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
- 1991-11-21 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 | $14.45 | $31.09 | 22,700 | — | — |
| 2002-12-30 | $14.37 | $30.91 | 19,800 | — | — |
| 2002-12-27 | $14.24 | $30.63 | 43,100 | — | — |
| 2002-12-26 | $14.20 | $30.55 | 16,000 | — | — |
| 2002-12-24 | $14.14 | $30.42 | 9,800 | — | — |
| 2002-12-23 | $14.10 | $30.33 | 35,900 | — | — |
| 2002-12-20 | $14.01 | $30.14 | 52,000 | — | — |
| 2002-12-19 | $13.95 | $30.01 | 25,900 | — | — |
| 2002-12-18 | $13.92 | $29.95 | 22,200 | — | — |
| 2002-12-17 | $13.92 | $29.95 | 27,100 | — | — |
| 2002-12-16 | $13.90 | $29.90 | 61,900 | — | — |
| 2002-12-13 | $13.92 | $29.95 | 35,500 | — | — |
| 2002-12-12 | $13.96 | $30.03 | 34,900 | — | — |
| 2002-12-11 | $14.05 | $30.23 | 37,000 | — | — |
| 2002-12-10 | $14.15 | $30.27 | 44,200 | — | — |
| 2002-12-09 | $14.06 | $30.08 | 15,400 | — | — |
| 2002-12-06 | $14.02 | $30.00 | 65,500 | — | — |
| 2002-12-05 | $14.19 | $30.36 | 38,900 | — | — |
| 2002-12-04 | $14.15 | $30.27 | 25,600 | — | — |
| 2002-12-03 | $14.19 | $30.36 | 56,500 | — | — |
| 2002-12-02 | $14.15 | $30.27 | 31,500 | — | — |
| 2002-11-29 | $13.97 | $29.89 | 5,500 | — | — |
| 2002-11-27 | $13.90 | $29.74 | 38,300 | — | — |
| 2002-11-26 | $13.94 | $29.82 | 19,500 | — | — |
| 2002-11-25 | $13.91 | $29.76 | 71,000 | — | — |
| 2002-11-22 | $13.95 | $29.85 | 35,000 | — | — |
| 2002-11-21 | $14.04 | $30.04 | 37,500 | — | — |
| 2002-11-20 | $14.14 | $30.25 | 28,500 | — | — |
| 2002-11-19 | $14.27 | $30.53 | 16,000 | — | — |
| 2002-11-18 | $14.26 | $30.51 | 15,200 | — | — |
| 2002-11-15 | $14.25 | $30.49 | 18,800 | — | — |
| 2002-11-14 | $14.18 | $30.34 | 53,300 | — | — |
| 2002-11-13 | $14.30 | $30.59 | 23,100 | — | — |
| 2002-11-12 | $14.26 | $30.34 | 55,500 | — | — |
| 2002-11-11 | $14.33 | $30.49 | 20,600 | — | — |
| 2002-11-08 | $14.25 | $30.32 | 27,900 | — | — |
| 2002-11-07 | $14.17 | $30.15 | 44,300 | — | — |
| 2002-11-06 | $14.22 | $30.26 | 23,100 | — | — |
| 2002-11-05 | $14.15 | $30.11 | 18,200 | — | — |
| 2002-11-04 | $14.05 | $29.89 | 36,200 | — | — |
| 2002-11-01 | $14.14 | $30.09 | 66,200 | — | — |
| 2002-10-31 | $14.30 | $30.43 | 29,200 | — | — |
| 2002-10-30 | $14.13 | $30.06 | 22,300 | — | — |
| 2002-10-29 | $14.17 | $30.15 | 27,000 | — | — |
| 2002-10-28 | $14.07 | $29.94 | 14,900 | — | — |
| 2002-10-25 | $14.10 | $30.00 | 15,800 | — | — |
| 2002-10-24 | $13.92 | $29.62 | 28,800 | — | — |
| 2002-10-23 | $13.92 | $29.62 | 21,000 | — | — |
| 2002-10-22 | $13.84 | $29.45 | 45,500 | — | — |
| 2002-10-21 | $13.85 | $29.47 | 72,500 | — | — |
| 2002-10-18 | $14.16 | $30.13 | 48,600 | — | — |
| 2002-10-17 | $14.19 | $30.19 | 105,300 | — | — |
| 2002-10-16 | $14.44 | $30.72 | 49,800 | — | — |
| 2002-10-15 | $14.47 | $30.79 | 90,000 | — | — |
| 2002-10-14 | $15.05 | $32.02 | 17,300 | — | — |
| 2002-10-11 | $15.07 | $32.07 | 47,600 | — | — |
| 2002-10-10 | $15.15 | $32.24 | 21,900 | — | — |
| 2002-10-09 | $15.14 | $32.05 | 26,100 | — | — |
| 2002-10-08 | $15.20 | $32.18 | 39,200 | — | — |
| 2002-10-07 | $15.23 | $32.24 | 15,600 | — | — |
| 2002-10-04 | $15.26 | $32.30 | 17,100 | — | — |
| 2002-10-03 | $15.39 | $32.58 | 24,600 | — | — |
| 2002-10-02 | $15.40 | $32.60 | 18,300 | — | — |
| 2002-10-01 | $15.32 | $32.43 | 30,800 | — | — |
| 2002-09-30 | $15.29 | $32.37 | 21,400 | — | — |
| 2002-09-27 | $15.20 | $32.18 | 18,000 | — | — |
| 2002-09-26 | $15.16 | $32.09 | 34,200 | — | — |
| 2002-09-25 | $15.24 | $32.26 | 21,700 | — | — |
| 2002-09-24 | $15.33 | $32.45 | 41,100 | — | — |
| 2002-09-23 | $15.30 | $32.39 | 27,700 | — | — |
| 2002-09-20 | $15.27 | $32.32 | 33,500 | — | — |
| 2002-09-19 | $15.27 | $32.32 | 31,800 | — | — |
| 2002-09-18 | $15.15 | $32.07 | 10,600 | — | — |
| 2002-09-17 | $15.10 | $31.96 | 50,200 | — | — |
| 2002-09-16 | $15.05 | $31.86 | 35,800 | — | — |
| 2002-09-13 | $15.07 | $31.90 | 12,300 | — | — |
| 2002-09-12 | $15.07 | $31.90 | 27,200 | — | — |
| 2002-09-11 | $15.10 | $31.96 | 19,200 | — | — |
| 2002-09-10 | $15.10 | $31.80 | 25,300 | — | — |
| 2002-09-09 | $15.02 | $31.63 | 23,300 | — | — |
| 2002-09-06 | $15.03 | $31.65 | 35,200 | — | — |
| 2002-09-05 | $15.12 | $31.84 | 24,400 | — | — |
| 2002-09-04 | $15.25 | $32.11 | 22,800 | — | — |
| 2002-09-03 | $15.11 | $31.82 | 15,300 | — | — |
| 2002-08-30 | $15.05 | $31.69 | 14,400 | — | — |
| 2002-08-29 | $15.04 | $31.67 | 19,900 | — | — |
| 2002-08-28 | $14.81 | $31.19 | 22,900 | — | — |
| 2002-08-27 | $14.84 | $31.25 | 36,500 | — | — |
| 2002-08-26 | $14.82 | $31.21 | 18,500 | — | — |
| 2002-08-23 | $14.75 | $31.06 | 23,600 | — | — |
| 2002-08-22 | $14.62 | $30.79 | 30,900 | — | — |
| 2002-08-21 | $14.65 | $30.85 | 30,700 | — | — |
| 2002-08-20 | $14.68 | $30.91 | 19,100 | — | — |
| 2002-08-19 | $14.62 | $30.79 | 22,900 | — | — |
| 2002-08-16 | $14.58 | $30.70 | 50,700 | — | — |
| 2002-08-15 | $14.57 | $30.68 | 44,700 | — | — |
| 2002-08-14 | $14.74 | $31.04 | 53,300 | — | — |
| 2002-08-13 | $14.83 | $31.23 | 18,700 | — | — |
| 2002-08-12 | $14.95 | $31.32 | 49,200 | — | — |
| 2002-08-09 | $14.95 | $31.32 | 28,700 | — | — |
| 2002-08-08 | $15.05 | $31.53 | 22,600 | — | — |
| 2002-08-07 | $15.05 | $31.53 | 11,100 | — | — |
| 2002-08-06 | $15.05 | $31.53 | 21,200 | — | — |
| 2002-08-05 | $15.02 | $31.46 | 25,900 | — | — |
| 2002-08-02 | $14.95 | $31.32 | 38,500 | — | — |
| 2002-08-01 | $14.88 | $31.17 | 20,100 | — | — |
| 2002-07-31 | $14.75 | $30.90 | 20,700 | — | — |
| 2002-07-30 | $14.64 | $30.67 | 19,800 | — | — |
| 2002-07-29 | $14.61 | $30.61 | 18,400 | — | — |
| 2002-07-26 | $14.67 | $30.73 | 38,500 | — | — |
| 2002-07-25 | $14.73 | $30.86 | 24,600 | — | — |
| 2002-07-24 | $14.76 | $30.92 | 35,800 | — | — |
| 2002-07-23 | $14.92 | $31.26 | 25,000 | — | — |
| 2002-07-22 | $14.91 | $31.23 | 36,000 | — | — |
| 2002-07-19 | $14.95 | $31.32 | 32,100 | — | — |
| 2002-07-18 | $14.96 | $31.34 | 26,300 | — | — |
| 2002-07-17 | $14.93 | $31.28 | 47,000 | — | — |
| 2002-07-16 | $14.86 | $31.13 | 25,400 | — | — |
| 2002-07-15 | $14.84 | $31.09 | 49,100 | — | — |
| 2002-07-12 | $14.87 | $31.15 | 24,100 | — | — |
| 2002-07-11 | $14.77 | $30.94 | 19,200 | — | — |
| 2002-07-10 | $14.80 | $30.84 | 34,100 | — | — |
| 2002-07-09 | $14.80 | $30.84 | 53,300 | — | — |
| 2002-07-08 | $14.90 | $31.05 | 16,900 | — | — |
| 2002-07-05 | $14.93 | $31.11 | 18,700 | — | — |
| 2002-07-03 | $14.87 | $30.99 | 26,100 | — | — |
| 2002-07-02 | $14.85 | $30.94 | 104,500 | — | — |
| 2002-07-01 | $14.82 | $30.88 | 56,400 | — | — |
| 2002-06-28 | $14.73 | $30.69 | 33,000 | — | — |
| 2002-06-27 | $14.59 | $30.40 | 31,500 | — | — |
| 2002-06-26 | $14.48 | $30.17 | 32,400 | — | — |
| 2002-06-25 | $14.54 | $30.30 | 34,000 | — | — |
| 2002-06-24 | $14.45 | $30.11 | 25,800 | — | — |
| 2002-06-21 | $14.53 | $30.28 | 24,800 | — | — |
| 2002-06-20 | $14.40 | $30.01 | 39,300 | — | — |
| 2002-06-19 | $14.41 | $30.03 | 31,700 | — | — |
| 2002-06-18 | $14.38 | $29.97 | 20,200 | — | — |
| 2002-06-17 | $14.33 | $29.86 | 40,900 | — | — |
| 2002-06-14 | $14.31 | $29.82 | 23,700 | — | — |
| 2002-06-13 | $14.32 | $29.84 | 32,900 | — | — |
| 2002-06-12 | $14.30 | $29.80 | 36,300 | — | — |
| 2002-06-11 | $14.20 | $29.43 | 46,200 | — | — |
| 2002-06-10 | $14.18 | $29.39 | 53,600 | — | — |
| 2002-06-07 | $14.29 | $29.61 | 28,800 | — | — |
| 2002-06-06 | $14.32 | $29.68 | 12,800 | — | — |
| 2002-06-05 | $14.32 | $29.68 | 49,100 | — | — |
| 2002-06-04 | $14.29 | $29.61 | 53,500 | — | — |
| 2002-06-03 | $14.27 | $29.57 | 30,700 | — | — |
| 2002-05-31 | $14.21 | $29.45 | 44,600 | — | — |
| 2002-05-30 | $14.23 | $29.49 | 32,300 | — | — |
| 2002-05-29 | $14.23 | $29.49 | 31,600 | — | — |
| 2002-05-28 | $14.22 | $29.47 | 24,900 | — | — |
| 2002-05-24 | $14.23 | $29.49 | 36,800 | — | — |
| 2002-05-23 | $14.19 | $29.41 | 141,700 | — | — |
| 2002-05-22 | $14.19 | $29.41 | 264,400 | — | — |
| 2002-05-21 | $13.88 | $28.76 | 29,700 | — | — |
| 2002-05-20 | $13.93 | $28.87 | 30,200 | — | — |
| 2002-05-17 | $13.86 | $28.72 | 30,600 | — | — |
| 2002-05-16 | $13.90 | $28.81 | 10,700 | — | — |
| 2002-05-15 | $13.90 | $28.81 | 31,600 | — | — |
| 2002-05-14 | $13.89 | $28.79 | 23,800 | — | — |
| 2002-05-13 | $13.89 | $28.79 | 19,500 | — | — |
| 2002-05-10 | $13.86 | $28.56 | 11,700 | — | — |
| 2002-05-09 | $13.85 | $28.54 | 49,700 | — | — |
| 2002-05-08 | $13.88 | $28.60 | 33,700 | — | — |
| 2002-05-07 | $13.90 | $28.64 | 17,100 | — | — |
| 2002-05-06 | $13.85 | $28.54 | 42,600 | — | — |
| 2002-05-03 | $13.91 | $28.66 | 22,300 | — | — |
| 2002-05-02 | $13.87 | $28.58 | 19,000 | — | — |
| 2002-05-01 | $13.94 | $28.73 | 34,100 | — | — |
| 2002-04-30 | $13.82 | $28.48 | 45,700 | — | — |
| 2002-04-29 | $13.86 | $28.56 | 23,000 | — | — |
| 2002-04-26 | $13.78 | $28.40 | 16,100 | — | — |
| 2002-04-25 | $13.83 | $28.50 | 23,300 | — | — |
| 2002-04-24 | $13.74 | $28.31 | 23,700 | — | — |
| 2002-04-23 | $13.72 | $28.27 | 24,500 | — | — |
| 2002-04-22 | $13.74 | $28.31 | 32,400 | — | — |
| 2002-04-19 | $13.72 | $28.27 | 24,800 | — | — |
| 2002-04-18 | $13.73 | $28.29 | 21,400 | — | — |
| 2002-04-17 | $13.69 | $28.21 | 28,300 | — | — |
| 2002-04-16 | $13.70 | $28.23 | 25,000 | — | — |
| 2002-04-15 | $13.69 | $28.21 | 22,800 | — | — |
| 2002-04-12 | $13.70 | $28.23 | 34,600 | — | — |
| 2002-04-11 | $13.68 | $28.19 | 30,600 | — | — |
| 2002-04-10 | $13.73 | $28.13 | 35,100 | — | — |
| 2002-04-09 | $13.74 | $28.15 | 29,400 | — | — |
| 2002-04-08 | $13.74 | $28.15 | 38,100 | — | — |
| 2002-04-05 | $13.70 | $28.07 | 38,400 | — | — |
| 2002-04-04 | $13.64 | $27.95 | 17,000 | — | — |
| 2002-04-03 | $13.59 | $27.85 | 27,200 | — | — |
| 2002-04-02 | $13.62 | $27.91 | 29,800 | — | — |
| 2002-04-01 | $13.57 | $27.80 | 44,900 | — | — |
| 2002-03-28 | $13.59 | $27.85 | 21,500 | — | — |
| 2002-03-27 | $13.59 | $27.85 | 36,000 | — | — |
| 2002-03-26 | $13.67 | $28.01 | 22,200 | — | — |
| 2002-03-25 | $13.75 | $28.17 | 14,000 | — | — |
| 2002-03-22 | $13.68 | $28.03 | 13,600 | — | — |
| 2002-03-21 | $13.74 | $28.15 | 33,700 | — | — |
| 2002-03-20 | $13.67 | $28.01 | 86,100 | — | — |
| 2002-03-19 | $13.74 | $28.15 | 36,900 | — | — |
| 2002-03-18 | $13.80 | $28.28 | 38,600 | — | — |
| 2002-03-15 | $13.79 | $28.26 | 44,800 | — | — |
| 2002-03-14 | $13.83 | $28.34 | 12,300 | — | — |
| 2002-03-13 | $13.81 | $28.30 | 29,300 | — | — |
| 2002-03-12 | $13.96 | $28.44 | 44,200 | — | — |
| 2002-03-11 | $14.01 | $28.55 | 65,100 | — | — |
| 2002-03-08 | $14.10 | $28.73 | 52,600 | — | — |
| 2002-03-07 | $14.19 | $28.91 | 18,700 | — | — |
| 2002-03-06 | $14.24 | $29.01 | 25,400 | — | — |
| 2002-03-05 | $14.24 | $29.01 | 38,200 | — | — |
| 2002-03-04 | $14.22 | $28.97 | 29,200 | — | — |
| 2002-03-01 | $14.23 | $28.99 | 48,300 | — | — |
| 2002-02-28 | $14.31 | $29.16 | 13,500 | — | — |
| 2002-02-27 | $14.29 | $29.12 | 30,500 | — | — |
| 2002-02-26 | $14.24 | $29.01 | 28,200 | — | — |
| 2002-02-25 | $14.22 | $28.97 | 22,000 | — | — |
| 2002-02-22 | $14.20 | $28.93 | 20,600 | — | — |
| 2002-02-21 | $14.22 | $28.97 | 26,900 | — | — |
| 2002-02-20 | $14.18 | $28.89 | 17,800 | — | — |
| 2002-02-19 | $14.17 | $28.87 | 25,400 | — | — |
| 2002-02-15 | $14.17 | $28.87 | 21,900 | — | — |
| 2002-02-14 | $14.13 | $28.79 | 22,000 | — | — |
| 2002-02-13 | $14.10 | $28.73 | 53,300 | — | — |
| 2002-02-12 | $14.25 | $28.88 | 50,700 | — | — |
| 2002-02-11 | $14.15 | $28.67 | 19,000 | — | — |
| 2002-02-08 | $14.09 | $28.55 | 61,400 | — | — |
| 2002-02-07 | $14.10 | $28.57 | 42,700 | — | — |
| 2002-02-06 | $14.10 | $28.57 | 25,800 | — | — |
| 2002-02-05 | $14.10 | $28.57 | 29,700 | — | — |
| 2002-02-04 | $14.00 | $28.37 | 40,600 | — | — |
| 2002-02-01 | $13.96 | $28.29 | 55,900 | — | — |
| 2002-01-31 | $13.90 | $28.17 | 27,100 | — | — |
| 2002-01-30 | $13.85 | $28.07 | 52,300 | — | — |
| 2002-01-29 | $13.86 | $28.09 | 59,200 | — | — |
| 2002-01-28 | $13.91 | $28.19 | 46,200 | — | — |
| 2002-01-25 | $13.96 | $28.29 | 41,900 | — | — |
| 2002-01-24 | $13.91 | $28.19 | 21,100 | — | — |
| 2002-01-23 | $13.96 | $28.29 | 23,700 | — | — |
| 2002-01-22 | $13.95 | $28.27 | 27,600 | — | — |
| 2002-01-18 | $13.89 | $28.15 | 29,200 | — | — |
| 2002-01-17 | $13.84 | $28.05 | 14,600 | — | — |
| 2002-01-16 | $13.87 | $28.11 | 17,500 | — | — |
| 2002-01-15 | $13.85 | $28.07 | 43,700 | — | — |
| 2002-01-14 | $13.76 | $27.88 | 39,400 | — | — |
| 2002-01-11 | $13.72 | $27.80 | 25,700 | — | — |
| 2002-01-10 | $13.78 | $27.77 | 26,400 | — | — |
| 2002-01-09 | $13.75 | $27.71 | 13,900 | — | — |
| 2002-01-08 | $13.68 | $27.57 | 31,100 | — | — |
| 2002-01-07 | $13.68 | $27.57 | 32,800 | — | — |
| 2002-01-04 | $13.45 | $27.11 | 30,500 | — | — |
| 2002-01-03 | $13.55 | $27.31 | 10,300 | — | — |
| 2002-01-02 | $13.40 | $27.01 | 40,400 | — | — |