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
- 1992-02-19 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 | $15.83 | $34.35 | 35,300 | — | — |
| 2002-12-30 | $15.60 | $33.85 | 42,500 | — | — |
| 2002-12-27 | $15.48 | $33.59 | 21,400 | — | — |
| 2002-12-26 | $15.46 | $33.55 | 18,300 | — | — |
| 2002-12-24 | $15.35 | $33.31 | 9,800 | — | — |
| 2002-12-23 | $15.28 | $33.16 | 21,500 | — | — |
| 2002-12-20 | $15.30 | $33.20 | 24,900 | — | — |
| 2002-12-19 | $15.28 | $33.16 | 25,800 | — | — |
| 2002-12-18 | $15.21 | $33.01 | 33,800 | — | — |
| 2002-12-17 | $15.20 | $32.99 | 13,100 | — | — |
| 2002-12-16 | $15.23 | $33.05 | 22,800 | — | — |
| 2002-12-13 | $15.25 | $33.10 | 19,800 | — | — |
| 2002-12-12 | $15.16 | $32.90 | 36,500 | — | — |
| 2002-12-11 | $15.20 | $32.99 | 69,800 | — | — |
| 2002-12-10 | $15.58 | $32.91 | 36,400 | — | — |
| 2002-12-09 | $15.59 | $32.93 | 52,100 | — | — |
| 2002-12-06 | $15.52 | $32.79 | 56,500 | — | — |
| 2002-12-05 | $15.52 | $32.79 | 103,600 | — | — |
| 2002-12-04 | $15.53 | $32.81 | 69,400 | — | — |
| 2002-12-03 | $15.50 | $32.74 | 14,000 | — | — |
| 2002-12-02 | $15.44 | $32.62 | 25,000 | — | — |
| 2002-11-29 | $15.45 | $32.64 | 13,500 | — | — |
| 2002-11-27 | $15.42 | $32.58 | 31,800 | — | — |
| 2002-11-26 | $15.53 | $32.81 | 18,200 | — | — |
| 2002-11-25 | $15.55 | $32.85 | 24,500 | — | — |
| 2002-11-22 | $15.55 | $32.85 | 19,900 | — | — |
| 2002-11-21 | $15.50 | $32.74 | 18,100 | — | — |
| 2002-11-20 | $15.66 | $33.08 | 10,000 | — | — |
| 2002-11-19 | $15.75 | $33.27 | 17,500 | — | — |
| 2002-11-18 | $15.74 | $33.25 | 14,000 | — | — |
| 2002-11-15 | $15.73 | $33.23 | 16,800 | — | — |
| 2002-11-14 | $15.75 | $33.27 | 8,800 | — | — |
| 2002-11-13 | $15.98 | $33.76 | 26,800 | — | — |
| 2002-11-12 | $15.88 | $33.35 | 34,300 | — | — |
| 2002-11-11 | $15.95 | $33.50 | 16,900 | — | — |
| 2002-11-08 | $15.85 | $33.29 | 15,700 | — | — |
| 2002-11-07 | $15.70 | $32.97 | 32,100 | — | — |
| 2002-11-06 | $15.70 | $32.97 | 20,000 | — | — |
| 2002-11-05 | $15.72 | $33.02 | 15,900 | — | — |
| 2002-11-04 | $15.80 | $33.18 | 26,400 | — | — |
| 2002-11-01 | $15.89 | $33.37 | 27,100 | — | — |
| 2002-10-31 | $15.80 | $33.18 | 24,400 | — | — |
| 2002-10-30 | $15.78 | $33.14 | 12,500 | — | — |
| 2002-10-29 | $15.76 | $33.10 | 17,600 | — | — |
| 2002-10-28 | $15.66 | $32.89 | 25,200 | — | — |
| 2002-10-25 | $15.70 | $32.97 | 38,300 | — | — |
| 2002-10-24 | $15.40 | $32.34 | 17,600 | — | — |
| 2002-10-23 | $15.35 | $32.24 | 60,900 | — | — |
| 2002-10-22 | $15.12 | $31.76 | 69,700 | — | — |
| 2002-10-21 | $15.16 | $31.84 | 44,400 | — | — |
| 2002-10-18 | $15.35 | $32.24 | 53,100 | — | — |
| 2002-10-17 | $15.31 | $32.16 | 104,100 | — | — |
| 2002-10-16 | $15.74 | $33.06 | 61,800 | — | — |
| 2002-10-15 | $15.95 | $33.50 | 42,400 | — | — |
| 2002-10-14 | $16.07 | $33.75 | 42,300 | — | — |
| 2002-10-11 | $16.11 | $33.84 | 34,100 | — | — |
| 2002-10-10 | $16.35 | $34.34 | 28,100 | — | — |
| 2002-10-09 | $16.62 | $34.71 | 24,900 | — | — |
| 2002-10-08 | $16.83 | $35.15 | 21,300 | — | — |
| 2002-10-07 | $16.70 | $34.88 | 13,800 | — | — |
| 2002-10-04 | $16.65 | $34.78 | 13,800 | — | — |
| 2002-10-03 | $16.62 | $34.71 | 20,000 | — | — |
| 2002-10-02 | $16.62 | $34.71 | 34,800 | — | — |
| 2002-10-01 | $16.82 | $35.13 | 46,600 | — | — |
| 2002-09-30 | $16.87 | $35.24 | 14,200 | — | — |
| 2002-09-27 | $16.72 | $34.92 | 28,200 | — | — |
| 2002-09-26 | $16.65 | $34.78 | 18,300 | — | — |
| 2002-09-25 | $16.71 | $34.90 | 10,700 | — | — |
| 2002-09-24 | $16.62 | $34.71 | 36,400 | — | — |
| 2002-09-23 | $16.72 | $34.92 | 14,000 | — | — |
| 2002-09-20 | $16.64 | $34.76 | 18,400 | — | — |
| 2002-09-19 | $16.53 | $34.53 | 17,000 | — | — |
| 2002-09-18 | $16.34 | $34.13 | 24,900 | — | — |
| 2002-09-17 | $16.42 | $34.30 | 13,900 | — | — |
| 2002-09-16 | $16.36 | $34.17 | 22,100 | — | — |
| 2002-09-13 | $16.48 | $34.42 | 7,000 | — | — |
| 2002-09-12 | $16.37 | $34.19 | 25,500 | — | — |
| 2002-09-11 | $16.48 | $34.42 | 21,800 | — | — |
| 2002-09-10 | $16.49 | $34.25 | 17,300 | — | — |
| 2002-09-09 | $16.44 | $34.15 | 9,300 | — | — |
| 2002-09-06 | $16.41 | $34.08 | 34,100 | — | — |
| 2002-09-05 | $16.35 | $33.96 | 29,900 | — | — |
| 2002-09-04 | $16.28 | $33.81 | 20,700 | — | — |
| 2002-09-03 | $16.22 | $33.69 | 21,000 | — | — |
| 2002-08-30 | $16.15 | $33.54 | 10,100 | — | — |
| 2002-08-29 | $16.10 | $33.44 | 16,200 | — | — |
| 2002-08-28 | $15.95 | $33.13 | 18,500 | — | — |
| 2002-08-27 | $15.92 | $33.07 | 7,200 | — | — |
| 2002-08-26 | $15.91 | $33.05 | 21,700 | — | — |
| 2002-08-23 | $15.92 | $33.07 | 16,000 | — | — |
| 2002-08-22 | $15.81 | $32.84 | 40,800 | — | — |
| 2002-08-21 | $15.92 | $33.07 | 43,800 | — | — |
| 2002-08-20 | $16.06 | $33.36 | 28,800 | — | — |
| 2002-08-19 | $16.09 | $33.42 | 9,300 | — | — |
| 2002-08-16 | $16.20 | $33.65 | 14,600 | — | — |
| 2002-08-15 | $16.20 | $33.65 | 14,400 | — | — |
| 2002-08-14 | $16.20 | $33.65 | 16,500 | — | — |
| 2002-08-13 | $16.10 | $33.44 | 26,200 | — | — |
| 2002-08-12 | $16.27 | $33.61 | 25,700 | — | — |
| 2002-08-09 | $16.34 | $33.75 | 8,100 | — | — |
| 2002-08-08 | $16.27 | $33.61 | 15,500 | — | — |
| 2002-08-07 | $16.22 | $33.51 | 11,300 | — | — |
| 2002-08-06 | $16.30 | $33.67 | 15,700 | — | — |
| 2002-08-05 | $16.35 | $33.78 | 19,100 | — | — |
| 2002-08-02 | $16.17 | $33.40 | 31,500 | — | — |
| 2002-08-01 | $16.08 | $33.22 | 40,000 | — | — |
| 2002-07-31 | $15.95 | $32.95 | 21,900 | — | — |
| 2002-07-30 | $15.95 | $32.95 | 13,000 | — | — |
| 2002-07-29 | $15.83 | $32.70 | 12,400 | — | — |
| 2002-07-26 | $15.84 | $32.72 | 13,200 | — | — |
| 2002-07-25 | $15.80 | $32.64 | 19,400 | — | — |
| 2002-07-24 | $15.80 | $32.64 | 25,300 | — | — |
| 2002-07-23 | $16.00 | $33.05 | 25,200 | — | — |
| 2002-07-22 | $16.01 | $33.07 | 22,400 | — | — |
| 2002-07-19 | $15.94 | $32.93 | 23,200 | — | — |
| 2002-07-18 | $16.04 | $33.13 | 18,100 | — | — |
| 2002-07-17 | $16.04 | $33.13 | 8,500 | — | — |
| 2002-07-16 | $15.99 | $33.03 | 13,000 | — | — |
| 2002-07-15 | $16.04 | $33.13 | 35,800 | — | — |
| 2002-07-12 | $16.00 | $33.05 | 14,200 | — | — |
| 2002-07-11 | $15.92 | $32.89 | 20,400 | — | — |
| 2002-07-10 | $15.93 | $32.73 | 29,000 | — | — |
| 2002-07-09 | $15.90 | $32.66 | 12,900 | — | — |
| 2002-07-08 | $15.86 | $32.58 | 26,600 | — | — |
| 2002-07-05 | $15.82 | $32.50 | 11,900 | — | — |
| 2002-07-03 | $15.75 | $32.36 | 15,100 | — | — |
| 2002-07-02 | $15.82 | $32.50 | 28,100 | — | — |
| 2002-07-01 | $15.69 | $32.23 | 5,400 | — | — |
| 2002-06-28 | $15.70 | $32.25 | 19,100 | — | — |
| 2002-06-27 | $15.60 | $32.05 | 11,900 | — | — |
| 2002-06-26 | $15.47 | $31.78 | 15,800 | — | — |
| 2002-06-25 | $15.51 | $31.86 | 11,600 | — | — |
| 2002-06-24 | $15.48 | $31.80 | 15,600 | — | — |
| 2002-06-21 | $15.41 | $31.66 | 20,800 | — | — |
| 2002-06-20 | $15.40 | $31.64 | 22,200 | — | — |
| 2002-06-19 | $15.40 | $31.64 | 15,000 | — | — |
| 2002-06-18 | $15.39 | $31.62 | 15,300 | — | — |
| 2002-06-17 | $15.37 | $31.58 | 7,600 | — | — |
| 2002-06-14 | $15.43 | $31.70 | 12,400 | — | — |
| 2002-06-13 | $15.28 | $31.39 | 23,200 | — | — |
| 2002-06-12 | $15.25 | $31.33 | 24,400 | — | — |
| 2002-06-11 | $15.30 | $31.25 | 43,500 | — | — |
| 2002-06-10 | $15.37 | $31.39 | 35,700 | — | — |
| 2002-06-07 | $15.40 | $31.46 | 10,400 | — | — |
| 2002-06-06 | $15.42 | $31.50 | 15,500 | — | — |
| 2002-06-05 | $15.35 | $31.35 | 19,600 | — | — |
| 2002-06-04 | $15.37 | $31.39 | 16,200 | — | — |
| 2002-06-03 | $15.28 | $31.21 | 19,200 | — | — |
| 2002-05-31 | $15.25 | $31.15 | 16,100 | — | — |
| 2002-05-30 | $15.25 | $31.15 | 7,900 | — | — |
| 2002-05-29 | $15.19 | $31.03 | 13,200 | — | — |
| 2002-05-28 | $15.10 | $30.84 | 19,900 | — | — |
| 2002-05-24 | $15.07 | $30.78 | 9,100 | — | — |
| 2002-05-23 | $15.09 | $30.82 | 8,000 | — | — |
| 2002-05-22 | $15.04 | $30.72 | 8,100 | — | — |
| 2002-05-21 | $15.04 | $30.72 | 12,200 | — | — |
| 2002-05-20 | $15.05 | $30.74 | 26,800 | — | — |
| 2002-05-17 | $14.96 | $30.56 | 14,900 | — | — |
| 2002-05-16 | $14.99 | $30.62 | 37,500 | — | — |
| 2002-05-15 | $14.97 | $30.58 | 12,900 | — | — |
| 2002-05-14 | $15.02 | $30.68 | 36,900 | — | — |
| 2002-05-13 | $14.92 | $30.47 | 13,800 | — | — |
| 2002-05-10 | $14.90 | $30.26 | 29,900 | — | — |
| 2002-05-09 | $14.89 | $30.24 | 56,100 | — | — |
| 2002-05-08 | $15.06 | $30.59 | 15,800 | — | — |
| 2002-05-07 | $15.05 | $30.56 | 21,000 | — | — |
| 2002-05-06 | $15.06 | $30.59 | 18,800 | — | — |
| 2002-05-03 | $15.05 | $30.56 | 4,600 | — | — |
| 2002-05-02 | $15.05 | $30.56 | 10,900 | — | — |
| 2002-05-01 | $15.09 | $30.65 | 25,400 | — | — |
| 2002-04-30 | $14.96 | $30.38 | 26,400 | — | — |
| 2002-04-29 | $14.96 | $30.38 | 21,200 | — | — |
| 2002-04-26 | $14.72 | $29.89 | 18,700 | — | — |
| 2002-04-25 | $14.81 | $30.08 | 11,100 | — | — |
| 2002-04-24 | $14.78 | $30.02 | 27,900 | — | — |
| 2002-04-23 | $14.80 | $30.06 | 27,600 | — | — |
| 2002-04-22 | $14.93 | $30.32 | 24,300 | — | — |
| 2002-04-19 | $14.87 | $30.20 | 5,600 | — | — |
| 2002-04-18 | $14.90 | $30.26 | 9,800 | — | — |
| 2002-04-17 | $14.84 | $30.14 | 12,800 | — | — |
| 2002-04-16 | $14.76 | $29.98 | 10,100 | — | — |
| 2002-04-15 | $14.76 | $29.98 | 5,300 | — | — |
| 2002-04-12 | $14.78 | $30.02 | 24,500 | — | — |
| 2002-04-11 | $14.76 | $29.98 | 17,700 | — | — |
| 2002-04-10 | $14.85 | $29.99 | 10,500 | — | — |
| 2002-04-09 | $14.95 | $30.19 | 10,300 | — | — |
| 2002-04-08 | $14.89 | $30.07 | 20,700 | — | — |
| 2002-04-05 | $14.90 | $30.09 | 6,500 | — | — |
| 2002-04-04 | $14.80 | $29.89 | 18,200 | — | — |
| 2002-04-03 | $14.84 | $29.97 | 20,800 | — | — |
| 2002-04-02 | $14.78 | $29.84 | 50,300 | — | — |
| 2002-04-01 | $14.85 | $29.99 | 26,400 | — | — |
| 2002-03-28 | $14.75 | $29.78 | 20,800 | — | — |
| 2002-03-27 | $14.66 | $29.60 | 9,800 | — | — |
| 2002-03-26 | $14.65 | $29.58 | 17,500 | — | — |
| 2002-03-25 | $14.66 | $29.60 | 25,300 | — | — |
| 2002-03-22 | $14.66 | $29.60 | 18,000 | — | — |
| 2002-03-21 | $14.56 | $29.40 | 21,900 | — | — |
| 2002-03-20 | $14.51 | $29.30 | 47,800 | — | — |
| 2002-03-19 | $14.63 | $29.54 | 25,400 | — | — |
| 2002-03-18 | $14.76 | $29.80 | 5,200 | — | — |
| 2002-03-15 | $14.77 | $29.82 | 13,300 | — | — |
| 2002-03-14 | $14.75 | $29.78 | 14,100 | — | — |
| 2002-03-13 | $14.74 | $29.76 | 47,400 | — | — |
| 2002-03-12 | $14.81 | $29.73 | 38,200 | — | — |
| 2002-03-11 | $14.88 | $29.87 | 20,300 | — | — |
| 2002-03-08 | $15.00 | $30.12 | 32,100 | — | — |
| 2002-03-07 | $15.22 | $30.56 | 19,600 | — | — |
| 2002-03-06 | $15.25 | $30.62 | 8,900 | — | — |
| 2002-03-05 | $15.30 | $30.72 | 15,500 | — | — |
| 2002-03-04 | $15.37 | $30.86 | 11,200 | — | — |
| 2002-03-01 | $15.31 | $30.74 | 58,000 | — | — |
| 2002-02-28 | $15.30 | $30.72 | 14,300 | — | — |
| 2002-02-27 | $15.27 | $30.66 | 25,700 | — | — |
| 2002-02-26 | $15.26 | $30.64 | 22,200 | — | — |
| 2002-02-25 | $15.29 | $30.70 | 34,100 | — | — |
| 2002-02-22 | $15.29 | $30.70 | 11,500 | — | — |
| 2002-02-21 | $15.35 | $30.82 | 24,700 | — | — |
| 2002-02-20 | $15.34 | $30.80 | 16,300 | — | — |
| 2002-02-19 | $15.34 | $30.80 | 15,100 | — | — |
| 2002-02-15 | $15.30 | $30.72 | 6,900 | — | — |
| 2002-02-14 | $15.38 | $30.88 | 26,800 | — | — |
| 2002-02-13 | $15.39 | $30.90 | 31,400 | — | — |
| 2002-02-12 | $15.34 | $30.63 | 6,200 | — | — |
| 2002-02-11 | $15.22 | $30.39 | 9,400 | — | — |
| 2002-02-08 | $15.29 | $30.53 | 27,200 | — | — |
| 2002-02-07 | $15.29 | $30.53 | 16,800 | — | — |
| 2002-02-06 | $15.17 | $30.29 | 30,600 | — | — |
| 2002-02-05 | $15.30 | $30.55 | 21,600 | — | — |
| 2002-02-04 | $15.20 | $30.35 | 35,800 | — | — |
| 2002-02-01 | $15.16 | $30.27 | 21,500 | — | — |
| 2002-01-31 | $15.16 | $30.27 | 6,000 | — | — |
| 2002-01-30 | $15.15 | $30.25 | 19,100 | — | — |
| 2002-01-29 | $15.24 | $30.43 | 24,900 | — | — |
| 2002-01-28 | $15.28 | $30.51 | 13,600 | — | — |
| 2002-01-25 | $15.23 | $30.41 | 11,200 | — | — |
| 2002-01-24 | $15.21 | $30.37 | 13,800 | — | — |
| 2002-01-23 | $15.20 | $30.35 | 19,700 | — | — |
| 2002-01-22 | $15.24 | $30.43 | 21,100 | — | — |
| 2002-01-18 | $15.24 | $30.43 | 15,400 | — | — |
| 2002-01-17 | $15.10 | $30.15 | 18,900 | — | — |
| 2002-01-16 | $15.03 | $30.01 | 20,500 | — | — |
| 2002-01-15 | $15.00 | $29.95 | 15,300 | — | — |
| 2002-01-14 | $14.97 | $29.89 | 13,800 | — | — |
| 2002-01-11 | $14.93 | $29.81 | 22,200 | — | — |
| 2002-01-10 | $15.05 | $29.88 | 37,900 | — | — |
| 2002-01-09 | $14.93 | $29.64 | 6,100 | — | — |
| 2002-01-08 | $14.92 | $29.62 | 20,700 | — | — |
| 2002-01-07 | $14.86 | $29.51 | 9,500 | — | — |
| 2002-01-04 | $14.78 | $29.35 | 10,200 | — | — |
| 2002-01-03 | $14.82 | $29.43 | 21,700 | — | — |
| 2002-01-02 | $14.91 | $29.60 | 55,900 | — | — |