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
- 1993-10-14 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 | $14.50 | $26.15 | 3,900 | — | — |
| 2002-12-30 | $14.39 | $25.96 | 6,700 | — | — |
| 2002-12-27 | $14.39 | $25.96 | 8,700 | — | — |
| 2002-12-26 | $14.23 | $25.67 | 6,300 | — | — |
| 2002-12-24 | $14.19 | $25.60 | 3,400 | — | — |
| 2002-12-23 | $14.26 | $25.72 | 2,900 | — | — |
| 2002-12-20 | $14.23 | $25.67 | 10,200 | — | — |
| 2002-12-19 | $14.19 | $25.60 | 7,900 | — | — |
| 2002-12-18 | $14.07 | $25.38 | 3,000 | — | — |
| 2002-12-17 | $14.10 | $25.43 | 16,300 | — | — |
| 2002-12-16 | $14.12 | $25.47 | 15,200 | — | — |
| 2002-12-13 | $14.22 | $25.65 | 8,200 | — | — |
| 2002-12-12 | $14.15 | $25.52 | 2,700 | — | — |
| 2002-12-11 | $14.15 | $25.52 | 11,300 | — | — |
| 2002-12-10 | $14.20 | $25.46 | 12,500 | — | — |
| 2002-12-09 | $14.20 | $25.46 | 2,700 | — | — |
| 2002-12-06 | $14.17 | $25.40 | 9,300 | — | — |
| 2002-12-05 | $14.17 | $25.40 | 22,100 | — | — |
| 2002-12-04 | $14.16 | $25.39 | 1,600 | — | — |
| 2002-12-03 | $14.19 | $25.44 | 9,000 | — | — |
| 2002-12-02 | $14.17 | $25.40 | 8,700 | — | — |
| 2002-11-29 | $14.21 | $25.48 | 1,300 | — | — |
| 2002-11-27 | $14.21 | $25.48 | 27,000 | — | — |
| 2002-11-26 | $14.29 | $25.62 | 2,600 | — | — |
| 2002-11-25 | $14.26 | $25.57 | 8,800 | — | — |
| 2002-11-22 | $14.30 | $25.64 | 4,300 | — | — |
| 2002-11-21 | $14.27 | $25.58 | 11,600 | — | — |
| 2002-11-20 | $14.42 | $25.85 | 14,800 | — | — |
| 2002-11-19 | $14.42 | $25.85 | 18,500 | — | — |
| 2002-11-18 | $14.49 | $25.98 | 29,000 | — | — |
| 2002-11-15 | $14.50 | $26.00 | 9,700 | — | — |
| 2002-11-14 | $14.49 | $25.98 | 21,700 | — | — |
| 2002-11-13 | $14.50 | $26.00 | 15,100 | — | — |
| 2002-11-12 | $14.45 | $25.75 | 4,000 | — | — |
| 2002-11-11 | $14.43 | $25.72 | 3,600 | — | — |
| 2002-11-08 | $14.34 | $25.56 | 10,300 | — | — |
| 2002-11-07 | $14.25 | $25.40 | 1,300 | — | — |
| 2002-11-06 | $14.15 | $25.22 | 7,400 | — | — |
| 2002-11-05 | $14.11 | $25.15 | 5,200 | — | — |
| 2002-11-04 | $14.06 | $25.06 | 14,800 | — | — |
| 2002-11-01 | $14.10 | $25.13 | 9,200 | — | — |
| 2002-10-31 | $13.98 | $24.91 | 9,800 | — | — |
| 2002-10-30 | $13.85 | $24.68 | 100 | — | — |
| 2002-10-29 | $13.80 | $24.59 | 7,400 | — | — |
| 2002-10-28 | $13.80 | $24.59 | 6,600 | — | — |
| 2002-10-25 | $13.80 | $24.59 | 19,600 | — | — |
| 2002-10-24 | $13.70 | $24.42 | 24,900 | — | — |
| 2002-10-23 | $13.80 | $24.59 | 3,100 | — | — |
| 2002-10-22 | $13.78 | $24.56 | 17,000 | — | — |
| 2002-10-21 | $13.84 | $24.67 | 16,400 | — | — |
| 2002-10-18 | $14.00 | $24.95 | 25,700 | — | — |
| 2002-10-17 | $14.21 | $25.32 | 20,800 | — | — |
| 2002-10-16 | $14.40 | $25.66 | 9,100 | — | — |
| 2002-10-15 | $14.42 | $25.70 | 51,500 | — | — |
| 2002-10-14 | $14.65 | $26.11 | 13,900 | — | — |
| 2002-10-11 | $14.68 | $26.16 | 16,100 | — | — |
| 2002-10-10 | $14.81 | $26.39 | 23,000 | — | — |
| 2002-10-09 | $14.94 | $26.47 | 15,800 | — | — |
| 2002-10-08 | $14.97 | $26.53 | 20,500 | — | — |
| 2002-10-07 | $14.98 | $26.54 | 5,100 | — | — |
| 2002-10-04 | $14.92 | $26.44 | 1,600 | — | — |
| 2002-10-03 | $14.90 | $26.40 | 12,400 | — | — |
| 2002-10-02 | $14.97 | $26.53 | 3,100 | — | — |
| 2002-10-01 | $14.90 | $26.40 | 33,200 | — | — |
| 2002-09-30 | $14.90 | $26.40 | 17,000 | — | — |
| 2002-09-27 | $14.87 | $26.35 | 22,900 | — | — |
| 2002-09-26 | $14.95 | $26.49 | 19,400 | — | — |
| 2002-09-25 | $14.93 | $26.45 | 27,200 | — | — |
| 2002-09-24 | $14.81 | $26.24 | 10,600 | — | — |
| 2002-09-23 | $14.80 | $26.22 | 13,700 | — | — |
| 2002-09-20 | $14.84 | $26.30 | 11,600 | — | — |
| 2002-09-19 | $14.85 | $26.31 | 3,600 | — | — |
| 2002-09-18 | $14.76 | $26.15 | 9,900 | — | — |
| 2002-09-17 | $14.78 | $26.19 | 16,300 | — | — |
| 2002-09-16 | $14.90 | $26.40 | 3,000 | — | — |
| 2002-09-13 | $14.80 | $26.22 | 11,100 | — | — |
| 2002-09-12 | $14.90 | $26.40 | 14,600 | — | — |
| 2002-09-11 | $14.83 | $26.28 | 7,500 | — | — |
| 2002-09-10 | $14.82 | $26.11 | 31,900 | — | — |
| 2002-09-09 | $14.81 | $26.09 | 10,300 | — | — |
| 2002-09-06 | $14.73 | $25.95 | 24,700 | — | — |
| 2002-09-05 | $14.74 | $25.97 | 8,700 | — | — |
| 2002-09-04 | $14.60 | $25.72 | 36,900 | — | — |
| 2002-09-03 | $14.55 | $25.63 | 21,400 | — | — |
| 2002-08-30 | $14.50 | $25.54 | 9,300 | — | — |
| 2002-08-29 | $14.42 | $25.40 | 21,800 | — | — |
| 2002-08-28 | $14.44 | $25.44 | 16,500 | — | — |
| 2002-08-27 | $14.25 | $25.10 | 32,400 | — | — |
| 2002-08-26 | $14.40 | $25.37 | 13,200 | — | — |
| 2002-08-23 | $14.40 | $25.37 | 8,500 | — | — |
| 2002-08-22 | $14.40 | $25.37 | 12,300 | — | — |
| 2002-08-21 | $14.46 | $25.47 | 4,900 | — | — |
| 2002-08-20 | $14.45 | $25.46 | 13,100 | — | — |
| 2002-08-19 | $14.45 | $25.46 | 3,600 | — | — |
| 2002-08-16 | $14.41 | $25.39 | 13,500 | — | — |
| 2002-08-15 | $14.36 | $25.30 | 18,800 | — | — |
| 2002-08-14 | $14.50 | $25.54 | 8,700 | — | — |
| 2002-08-13 | $14.50 | $25.54 | 12,600 | — | — |
| 2002-08-12 | $14.51 | $25.41 | 36,300 | — | — |
| 2002-08-09 | $14.52 | $25.43 | 9,800 | — | — |
| 2002-08-08 | $14.43 | $25.27 | 24,300 | — | — |
| 2002-08-07 | $14.41 | $25.24 | 6,100 | — | — |
| 2002-08-06 | $14.41 | $25.24 | 15,400 | — | — |
| 2002-08-05 | $14.36 | $25.15 | 3,000 | — | — |
| 2002-08-02 | $14.25 | $24.96 | 5,100 | — | — |
| 2002-08-01 | $14.30 | $25.05 | 16,300 | — | — |
| 2002-07-31 | $14.24 | $24.94 | 17,600 | — | — |
| 2002-07-30 | $14.30 | $25.05 | 6,800 | — | — |
| 2002-07-29 | $14.25 | $24.96 | 8,500 | — | — |
| 2002-07-26 | $14.21 | $24.89 | 13,600 | — | — |
| 2002-07-25 | $14.07 | $24.64 | 10,100 | — | — |
| 2002-07-24 | $14.19 | $24.85 | 15,200 | — | — |
| 2002-07-23 | $14.19 | $24.85 | 11,100 | — | — |
| 2002-07-22 | $14.15 | $24.78 | 10,100 | — | — |
| 2002-07-19 | $14.11 | $24.71 | 23,200 | — | — |
| 2002-07-18 | $14.21 | $24.89 | 9,200 | — | — |
| 2002-07-17 | $14.34 | $25.12 | 13,600 | — | — |
| 2002-07-16 | $14.34 | $25.12 | 53,700 | — | — |
| 2002-07-15 | $14.28 | $25.01 | 6,000 | — | — |
| 2002-07-12 | $14.32 | $25.08 | 9,000 | — | — |
| 2002-07-11 | $14.27 | $24.99 | 15,000 | — | — |
| 2002-07-10 | $14.18 | $24.69 | 12,300 | — | — |
| 2002-07-09 | $14.15 | $24.64 | 57,000 | — | — |
| 2002-07-08 | $14.27 | $24.85 | 25,300 | — | — |
| 2002-07-05 | $14.25 | $24.81 | 4,500 | — | — |
| 2002-07-03 | $14.21 | $24.74 | 6,600 | — | — |
| 2002-07-02 | $14.18 | $24.69 | 5,500 | — | — |
| 2002-07-01 | $14.07 | $24.50 | 10,900 | — | — |
| 2002-06-28 | $14.07 | $24.50 | 3,500 | — | — |
| 2002-06-27 | $13.99 | $24.36 | 2,500 | — | — |
| 2002-06-26 | $13.96 | $24.31 | 13,900 | — | — |
| 2002-06-25 | $14.03 | $24.43 | 6,100 | — | — |
| 2002-06-24 | $14.00 | $24.38 | 19,000 | — | — |
| 2002-06-21 | $14.00 | $24.38 | 15,800 | — | — |
| 2002-06-20 | $14.00 | $24.38 | 15,700 | — | — |
| 2002-06-19 | $13.85 | $24.12 | 16,000 | — | — |
| 2002-06-18 | $13.73 | $23.91 | 12,500 | — | — |
| 2002-06-17 | $13.82 | $24.06 | 17,700 | — | — |
| 2002-06-14 | $13.91 | $24.22 | 7,200 | — | — |
| 2002-06-13 | $13.89 | $24.19 | 16,700 | — | — |
| 2002-06-12 | $13.99 | $24.36 | 5,800 | — | — |
| 2002-06-11 | $14.04 | $24.30 | 13,400 | — | — |
| 2002-06-10 | $14.02 | $24.27 | 5,500 | — | — |
| 2002-06-07 | $14.02 | $24.27 | 5,900 | — | — |
| 2002-06-06 | $13.95 | $24.15 | 9,800 | — | — |
| 2002-06-05 | $13.95 | $24.15 | 5,300 | — | — |
| 2002-06-04 | $13.93 | $24.11 | 13,100 | — | — |
| 2002-06-03 | $13.88 | $24.03 | 5,700 | — | — |
| 2002-05-31 | $13.75 | $23.80 | 5,800 | — | — |
| 2002-05-30 | $13.78 | $23.85 | 3,700 | — | — |
| 2002-05-29 | $13.76 | $23.82 | 8,500 | — | — |
| 2002-05-28 | $13.74 | $23.78 | 2,400 | — | — |
| 2002-05-24 | $13.65 | $23.63 | 11,700 | — | — |
| 2002-05-23 | $13.59 | $23.52 | 27,700 | — | — |
| 2002-05-22 | $13.72 | $23.75 | 14,100 | — | — |
| 2002-05-21 | $13.65 | $23.63 | 10,900 | — | — |
| 2002-05-20 | $13.73 | $23.77 | 16,700 | — | — |
| 2002-05-17 | $13.60 | $23.54 | 9,700 | — | — |
| 2002-05-16 | $13.65 | $23.63 | 10,300 | — | — |
| 2002-05-15 | $13.65 | $23.63 | 8,100 | — | — |
| 2002-05-14 | $13.70 | $23.71 | 11,400 | — | — |
| 2002-05-13 | $13.75 | $23.80 | 6,600 | — | — |
| 2002-05-10 | $13.85 | $23.84 | 7,700 | — | — |
| 2002-05-09 | $13.86 | $23.85 | 10,200 | — | — |
| 2002-05-08 | $13.68 | $23.54 | 12,300 | — | — |
| 2002-05-07 | $13.78 | $23.72 | 9,000 | — | — |
| 2002-05-06 | $13.72 | $23.61 | 10,200 | — | — |
| 2002-05-03 | $13.64 | $23.47 | 15,600 | — | — |
| 2002-05-02 | $13.64 | $23.47 | 11,700 | — | — |
| 2002-05-01 | $13.61 | $23.42 | 12,600 | — | — |
| 2002-04-30 | $13.51 | $23.25 | 21,300 | — | — |
| 2002-04-29 | $13.48 | $23.20 | 7,700 | — | — |
| 2002-04-26 | $13.46 | $23.16 | 5,400 | — | — |
| 2002-04-25 | $13.41 | $23.08 | 4,900 | — | — |
| 2002-04-24 | $13.42 | $23.10 | 12,800 | — | — |
| 2002-04-23 | $13.40 | $23.06 | 8,200 | — | — |
| 2002-04-22 | $13.39 | $23.04 | 9,600 | — | — |
| 2002-04-19 | $13.27 | $22.84 | 5,300 | — | — |
| 2002-04-18 | $13.32 | $22.92 | 5,700 | — | — |
| 2002-04-17 | $13.28 | $22.85 | 4,800 | — | — |
| 2002-04-16 | $13.28 | $22.85 | 12,700 | — | — |
| 2002-04-15 | $13.27 | $22.84 | 6,200 | — | — |
| 2002-04-12 | $13.26 | $22.82 | 4,100 | — | — |
| 2002-04-11 | $13.25 | $22.80 | 23,500 | — | — |
| 2002-04-10 | $13.17 | $22.53 | 12,800 | — | — |
| 2002-04-09 | $13.17 | $22.53 | 6,200 | — | — |
| 2002-04-08 | $13.20 | $22.58 | 25,100 | — | — |
| 2002-04-05 | $13.21 | $22.60 | 23,200 | — | — |
| 2002-04-04 | $13.18 | $22.55 | 9,200 | — | — |
| 2002-04-03 | $13.11 | $22.43 | 16,800 | — | — |
| 2002-04-02 | $13.12 | $22.44 | 34,300 | — | — |
| 2002-04-01 | $13.12 | $22.44 | 15,900 | — | — |
| 2002-03-28 | $13.14 | $22.48 | 11,100 | — | — |
| 2002-03-27 | $13.05 | $22.32 | 8,200 | — | — |
| 2002-03-26 | $13.02 | $22.27 | 20,900 | — | — |
| 2002-03-25 | $13.12 | $22.44 | 14,100 | — | — |
| 2002-03-22 | $13.11 | $22.43 | 16,100 | — | — |
| 2002-03-21 | $13.06 | $22.34 | 5,300 | — | — |
| 2002-03-20 | $13.05 | $22.32 | 20,900 | — | — |
| 2002-03-19 | $13.26 | $22.68 | 6,200 | — | — |
| 2002-03-18 | $13.27 | $22.70 | 7,100 | — | — |
| 2002-03-15 | $13.27 | $22.70 | 5,000 | — | — |
| 2002-03-14 | $13.28 | $22.72 | 8,500 | — | — |
| 2002-03-13 | $13.31 | $22.77 | 2,700 | — | — |
| 2002-03-12 | $13.45 | $22.87 | 65,800 | — | — |
| 2002-03-11 | $13.56 | $23.06 | 1,700 | — | — |
| 2002-03-08 | $13.36 | $22.72 | 25,100 | — | — |
| 2002-03-07 | $13.64 | $23.19 | 10,500 | — | — |
| 2002-03-06 | $13.70 | $23.30 | 5,300 | — | — |
| 2002-03-05 | $13.68 | $23.26 | 26,700 | — | — |
| 2002-03-04 | $13.82 | $23.50 | 16,700 | — | — |
| 2002-03-01 | $13.79 | $23.45 | 3,900 | — | — |
| 2002-02-28 | $13.77 | $23.41 | 12,600 | — | — |
| 2002-02-27 | $13.76 | $23.40 | 7,900 | — | — |
| 2002-02-26 | $13.77 | $23.41 | 3,900 | — | — |
| 2002-02-25 | $13.71 | $23.31 | 25,800 | — | — |
| 2002-02-22 | $13.70 | $23.30 | 13,400 | — | — |
| 2002-02-21 | $13.72 | $23.33 | 26,500 | — | — |
| 2002-02-20 | $13.70 | $23.30 | 23,400 | — | — |
| 2002-02-19 | $13.64 | $23.19 | 10,600 | — | — |
| 2002-02-15 | $13.62 | $23.16 | 11,600 | — | — |
| 2002-02-14 | $13.61 | $23.14 | 5,100 | — | — |
| 2002-02-13 | $13.56 | $23.06 | 19,200 | — | — |
| 2002-02-12 | $13.66 | $23.09 | 10,100 | — | — |
| 2002-02-11 | $13.65 | $23.07 | 14,700 | — | — |
| 2002-02-08 | $13.59 | $22.97 | 9,700 | — | — |
| 2002-02-07 | $13.64 | $23.06 | 12,800 | — | — |
| 2002-02-06 | $13.59 | $22.97 | 11,800 | — | — |
| 2002-02-05 | $13.66 | $23.09 | 10,200 | — | — |
| 2002-02-04 | $13.65 | $23.07 | 24,700 | — | — |
| 2002-02-01 | $13.43 | $22.70 | 8,400 | — | — |
| 2002-01-31 | $13.37 | $22.60 | 7,700 | — | — |
| 2002-01-30 | $13.31 | $22.50 | 12,100 | — | — |
| 2002-01-29 | $13.34 | $22.55 | 7,900 | — | — |
| 2002-01-28 | $13.34 | $22.55 | 2,800 | — | — |
| 2002-01-25 | $13.31 | $22.50 | 19,100 | — | — |
| 2002-01-24 | $13.26 | $22.41 | 4,900 | — | — |
| 2002-01-23 | $13.26 | $22.41 | 14,600 | — | — |
| 2002-01-22 | $13.24 | $22.38 | 19,500 | — | — |
| 2002-01-18 | $13.20 | $22.31 | 15,300 | — | — |
| 2002-01-17 | $13.16 | $22.25 | 4,200 | — | — |
| 2002-01-16 | $13.14 | $22.21 | 2,100 | — | — |
| 2002-01-15 | $13.14 | $22.21 | 15,200 | — | — |
| 2002-01-14 | $13.10 | $22.14 | 12,900 | — | — |
| 2002-01-11 | $13.13 | $22.20 | 11,900 | — | — |
| 2002-01-10 | $13.21 | $22.20 | 23,400 | — | — |
| 2002-01-09 | $13.25 | $22.27 | 19,500 | — | — |
| 2002-01-08 | $13.25 | $22.27 | 8,300 | — | — |
| 2002-01-07 | $13.12 | $22.05 | 16,000 | — | — |
| 2002-01-04 | $13.03 | $21.90 | 8,000 | — | — |
| 2002-01-03 | $12.90 | $21.68 | 11,700 | — | — |
| 2002-01-02 | $12.78 | $21.48 | 18,400 | — | — |