2002-02-28 | $15.05 | $15.05 | 129,600 | — | — |
| 2002-02-27 | $14.30 | $14.30 | 89,100 | — | — |
| 2002-02-26 | $14.75 | $14.75 | 22,800 | — | — |
| 2002-02-25 | $14.81 | $14.81 | 67,500 | — | — |
| 2002-02-22 | $15.28 | $15.28 | 39,400 | — | — |
| 2002-02-21 | $15.36 | $15.36 | 45,600 | — | — |
| 2002-02-20 | $15.20 | $15.20 | 36,500 | — | — |
| 2002-02-19 | $14.83 | $14.83 | 88,100 | — | — |
| 2002-02-15 | $15.00 | $15.00 | 47,000 | — | — |
| 2002-02-14 | $15.10 | $15.10 | 86,300 | — | — |
| 2002-02-13 | $15.25 | $15.25 | 40,400 | — | — |
| 2002-02-12 | $15.22 | $15.22 | 30,500 | — | — |
| 2002-02-11 | $15.57 | $15.57 | 18,300 | — | — |
| 2002-02-08 | $15.51 | $15.51 | 10,600 | — | — |
| 2002-02-07 | $15.64 | $15.64 | 19,300 | — | — |
| 2002-02-06 | $15.75 | $15.75 | 23,000 | — | — |
| 2002-02-05 | $16.23 | $16.23 | 23,500 | — | — |
| 2002-02-04 | $16.20 | $16.20 | 51,000 | — | — |
| 2002-02-01 | $16.62 | $16.62 | 43,800 | — | — |
| 2002-01-31 | $16.52 | $16.52 | 131,000 | — | — |
| 2002-01-30 | $16.21 | $16.21 | 67,400 | — | — |
| 2002-01-29 | $16.20 | $16.20 | 22,700 | — | — |
| 2002-01-28 | $16.47 | $16.47 | 76,100 | — | — |
| 2002-01-25 | $16.87 | $16.87 | 131,200 | — | — |
| 2002-01-24 | $16.19 | $16.19 | 80,200 | — | — |
| 2002-01-23 | $15.77 | $15.77 | 75,900 | — | — |
| 2002-01-22 | $15.31 | $15.31 | 89,600 | — | — |
| 2002-01-18 | $15.81 | $15.81 | 36,100 | — | — |
| 2002-01-17 | $15.65 | $15.65 | 95,900 | — | — |
| 2002-01-16 | $15.40 | $15.40 | 46,200 | — | — |
| 2002-01-15 | $15.26 | $15.26 | 136,000 | — | — |
| 2002-01-14 | $15.50 | $15.50 | 25,500 | — | — |
| 2002-01-11 | $15.80 | $15.80 | 58,000 | — | — |
| 2002-01-10 | $15.53 | $15.53 | 221,300 | — | — |
| 2002-01-09 | $15.77 | $15.77 | 86,800 | — | — |
| 2002-01-08 | $16.57 | $16.57 | 46,200 | — | — |
| 2002-01-07 | $16.39 | $16.39 | 63,800 | — | — |
| 2002-01-04 | $16.16 | $16.16 | 126,500 | — | — |
| 2002-01-03 | $16.84 | $16.84 | 159,600 | — | — |
| 2002-01-02 | $16.65 | $16.65 | 76,100 | — | — |