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
- 1992-06-03 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 | $16.03 | $33.20 | 61,600 | — | — |
| 2002-12-30 | $16.05 | $33.25 | 19,100 | — | — |
| 2002-12-27 | $15.94 | $33.02 | 10,500 | — | — |
| 2002-12-26 | $15.79 | $32.71 | 5,600 | — | — |
| 2002-12-24 | $15.62 | $32.35 | 7,600 | — | — |
| 2002-12-23 | $15.62 | $32.35 | 16,500 | — | — |
| 2002-12-20 | $15.63 | $32.38 | 28,200 | — | — |
| 2002-12-19 | $15.69 | $32.50 | 26,500 | — | — |
| 2002-12-18 | $15.68 | $32.48 | 13,800 | — | — |
| 2002-12-17 | $15.70 | $32.52 | 18,500 | — | — |
| 2002-12-16 | $15.72 | $32.56 | 1,900 | — | — |
| 2002-12-13 | $15.77 | $32.67 | 18,000 | — | — |
| 2002-12-12 | $15.75 | $32.62 | 24,100 | — | — |
| 2002-12-11 | $15.82 | $32.77 | 14,500 | — | — |
| 2002-12-10 | $16.14 | $32.27 | 15,500 | — | — |
| 2002-12-09 | $16.06 | $32.11 | 3,400 | — | — |
| 2002-12-06 | $16.09 | $32.17 | 12,700 | — | — |
| 2002-12-05 | $16.04 | $32.07 | 14,600 | — | — |
| 2002-12-04 | $16.07 | $32.13 | 32,600 | — | — |
| 2002-12-03 | $15.84 | $31.67 | 49,800 | — | — |
| 2002-12-02 | $15.80 | $31.59 | 19,200 | — | — |
| 2002-11-29 | $15.79 | $31.57 | 10,100 | — | — |
| 2002-11-27 | $15.80 | $31.59 | 21,100 | — | — |
| 2002-11-26 | $15.86 | $31.71 | 8,000 | — | — |
| 2002-11-25 | $15.89 | $31.77 | 12,700 | — | — |
| 2002-11-22 | $15.80 | $31.59 | 7,500 | — | — |
| 2002-11-21 | $15.87 | $31.73 | 16,000 | — | — |
| 2002-11-20 | $15.95 | $31.89 | 16,600 | — | — |
| 2002-11-19 | $16.04 | $32.07 | 12,300 | — | — |
| 2002-11-18 | $16.06 | $32.11 | 8,500 | — | — |
| 2002-11-15 | $16.07 | $32.13 | 7,900 | — | — |
| 2002-11-14 | $16.12 | $32.23 | 6,300 | — | — |
| 2002-11-13 | $16.25 | $32.49 | 36,300 | — | — |
| 2002-11-12 | $16.33 | $32.46 | 37,200 | — | — |
| 2002-11-11 | $16.25 | $32.30 | 20,800 | — | — |
| 2002-11-08 | $16.05 | $31.90 | 12,000 | — | — |
| 2002-11-07 | $16.00 | $31.80 | 11,400 | — | — |
| 2002-11-06 | $15.93 | $31.66 | 10,500 | — | — |
| 2002-11-05 | $15.90 | $31.60 | 18,600 | — | — |
| 2002-11-04 | $16.02 | $31.84 | 27,200 | — | — |
| 2002-11-01 | $16.00 | $31.80 | 20,800 | — | — |
| 2002-10-31 | $16.04 | $31.88 | 39,900 | — | — |
| 2002-10-30 | $15.84 | $31.49 | 18,400 | — | — |
| 2002-10-29 | $15.77 | $31.35 | 14,800 | — | — |
| 2002-10-28 | $15.75 | $31.31 | 22,500 | — | — |
| 2002-10-25 | $15.90 | $31.60 | 32,500 | — | — |
| 2002-10-24 | $15.72 | $31.25 | 17,800 | — | — |
| 2002-10-23 | $15.60 | $31.01 | 28,100 | — | — |
| 2002-10-22 | $15.51 | $30.83 | 31,300 | — | — |
| 2002-10-21 | $15.85 | $31.51 | 24,400 | — | — |
| 2002-10-18 | $15.78 | $31.37 | 26,900 | — | — |
| 2002-10-17 | $15.67 | $31.15 | 69,800 | — | — |
| 2002-10-16 | $16.23 | $32.26 | 26,600 | — | — |
| 2002-10-15 | $16.40 | $32.60 | 36,400 | — | — |
| 2002-10-14 | $16.62 | $33.04 | 29,300 | — | — |
| 2002-10-11 | $16.69 | $33.18 | 30,000 | — | — |
| 2002-10-10 | $17.00 | $33.79 | 16,500 | — | — |
| 2002-10-09 | $17.20 | $34.00 | 11,300 | — | — |
| 2002-10-08 | $17.16 | $33.92 | 22,400 | — | — |
| 2002-10-07 | $17.14 | $33.88 | 15,700 | — | — |
| 2002-10-04 | $17.15 | $33.90 | 12,100 | — | — |
| 2002-10-03 | $17.21 | $34.02 | 14,800 | — | — |
| 2002-10-02 | $17.13 | $33.86 | 18,800 | — | — |
| 2002-10-01 | $17.20 | $34.00 | 14,700 | — | — |
| 2002-09-30 | $17.17 | $33.94 | 18,000 | — | — |
| 2002-09-27 | $17.12 | $33.84 | 10,000 | — | — |
| 2002-09-26 | $17.10 | $33.80 | 32,700 | — | — |
| 2002-09-25 | $17.01 | $33.62 | 27,000 | — | — |
| 2002-09-24 | $17.07 | $33.74 | 6,700 | — | — |
| 2002-09-23 | $17.02 | $33.64 | 14,500 | — | — |
| 2002-09-20 | $16.98 | $33.56 | 20,300 | — | — |
| 2002-09-19 | $16.98 | $33.56 | 9,900 | — | — |
| 2002-09-18 | $16.95 | $33.50 | 18,400 | — | — |
| 2002-09-17 | $16.95 | $33.50 | 8,000 | — | — |
| 2002-09-16 | $16.85 | $33.31 | 15,700 | — | — |
| 2002-09-13 | $16.72 | $33.05 | 10,600 | — | — |
| 2002-09-12 | $16.83 | $33.27 | 12,000 | — | — |
| 2002-09-11 | $16.85 | $33.31 | 10,200 | — | — |
| 2002-09-10 | $16.89 | $33.20 | 6,900 | — | — |
| 2002-09-09 | $16.77 | $32.96 | 7,700 | — | — |
| 2002-09-06 | $16.72 | $32.86 | 7,900 | — | — |
| 2002-09-05 | $16.75 | $32.92 | 12,400 | — | — |
| 2002-09-04 | $16.75 | $32.92 | 10,700 | — | — |
| 2002-09-03 | $16.69 | $32.80 | 6,900 | — | — |
| 2002-08-30 | $16.55 | $32.53 | 10,100 | — | — |
| 2002-08-29 | $16.60 | $32.63 | 8,000 | — | — |
| 2002-08-28 | $16.47 | $32.37 | 18,500 | — | — |
| 2002-08-27 | $16.35 | $32.13 | 17,300 | — | — |
| 2002-08-26 | $16.44 | $32.31 | 17,700 | — | — |
| 2002-08-23 | $16.45 | $32.33 | 18,600 | — | — |
| 2002-08-22 | $16.40 | $32.23 | 14,300 | — | — |
| 2002-08-21 | $16.50 | $32.43 | 16,700 | — | — |
| 2002-08-20 | $16.46 | $32.35 | 16,600 | — | — |
| 2002-08-19 | $16.26 | $31.96 | 39,100 | — | — |
| 2002-08-16 | $16.39 | $32.21 | 14,300 | — | — |
| 2002-08-15 | $16.38 | $32.19 | 17,800 | — | — |
| 2002-08-14 | $16.39 | $32.21 | 17,200 | — | — |
| 2002-08-13 | $16.33 | $32.09 | 19,900 | — | — |
| 2002-08-12 | $16.22 | $31.70 | 27,300 | — | — |
| 2002-08-09 | $16.25 | $31.75 | 15,500 | — | — |
| 2002-08-08 | $16.28 | $31.81 | 13,100 | — | — |
| 2002-08-07 | $16.35 | $31.95 | 17,300 | — | — |
| 2002-08-06 | $16.22 | $31.70 | 12,300 | — | — |
| 2002-08-05 | $16.25 | $31.75 | 20,600 | — | — |
| 2002-08-02 | $16.18 | $31.62 | 26,200 | — | — |
| 2002-08-01 | $16.11 | $31.48 | 21,600 | — | — |
| 2002-07-31 | $16.20 | $31.66 | 23,000 | — | — |
| 2002-07-30 | $15.95 | $31.17 | 13,900 | — | — |
| 2002-07-29 | $15.89 | $31.05 | 6,400 | — | — |
| 2002-07-26 | $15.85 | $30.97 | 16,500 | — | — |
| 2002-07-25 | $15.78 | $30.84 | 34,800 | — | — |
| 2002-07-24 | $15.96 | $31.19 | 20,700 | — | — |
| 2002-07-23 | $15.98 | $31.23 | 7,600 | — | — |
| 2002-07-22 | $15.92 | $31.11 | 24,800 | — | — |
| 2002-07-19 | $16.04 | $31.34 | 10,500 | — | — |
| 2002-07-18 | $16.10 | $31.46 | 13,200 | — | — |
| 2002-07-17 | $16.13 | $31.52 | 24,300 | — | — |
| 2002-07-16 | $16.10 | $31.46 | 12,100 | — | — |
| 2002-07-15 | $16.10 | $31.46 | 20,900 | — | — |
| 2002-07-12 | $16.20 | $31.66 | 26,000 | — | — |
| 2002-07-11 | $16.16 | $31.58 | 19,900 | — | — |
| 2002-07-10 | $16.19 | $31.46 | 32,500 | — | — |
| 2002-07-09 | $16.10 | $31.28 | 41,500 | — | — |
| 2002-07-08 | $16.19 | $31.46 | 11,100 | — | — |
| 2002-07-05 | $16.18 | $31.44 | 4,100 | — | — |
| 2002-07-03 | $16.17 | $31.42 | 11,500 | — | — |
| 2002-07-02 | $16.23 | $31.53 | 31,400 | — | — |
| 2002-07-01 | $16.15 | $31.38 | 11,500 | — | — |
| 2002-06-28 | $16.14 | $31.36 | 22,700 | — | — |
| 2002-06-27 | $16.00 | $31.09 | 22,800 | — | — |
| 2002-06-26 | $15.98 | $31.05 | 23,400 | — | — |
| 2002-06-25 | $15.92 | $30.93 | 14,300 | — | — |
| 2002-06-24 | $15.88 | $30.85 | 20,600 | — | — |
| 2002-06-21 | $15.83 | $30.76 | 10,900 | — | — |
| 2002-06-20 | $15.85 | $30.79 | 9,400 | — | — |
| 2002-06-19 | $15.85 | $30.79 | 10,400 | — | — |
| 2002-06-18 | $15.76 | $30.62 | 17,400 | — | — |
| 2002-06-17 | $15.80 | $30.70 | 21,500 | — | — |
| 2002-06-14 | $15.93 | $30.95 | 10,700 | — | — |
| 2002-06-13 | $15.79 | $30.68 | 28,900 | — | — |
| 2002-06-12 | $15.75 | $30.60 | 19,200 | — | — |
| 2002-06-11 | $15.84 | $30.59 | 10,500 | — | — |
| 2002-06-10 | $15.79 | $30.50 | 22,600 | — | — |
| 2002-06-07 | $15.77 | $30.46 | 9,300 | — | — |
| 2002-06-06 | $15.75 | $30.42 | 24,300 | — | — |
| 2002-06-05 | $15.77 | $30.46 | 25,400 | — | — |
| 2002-06-04 | $15.80 | $30.52 | 37,800 | — | — |
| 2002-06-03 | $15.72 | $30.36 | 35,000 | — | — |
| 2002-05-31 | $15.66 | $30.25 | 12,700 | — | — |
| 2002-05-30 | $15.60 | $30.13 | 7,200 | — | — |
| 2002-05-29 | $15.59 | $30.11 | 23,100 | — | — |
| 2002-05-28 | $15.54 | $30.02 | 17,500 | — | — |
| 2002-05-24 | $15.43 | $29.80 | 13,000 | — | — |
| 2002-05-23 | $15.42 | $29.78 | 17,300 | — | — |
| 2002-05-22 | $15.39 | $29.73 | 24,200 | — | — |
| 2002-05-21 | $15.41 | $29.76 | 21,600 | — | — |
| 2002-05-20 | $15.36 | $29.67 | 14,000 | — | — |
| 2002-05-17 | $15.27 | $29.49 | 14,500 | — | — |
| 2002-05-16 | $15.25 | $29.46 | 32,700 | — | — |
| 2002-05-15 | $15.25 | $29.46 | 25,700 | — | — |
| 2002-05-14 | $15.18 | $29.32 | 42,800 | — | — |
| 2002-05-13 | $15.30 | $29.55 | 27,000 | — | — |
| 2002-05-10 | $15.27 | $29.32 | 45,000 | — | — |
| 2002-05-09 | $15.38 | $29.53 | 26,300 | — | — |
| 2002-05-08 | $15.35 | $29.48 | 9,400 | — | — |
| 2002-05-07 | $15.35 | $29.48 | 20,400 | — | — |
| 2002-05-06 | $15.35 | $29.48 | 21,800 | — | — |
| 2002-05-03 | $15.25 | $29.28 | 22,200 | — | — |
| 2002-05-02 | $15.20 | $29.19 | 6,500 | — | — |
| 2002-05-01 | $15.25 | $29.28 | 43,700 | — | — |
| 2002-04-30 | $15.19 | $29.17 | 17,100 | — | — |
| 2002-04-29 | $15.10 | $29.00 | 17,400 | — | — |
| 2002-04-26 | $15.11 | $29.01 | 23,400 | — | — |
| 2002-04-25 | $15.15 | $29.09 | 24,000 | — | — |
| 2002-04-24 | $15.08 | $28.96 | 24,500 | — | — |
| 2002-04-23 | $15.05 | $28.90 | 28,100 | — | — |
| 2002-04-22 | $15.07 | $28.94 | 53,000 | — | — |
| 2002-04-19 | $15.15 | $29.09 | 8,800 | — | — |
| 2002-04-18 | $15.13 | $29.05 | 32,800 | — | — |
| 2002-04-17 | $15.10 | $29.00 | 34,800 | — | — |
| 2002-04-16 | $15.02 | $28.84 | 38,200 | — | — |
| 2002-04-15 | $15.04 | $28.88 | 29,000 | — | — |
| 2002-04-12 | $15.04 | $28.88 | 14,700 | — | — |
| 2002-04-11 | $15.02 | $28.84 | 37,800 | — | — |
| 2002-04-10 | $15.04 | $28.71 | 28,300 | — | — |
| 2002-04-09 | $15.01 | $28.65 | 24,600 | — | — |
| 2002-04-08 | $15.01 | $28.65 | 22,000 | — | — |
| 2002-04-05 | $15.03 | $28.69 | 35,100 | — | — |
| 2002-04-04 | $14.93 | $28.50 | 23,100 | — | — |
| 2002-04-03 | $14.92 | $28.48 | 19,000 | — | — |
| 2002-04-02 | $14.95 | $28.54 | 36,700 | — | — |
| 2002-04-01 | $14.90 | $28.44 | 31,400 | — | — |
| 2002-03-28 | $14.80 | $28.25 | 39,400 | — | — |
| 2002-03-27 | $14.94 | $28.52 | 12,100 | — | — |
| 2002-03-26 | $14.93 | $28.50 | 13,800 | — | — |
| 2002-03-25 | $14.90 | $28.44 | 25,600 | — | — |
| 2002-03-22 | $14.92 | $28.48 | 13,800 | — | — |
| 2002-03-21 | $14.89 | $28.42 | 17,100 | — | — |
| 2002-03-20 | $14.90 | $28.44 | 30,300 | — | — |
| 2002-03-19 | $15.18 | $28.98 | 32,700 | — | — |
| 2002-03-18 | $15.22 | $29.05 | 1,800 | — | — |
| 2002-03-15 | $15.30 | $29.21 | 11,200 | — | — |
| 2002-03-14 | $15.30 | $29.21 | 30,100 | — | — |
| 2002-03-13 | $15.29 | $29.19 | 18,000 | — | — |
| 2002-03-12 | $15.38 | $29.19 | 43,500 | — | — |
| 2002-03-11 | $15.45 | $29.32 | 31,800 | — | — |
| 2002-03-08 | $15.48 | $29.38 | 23,200 | — | — |
| 2002-03-07 | $15.74 | $29.87 | 5,500 | — | — |
| 2002-03-06 | $15.77 | $29.93 | 10,800 | — | — |
| 2002-03-05 | $15.74 | $29.87 | 24,700 | — | — |
| 2002-03-04 | $15.76 | $29.91 | 40,700 | — | — |
| 2002-03-01 | $15.92 | $30.21 | 23,600 | — | — |
| 2002-02-28 | $15.85 | $30.08 | 6,600 | — | — |
| 2002-02-27 | $15.87 | $30.12 | 21,700 | — | — |
| 2002-02-26 | $15.85 | $30.08 | 10,100 | — | — |
| 2002-02-25 | $15.86 | $30.10 | 27,500 | — | — |
| 2002-02-22 | $16.00 | $30.37 | 19,700 | — | — |
| 2002-02-21 | $15.95 | $30.27 | 7,700 | — | — |
| 2002-02-20 | $15.95 | $30.27 | 6,500 | — | — |
| 2002-02-19 | $16.00 | $30.37 | 23,500 | — | — |
| 2002-02-15 | $16.03 | $30.42 | 11,200 | — | — |
| 2002-02-14 | $15.92 | $30.21 | 17,300 | — | — |
| 2002-02-13 | $15.76 | $29.91 | 14,700 | — | — |
| 2002-02-12 | $16.05 | $30.29 | 17,400 | — | — |
| 2002-02-11 | $15.90 | $30.01 | 6,600 | — | — |
| 2002-02-08 | $15.92 | $30.05 | 10,300 | — | — |
| 2002-02-07 | $15.90 | $30.01 | 25,100 | — | — |
| 2002-02-06 | $15.97 | $30.14 | 12,100 | — | — |
| 2002-02-05 | $15.98 | $30.16 | 17,800 | — | — |
| 2002-02-04 | $16.07 | $30.33 | 26,300 | — | — |
| 2002-02-01 | $15.88 | $29.97 | 16,800 | — | — |
| 2002-01-31 | $15.65 | $29.54 | 13,500 | — | — |
| 2002-01-30 | $15.62 | $29.48 | 5,500 | — | — |
| 2002-01-29 | $15.65 | $29.54 | 6,900 | — | — |
| 2002-01-28 | $15.60 | $29.44 | 15,000 | — | — |
| 2002-01-25 | $15.60 | $29.44 | 19,700 | — | — |
| 2002-01-24 | $15.72 | $29.67 | 16,600 | — | — |
| 2002-01-23 | $15.60 | $29.44 | 24,000 | — | — |
| 2002-01-22 | $15.76 | $29.74 | 5,600 | — | — |
| 2002-01-18 | $15.63 | $29.50 | 10,500 | — | — |
| 2002-01-17 | $15.61 | $29.46 | 6,900 | — | — |
| 2002-01-16 | $15.54 | $29.33 | 23,000 | — | — |
| 2002-01-15 | $15.57 | $29.39 | 5,700 | — | — |
| 2002-01-14 | $15.48 | $29.22 | 16,500 | — | — |
| 2002-01-11 | $15.48 | $29.22 | 15,600 | — | — |
| 2002-01-10 | $15.47 | $29.03 | 7,800 | — | — |
| 2002-01-09 | $15.44 | $28.98 | 10,000 | — | — |
| 2002-01-08 | $15.45 | $28.99 | 6,700 | — | — |
| 2002-01-07 | $15.44 | $28.98 | 27,200 | — | — |
| 2002-01-04 | $15.46 | $29.01 | 16,100 | — | — |
| 2002-01-03 | $15.53 | $29.14 | 24,500 | — | — |
| 2002-01-02 | $15.53 | $29.14 | 30,400 | — | — |