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
- 1993-06-10 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 | $16.11 | $27.87 | 6,300 | — | — |
| 2002-12-30 | $16.05 | $27.76 | 2,500 | — | — |
| 2002-12-27 | $15.93 | $27.55 | 1,100 | — | — |
| 2002-12-26 | $15.83 | $27.38 | 2,600 | — | — |
| 2002-12-24 | $15.80 | $27.33 | 2,600 | — | — |
| 2002-12-23 | $15.71 | $27.17 | 4,900 | — | — |
| 2002-12-20 | $15.80 | $27.33 | 400 | — | — |
| 2002-12-19 | $15.76 | $27.26 | 7,900 | — | — |
| 2002-12-18 | $15.74 | $27.23 | 2,700 | — | — |
| 2002-12-17 | $15.75 | $27.24 | 7,600 | — | — |
| 2002-12-16 | $15.75 | $27.24 | 100 | — | — |
| 2002-12-13 | $15.76 | $27.26 | 17,100 | — | — |
| 2002-12-12 | $15.72 | $27.19 | 11,500 | — | — |
| 2002-12-11 | $15.75 | $27.24 | 8,800 | — | — |
| 2002-12-10 | $15.88 | $27.18 | 5,000 | — | — |
| 2002-12-09 | $15.90 | $27.21 | 600 | — | — |
| 2002-12-06 | $15.91 | $27.23 | 8,100 | — | — |
| 2002-12-05 | $15.87 | $27.16 | 2,500 | — | — |
| 2002-12-04 | $15.90 | $27.21 | 5,500 | — | — |
| 2002-12-03 | $15.91 | $27.23 | 8,300 | — | — |
| 2002-12-02 | $15.87 | $27.16 | 8,000 | — | — |
| 2002-11-29 | $15.74 | $26.94 | 3,200 | — | — |
| 2002-11-27 | $15.70 | $26.87 | 22,100 | — | — |
| 2002-11-26 | $15.80 | $27.04 | 11,300 | — | — |
| 2002-11-25 | $15.96 | $27.31 | 5,500 | — | — |
| 2002-11-22 | $15.95 | $27.30 | 5,900 | — | — |
| 2002-11-21 | $15.98 | $27.35 | 22,300 | — | — |
| 2002-11-20 | $16.00 | $27.38 | 41,500 | — | — |
| 2002-11-19 | $16.12 | $27.59 | 8,800 | — | — |
| 2002-11-18 | $16.16 | $27.66 | 7,500 | — | — |
| 2002-11-15 | $16.16 | $27.66 | 6,900 | — | — |
| 2002-11-14 | $16.20 | $27.73 | 12,600 | — | — |
| 2002-11-13 | $16.31 | $27.91 | 700 | — | — |
| 2002-11-12 | $16.35 | $27.83 | 11,600 | — | — |
| 2002-11-11 | $16.21 | $27.59 | 2,200 | — | — |
| 2002-11-08 | $16.24 | $27.64 | 300 | — | — |
| 2002-11-07 | $16.24 | $27.64 | 4,500 | — | — |
| 2002-11-06 | $16.23 | $27.63 | 3,500 | — | — |
| 2002-11-05 | $16.20 | $27.58 | 2,000 | — | — |
| 2002-11-04 | $16.13 | $27.46 | 2,100 | — | — |
| 2002-11-01 | $16.21 | $27.59 | 3,600 | — | — |
| 2002-10-31 | $16.16 | $27.51 | 6,000 | — | — |
| 2002-10-30 | $16.10 | $27.41 | 6,600 | — | — |
| 2002-10-29 | $16.11 | $27.42 | 12,000 | — | — |
| 2002-10-28 | $16.14 | $27.47 | 5,500 | — | — |
| 2002-10-25 | $16.13 | $27.46 | 4,500 | — | — |
| 2002-10-24 | $16.17 | $27.52 | 15,500 | — | — |
| 2002-10-23 | $16.15 | $27.49 | 4,700 | — | — |
| 2002-10-22 | $16.12 | $27.44 | 21,700 | — | — |
| 2002-10-21 | $16.20 | $27.58 | 900 | — | — |
| 2002-10-18 | $16.25 | $27.66 | 15,500 | — | — |
| 2002-10-17 | $16.35 | $27.83 | 16,900 | — | — |
| 2002-10-16 | $16.36 | $27.85 | 4,300 | — | — |
| 2002-10-15 | $16.55 | $28.17 | 800 | — | — |
| 2002-10-14 | $16.67 | $28.38 | 6,400 | — | — |
| 2002-10-11 | $16.74 | $28.50 | 2,900 | — | — |
| 2002-10-10 | $16.81 | $28.61 | 4,800 | — | — |
| 2002-10-09 | $16.90 | $28.62 | 5,600 | — | — |
| 2002-10-08 | $16.93 | $28.67 | 1,500 | — | — |
| 2002-10-07 | $16.94 | $28.69 | 10,300 | — | — |
| 2002-10-04 | $16.74 | $28.35 | 8,800 | — | — |
| 2002-10-03 | $16.68 | $28.25 | 22,500 | — | — |
| 2002-10-02 | $16.57 | $28.06 | 28,400 | — | — |
| 2002-10-01 | $16.86 | $28.55 | 12,700 | — | — |
| 2002-09-30 | $16.74 | $28.35 | 3,200 | — | — |
| 2002-09-27 | $16.61 | $28.13 | 7,600 | — | — |
| 2002-09-26 | $16.66 | $28.21 | 13,500 | — | — |
| 2002-09-25 | $16.75 | $28.36 | 4,200 | — | — |
| 2002-09-24 | $16.78 | $28.41 | 6,600 | — | — |
| 2002-09-23 | $16.75 | $28.36 | 6,600 | — | — |
| 2002-09-20 | $16.80 | $28.45 | 10,500 | — | — |
| 2002-09-19 | $16.87 | $28.57 | 10,500 | — | — |
| 2002-09-18 | $16.85 | $28.53 | 7,900 | — | — |
| 2002-09-17 | $16.85 | $28.53 | 1,600 | — | — |
| 2002-09-16 | $16.80 | $28.45 | 3,700 | — | — |
| 2002-09-13 | $16.80 | $28.45 | 6,600 | — | — |
| 2002-09-12 | $16.85 | $28.53 | 8,700 | — | — |
| 2002-09-11 | $16.73 | $28.33 | 4,300 | — | — |
| 2002-09-10 | $16.81 | $28.32 | 20,600 | — | — |
| 2002-09-09 | $16.90 | $28.47 | 7,800 | — | — |
| 2002-09-06 | $16.85 | $28.38 | 1,600 | — | — |
| 2002-09-05 | $16.84 | $28.37 | 15,200 | — | — |
| 2002-09-04 | $16.80 | $28.30 | 8,100 | — | — |
| 2002-09-03 | $16.60 | $27.96 | 4,900 | — | — |
| 2002-08-30 | $16.50 | $27.79 | 2,700 | — | — |
| 2002-08-29 | $16.41 | $27.64 | 9,400 | — | — |
| 2002-08-28 | $16.34 | $27.52 | 2,000 | — | — |
| 2002-08-27 | $16.28 | $27.42 | 1,700 | — | — |
| 2002-08-26 | $16.34 | $27.52 | 6,700 | — | — |
| 2002-08-23 | $16.25 | $27.37 | 0 | — | — |
| 2002-08-22 | $16.25 | $27.37 | 1,900 | — | — |
| 2002-08-21 | $16.32 | $27.49 | 12,700 | — | — |
| 2002-08-20 | $16.32 | $27.49 | 15,200 | — | — |
| 2002-08-19 | $16.41 | $27.64 | 5,500 | — | — |
| 2002-08-16 | $16.31 | $27.47 | 13,100 | — | — |
| 2002-08-15 | $16.35 | $27.54 | 8,100 | — | — |
| 2002-08-14 | $16.36 | $27.56 | 14,700 | — | — |
| 2002-08-13 | $16.58 | $27.93 | 3,800 | — | — |
| 2002-08-12 | $16.53 | $27.70 | 0 | — | — |
| 2002-08-09 | $16.53 | $27.70 | 4,600 | — | — |
| 2002-08-08 | $16.40 | $27.48 | 10,800 | — | — |
| 2002-08-07 | $16.36 | $27.42 | 1,600 | — | — |
| 2002-08-06 | $16.39 | $27.47 | 3,400 | — | — |
| 2002-08-05 | $16.39 | $27.47 | 10,600 | — | — |
| 2002-08-02 | $16.31 | $27.33 | 5,000 | — | — |
| 2002-08-01 | $16.22 | $27.18 | 13,700 | — | — |
| 2002-07-31 | $16.06 | $26.91 | 2,600 | — | — |
| 2002-07-30 | $16.06 | $26.91 | 4,900 | — | — |
| 2002-07-29 | $16.04 | $26.88 | 10,900 | — | — |
| 2002-07-26 | $16.04 | $26.88 | 6,100 | — | — |
| 2002-07-25 | $16.03 | $26.86 | 2,500 | — | — |
| 2002-07-24 | $16.02 | $26.85 | 11,600 | — | — |
| 2002-07-23 | $15.99 | $26.80 | 12,700 | — | — |
| 2002-07-22 | $15.98 | $26.78 | 5,800 | — | — |
| 2002-07-19 | $15.93 | $26.70 | 8,900 | — | — |
| 2002-07-18 | $16.00 | $26.81 | 11,500 | — | — |
| 2002-07-17 | $16.00 | $26.81 | 6,700 | — | — |
| 2002-07-16 | $16.02 | $26.85 | 6,000 | — | — |
| 2002-07-15 | $16.10 | $26.98 | 2,500 | — | — |
| 2002-07-12 | $16.10 | $26.98 | 6,400 | — | — |
| 2002-07-11 | $16.04 | $26.88 | 6,200 | — | — |
| 2002-07-10 | $16.25 | $27.09 | 5,900 | — | — |
| 2002-07-09 | $16.20 | $27.01 | 1,000 | — | — |
| 2002-07-08 | $16.15 | $26.92 | 11,200 | — | — |
| 2002-07-05 | $16.19 | $26.99 | 9,600 | — | — |
| 2002-07-03 | $16.25 | $27.09 | 2,700 | — | — |
| 2002-07-02 | $16.20 | $27.01 | 2,100 | — | — |
| 2002-07-01 | $16.15 | $26.92 | 4,500 | — | — |
| 2002-06-28 | $16.00 | $26.67 | 7,300 | — | — |
| 2002-06-27 | $16.10 | $26.84 | 4,200 | — | — |
| 2002-06-26 | $16.05 | $26.76 | 2,200 | — | — |
| 2002-06-25 | $15.99 | $26.66 | 7,000 | — | — |
| 2002-06-24 | $15.88 | $26.47 | 10,800 | — | — |
| 2002-06-21 | $15.87 | $26.46 | 1,100 | — | — |
| 2002-06-20 | $15.90 | $26.51 | 3,400 | — | — |
| 2002-06-19 | $15.82 | $26.37 | 4,100 | — | — |
| 2002-06-18 | $15.81 | $26.36 | 11,100 | — | — |
| 2002-06-17 | $15.97 | $26.62 | 6,900 | — | — |
| 2002-06-14 | $16.08 | $26.81 | 3,000 | — | — |
| 2002-06-13 | $16.00 | $26.67 | 10,600 | — | — |
| 2002-06-12 | $15.90 | $26.51 | 1,500 | — | — |
| 2002-06-11 | $15.93 | $26.41 | 6,500 | — | — |
| 2002-06-10 | $15.84 | $26.27 | 2,900 | — | — |
| 2002-06-07 | $15.92 | $26.40 | 1,600 | — | — |
| 2002-06-06 | $15.80 | $26.20 | 2,600 | — | — |
| 2002-06-05 | $15.86 | $26.30 | 1,600 | — | — |
| 2002-06-04 | $15.92 | $26.40 | 1,900 | — | — |
| 2002-06-03 | $15.80 | $26.20 | 6,900 | — | — |
| 2002-05-31 | $15.73 | $26.08 | 4,200 | — | — |
| 2002-05-30 | $15.73 | $26.08 | 2,100 | — | — |
| 2002-05-29 | $15.66 | $25.97 | 4,400 | — | — |
| 2002-05-28 | $15.75 | $26.12 | 400 | — | — |
| 2002-05-24 | $15.75 | $26.12 | 1,700 | — | — |
| 2002-05-23 | $15.70 | $26.03 | 2,500 | — | — |
| 2002-05-22 | $15.75 | $26.12 | 5,000 | — | — |
| 2002-05-21 | $15.74 | $26.10 | 4,400 | — | — |
| 2002-05-20 | $15.79 | $26.18 | 1,800 | — | — |
| 2002-05-17 | $15.75 | $26.12 | 600 | — | — |
| 2002-05-16 | $15.70 | $26.03 | 4,000 | — | — |
| 2002-05-15 | $15.68 | $26.00 | 7,500 | — | — |
| 2002-05-14 | $15.79 | $26.18 | 2,000 | — | — |
| 2002-05-13 | $15.79 | $26.18 | 1,500 | — | — |
| 2002-05-10 | $15.81 | $26.08 | 3,200 | — | — |
| 2002-05-09 | $15.76 | $26.00 | 4,900 | — | — |
| 2002-05-08 | $15.75 | $25.98 | 5,500 | — | — |
| 2002-05-07 | $15.75 | $25.98 | 1,000 | — | — |
| 2002-05-06 | $15.67 | $25.85 | 2,700 | — | — |
| 2002-05-03 | $15.65 | $25.82 | 2,000 | — | — |
| 2002-05-02 | $15.65 | $25.82 | 8,300 | — | — |
| 2002-05-01 | $15.65 | $25.82 | 4,500 | — | — |
| 2002-04-30 | $15.63 | $25.78 | 14,000 | — | — |
| 2002-04-29 | $15.75 | $25.98 | 500 | — | — |
| 2002-04-26 | $15.70 | $25.90 | 100 | — | — |
| 2002-04-25 | $15.66 | $25.83 | 1,300 | — | — |
| 2002-04-24 | $15.71 | $25.92 | 2,500 | — | — |
| 2002-04-23 | $15.62 | $25.77 | 4,600 | — | — |
| 2002-04-22 | $15.72 | $25.93 | 6,100 | — | — |
| 2002-04-19 | $15.57 | $25.69 | 2,200 | — | — |
| 2002-04-18 | $15.56 | $25.67 | 0 | — | — |
| 2002-04-17 | $15.56 | $25.67 | 4,000 | — | — |
| 2002-04-16 | $15.48 | $25.54 | 1,000 | — | — |
| 2002-04-15 | $15.42 | $25.44 | 1,000 | — | — |
| 2002-04-12 | $15.37 | $25.36 | 11,900 | — | — |
| 2002-04-11 | $15.42 | $25.44 | 6,200 | — | — |
| 2002-04-10 | $15.40 | $25.27 | 1,400 | — | — |
| 2002-04-09 | $15.40 | $25.27 | 200 | — | — |
| 2002-04-08 | $15.32 | $25.14 | 1,800 | — | — |
| 2002-04-05 | $15.43 | $25.32 | 6,800 | — | — |
| 2002-04-04 | $15.29 | $25.09 | 1,400 | — | — |
| 2002-04-03 | $15.28 | $25.07 | 10,300 | — | — |
| 2002-04-02 | $15.20 | $24.94 | 3,700 | — | — |
| 2002-04-01 | $15.22 | $24.98 | 6,300 | — | — |
| 2002-03-28 | $15.15 | $24.86 | 700 | — | — |
| 2002-03-27 | $15.10 | $24.78 | 4,300 | — | — |
| 2002-03-26 | $15.10 | $24.78 | 7,800 | — | — |
| 2002-03-25 | $15.05 | $24.70 | 7,000 | — | — |
| 2002-03-22 | $15.24 | $25.01 | 7,200 | — | — |
| 2002-03-21 | $15.10 | $24.78 | 23,800 | — | — |
| 2002-03-20 | $15.32 | $25.14 | 10,000 | — | — |
| 2002-03-19 | $15.60 | $25.60 | 11,100 | — | — |
| 2002-03-18 | $15.80 | $25.93 | 2,500 | — | — |
| 2002-03-15 | $15.87 | $26.04 | 2,800 | — | — |
| 2002-03-14 | $15.75 | $25.85 | 0 | — | — |
| 2002-03-13 | $15.75 | $25.85 | 6,600 | — | — |
| 2002-03-12 | $16.00 | $26.12 | 8,400 | — | — |
| 2002-03-11 | $15.99 | $26.11 | 10,200 | — | — |
| 2002-03-08 | $16.01 | $26.14 | 10,500 | — | — |
| 2002-03-07 | $16.00 | $26.12 | 1,000 | — | — |
| 2002-03-06 | $16.10 | $26.29 | 4,000 | — | — |
| 2002-03-05 | $16.01 | $26.14 | 3,000 | — | — |
| 2002-03-04 | $16.05 | $26.20 | 6,700 | — | — |
| 2002-03-01 | $16.06 | $26.22 | 10,400 | — | — |
| 2002-02-28 | $16.18 | $26.42 | 3,300 | — | — |
| 2002-02-27 | $16.14 | $26.35 | 1,000 | — | — |
| 2002-02-26 | $16.12 | $26.32 | 4,700 | — | — |
| 2002-02-25 | $16.19 | $26.43 | 1,000 | — | — |
| 2002-02-22 | $16.25 | $26.53 | 7,600 | — | — |
| 2002-02-21 | $16.12 | $26.32 | 6,400 | — | — |
| 2002-02-20 | $16.05 | $26.20 | 7,000 | — | — |
| 2002-02-19 | $16.14 | $26.35 | 1,200 | — | — |
| 2002-02-15 | $16.12 | $26.32 | 2,000 | — | — |
| 2002-02-14 | $16.05 | $26.20 | 2,700 | — | — |
| 2002-02-13 | $16.06 | $26.22 | 8,700 | — | — |
| 2002-02-12 | $16.16 | $26.25 | 900 | — | — |
| 2002-02-11 | $16.17 | $26.27 | 2,100 | — | — |
| 2002-02-08 | $16.15 | $26.24 | 1,200 | — | — |
| 2002-02-07 | $16.12 | $26.19 | 2,400 | — | — |
| 2002-02-06 | $16.05 | $26.07 | 10,700 | — | — |
| 2002-02-05 | $15.92 | $25.86 | 5,300 | — | — |
| 2002-02-04 | $15.93 | $25.88 | 300 | — | — |
| 2002-02-01 | $15.90 | $25.83 | 6,500 | — | — |
| 2002-01-31 | $15.90 | $25.83 | 6,000 | — | — |
| 2002-01-30 | $15.94 | $25.89 | 4,800 | — | — |
| 2002-01-29 | $15.90 | $25.83 | 1,000 | — | — |
| 2002-01-28 | $15.97 | $25.94 | 0 | — | — |
| 2002-01-25 | $15.97 | $25.94 | 4,100 | — | — |
| 2002-01-24 | $15.85 | $25.75 | 3,000 | — | — |
| 2002-01-23 | $15.85 | $25.75 | 15,500 | — | — |
| 2002-01-22 | $15.97 | $25.94 | 10,300 | — | — |
| 2002-01-18 | $15.80 | $25.67 | 500 | — | — |
| 2002-01-17 | $15.82 | $25.70 | 5,700 | — | — |
| 2002-01-16 | $15.80 | $25.67 | 0 | — | — |
| 2002-01-15 | $15.80 | $25.67 | 6,000 | — | — |
| 2002-01-14 | $15.77 | $25.62 | 4,900 | — | — |
| 2002-01-11 | $15.73 | $25.55 | 3,500 | — | — |
| 2002-01-10 | $15.77 | $25.49 | 6,600 | — | — |
| 2002-01-09 | $15.65 | $25.30 | 5,400 | — | — |
| 2002-01-08 | $15.59 | $25.20 | 4,000 | — | — |
| 2002-01-07 | $15.61 | $25.23 | 10,000 | — | — |
| 2002-01-04 | $15.55 | $25.14 | 1,000 | — | — |
| 2002-01-03 | $15.57 | $25.17 | 1,200 | — | — |
| 2002-01-02 | $15.55 | $25.14 | 5,800 | — | — |